1580774400000|2020-02-04 00:00:00|817.58|816.08|819.11|817.61|819.8|818.3|817.4|815.9|0
1580778000000|2020-02-04 01:00:00|819.1|817.6|822.05|820.55|822.28|820.78|818.91|817.41|0
1580781600000|2020-02-04 02:00:00|822.06|820.56|822.11|820.61|822.55|821.05|821.45|819.95|0
1580785200000|2020-02-04 03:00:00|822.1|820.6|823.66|822.16|824.34|822.84|821.47|819.97|0
1580788800000|2020-02-04 04:00:00|823.67|822.17|823.86|822.36|824.74|823.24|823.43|821.93|0
1580792400000|2020-02-04 05:00:00|823.87|822.37|824.54|823.04|825.08|823.58|823.84|822.34|0
1580796000000|2020-02-04 06:00:00|824.56|823.06|826|824.5|826.43|824.93|824.52|823.02|0
1580799600000|2020-02-04 07:00:00|825.99|824.49|826.49|824.99|826.49|824.99|824.07|822.57|0
1580803200000|2020-02-04 08:00:00|826.43|824.93|828.22|827.32|830.14|829.04|824.85|823.35|726
1580806800000|2020-02-04 09:00:00|828.32|827.62|828.92|828.22|830.12|829.32|828.32|827.12|1282
1580810400000|2020-02-04 10:00:00|829.02|828.32|827.02|825.82|829.72|828.62|826.42|825.42|324
1580814000000|2020-02-04 11:00:00|826.92|826.12|828.52|827.32|829.02|828.02|825.72|824.42|153
1580817600000|2020-02-04 12:00:00|828.42|827.52|827.66|826.26|829.72|828.92|827.66|826.16|100
1580821200000|2020-02-04 13:00:00|827.76|826.16|827.36|826.66|827.76|826.76|826.66|825.66|388
1580824800000|2020-02-04 14:00:00|827.56|826.76|824.66|824.06|827.86|826.86|824.66|824.06|438
1580828400000|2020-02-04 15:00:00|825.06|823.86|825.73|824.23|826.23|824.73|824.06|823.23|1246
1580832000000|2020-02-04 16:00:00|825.74|824.24|826.8|825.3|827.41|825.91|825.32|823.82|0
1580835600000|2020-02-04 17:00:00|826.81|825.31|827.25|825.75|827.67|826.17|826.59|825.09|0
1580839200000|2020-02-04 18:00:00|827.26|825.76|826.65|825.15|827.27|825.77|825.73|824.23|0
1580842800000|2020-02-04 19:00:00|826.64|825.14|826.67|825.17|827.13|825.63|826.22|824.72|0
1580846400000|2020-02-04 20:00:00|826.66|825.16|825.89|824.39|827.09|825.59|825.45|823.95|0
1580850000000|2020-02-04 21:00:00|825.88|824.38|826.9|825.4|827.47|825.97|825.22|823.72|0
1580853600000|2020-02-04 22:00:00|826.84|825.34|826.86|825.36|827.12|825.62|826.71|825.21|0
1580857200000|2020-02-04 23:00:00|826.85|825.35|825.17|823.67|827.02|825.52|825.06|823.56|0
1580860800000|2020-02-05 00:00:00|825.16|823.66|824.27|822.77|826.42|824.92|823.95|822.45|0
1580864400000|2020-02-05 01:00:00|824.29|822.79|825.47|823.97|825.48|823.98|823.11|821.61|0
1580868000000|2020-02-05 02:00:00|825.46|823.96|824.67|823.17|825.46|823.96|824.67|823.17|0
1580871600000|2020-02-05 03:00:00|824.77|823.27|824.98|823.48|825.21|823.71|824.12|822.62|0
1580875200000|2020-02-05 04:00:00|824.97|823.47|825.41|823.91|825.62|824.12|824.97|823.47|0
1580878800000|2020-02-05 05:00:00|825.42|823.92|823.56|822.06|825.62|824.12|823.32|821.82|0
1580882400000|2020-02-05 06:00:00|823.55|822.05|824.39|822.89|824.82|823.32|823.35|821.85|0
1580886000000|2020-02-05 07:00:00|824.34|822.84|825.01|823.51|825.48|823.98|823.86|822.36|0
1580889600000|2020-02-05 08:00:00|824.95|823.45|831.61|830.51|832.01|831.21|822.98|822.08|838
1580893200000|2020-02-05 09:00:00|831.71|831.11|833.91|833.31|835.41|834.61|831.21|830.51|659
1580896800000|2020-02-05 10:00:00|834.01|833.51|833.71|833.11|834.51|833.51|832.81|831.91|437
1580900400000|2020-02-05 11:00:00|834.01|833.31|832.11|831.31|835.51|834.41|832.11|831.31|320
1580904000000|2020-02-05 12:00:00|832.01|831.21|834.05|832.65|835.45|834.41|831.81|830.71|202
1580907600000|2020-02-05 13:00:00|834.15|832.75|834.75|833.75|835.95|834.85|834.15|832.75|154
1580911200000|2020-02-05 14:00:00|835.25|833.85|836.85|836.25|837.85|837.05|835.15|833.85|801
1580914800000|2020-02-05 15:00:00|837.15|836.45|838.08|836.58|838.49|837.15|835.77|834.27|1028
1580918400000|2020-02-05 16:00:00|838.07|836.57|837.98|836.48|838.53|837.03|836.59|835.09|0
1580922000000|2020-02-05 17:00:00|837.97|836.47|838.15|836.65|838.8|837.3|837.77|836.27|0
1580925600000|2020-02-05 18:00:00|838.14|836.64|838.97|837.47|839.2|837.7|837.87|836.37|0
1580929200000|2020-02-05 19:00:00|838.96|837.46|839.69|838.19|839.71|838.21|838.3|836.8|0
1580932800000|2020-02-05 20:00:00|839.7|838.2|839.26|837.76|840.38|838.88|838.99|837.49|0
1580936400000|2020-02-05 21:00:00|839.25|837.75|839.89|838.39|840.44|838.94|838.68|837.18|0
1580940000000|2020-02-05 22:00:00|839.85|838.35|840.07|838.57|840.09|838.59|839.78|838.28|0
1580943600000|2020-02-05 23:00:00|840.13|838.63|839.62|838.12|840.67|839.17|839.45|837.95|0
1580947200000|2020-02-06 00:00:00|839.61|838.11|838.73|837.23|839.96|838.46|838.45|836.95|0
1580950800000|2020-02-06 01:00:00|838.72|837.22|839.85|838.35|841.16|839.66|838.71|837.21|0
1580954400000|2020-02-06 02:00:00|839.86|838.36|841.16|839.66|841.16|839.66|839.86|838.36|0
1580958000000|2020-02-06 03:00:00|841.15|839.65|840.96|839.46|841.4|839.9|840.51|839.01|0
1580961600000|2020-02-06 04:00:00|840.95|839.45|843.62|842.12|843.62|842.12|840.53|839.03|0
1580965200000|2020-02-06 05:00:00|843.56|842.06|843.27|841.77|843.89|842.39|842.86|841.36|0
1580968800000|2020-02-06 06:00:00|843.26|841.76|843.38|841.88|844.3|842.8|843.01|841.51|0
1580972400000|2020-02-06 07:00:00|843.33|841.83|844.02|842.52|844.05|842.55|842.35|840.85|0
1580976000000|2020-02-06 08:00:00|844|842.5|845.92|844.52|881.52|846.82|843.62|835.62|1015
1580979600000|2020-02-06 09:00:00|845.82|844.62|841.42|840.72|845.92|845.32|841.32|839.92|461
1580983200000|2020-02-06 10:00:00|841.32|840.52|840.22|838.62|842.22|841.22|839.82|838.42|186
1580986800000|2020-02-06 11:00:00|840.12|838.72|841.22|839.82|841.82|840.42|839.72|838.32|54
1580990400000|2020-02-06 12:00:00|841.12|839.72|842.81|841.41|842.81|841.41|840.82|839.62|33
1580994000000|2020-02-06 13:00:00|842.91|841.51|843.41|842.41|844.81|843.31|842.11|841.11|289
1580997600000|2020-02-06 14:00:00|843.31|841.71|841.91|840.51|844.81|843.81|839.91|838.71|335
1581001200000|2020-02-06 15:00:00|842.01|840.61|843.49|841.99|844.38|842.44|841.71|840.21|399
1581004800000|2020-02-06 16:00:00|843.48|841.98|843.85|842.35|844.4|842.9|843.24|841.74|0
1581008400000|2020-02-06 17:00:00|843.8|842.3|844.79|843.29|844.8|843.3|843.65|842.15|0
1581012000000|2020-02-06 18:00:00|844.8|843.3|844.54|843.04|845.02|843.52|844.06|842.56|0
1581015600000|2020-02-06 19:00:00|844.55|843.05|843.9|842.4|844.99|843.49|843.9|842.4|0
1581019200000|2020-02-06 20:00:00|843.89|842.39|844.19|842.69|844.28|842.78|843.25|841.75|0
1581022800000|2020-02-06 21:00:00|844.13|842.63|845.02|843.52|845.02|843.52|843.62|842.12|0
1581026400000|2020-02-06 22:00:00|845.01|843.51|845.07|843.57|845.31|843.81|844.92|843.42|0
1581030000000|2020-02-06 23:00:00|845.11|843.61|845.22|843.72|845.4|843.9|844.82|843.32|0
1581033600000|2020-02-07 00:00:00|845.23|843.73|842.37|840.87|845.4|843.9|841.49|839.99|0
1581037200000|2020-02-07 01:00:00|842.38|840.88|842.36|840.86|843.22|841.72|841.49|839.99|0
1581040800000|2020-02-07 02:00:00|842.41|840.91|842.36|840.86|843.44|841.94|842.16|840.66|0
1581044400000|2020-02-07 03:00:00|842.37|840.87|842.81|841.31|842.81|841.31|842.26|840.76|0
1581048000000|2020-02-07 04:00:00|842.87|841.37|842.58|841.08|843.01|841.51|842.37|840.87|0
1581051600000|2020-02-07 05:00:00|842.57|841.07|842.37|840.87|842.78|841.28|842.11|840.61|0
1581055200000|2020-02-07 06:00:00|842.36|840.86|844.05|842.55|844.49|842.99|841.94|840.44|0
1581058800000|2020-02-07 07:00:00|844.1|842.6|842.41|840.91|845.05|843.55|842|840.5|0
1581062400000|2020-02-07 08:00:00|842.57|841.07|831.87|830.87|843.11|841.61|831.37|830.67|587
1581066000000|2020-02-07 09:00:00|831.77|830.67|829.17|828.37|834.07|832.67|829.07|828.17|467
1581069600000|2020-02-07 10:00:00|829.57|828.27|828.67|827.67|831.57|830.47|828.67|827.67|158
1581073200000|2020-02-07 11:00:00|828.57|827.77|828.17|827.27|830.47|828.97|827.77|827.17|144
1581076800000|2020-02-07 12:00:00|828.07|827.17|827.34|826.44|828.44|827.57|826.77|825.57|183
1581080400000|2020-02-07 13:00:00|827.54|826.84|826.14|825.04|827.54|826.84|825.44|824.14|97
1581084000000|2020-02-07 14:00:00|826.34|825.14|827.14|825.94|827.84|827.14|826.34|824.94|308
1581087600000|2020-02-07 15:00:00|827.04|825.74|829.54|828.04|830.01|828.51|825.94|824.83|874
1581091200000|2020-02-07 16:00:00|829.53|828.03|830.39|828.89|831.07|829.57|828.91|827.41|0
1581094800000|2020-02-07 17:00:00|830.34|828.84|830.25|828.75|830.7|829.2|829.82|828.32|0
1581098400000|2020-02-07 18:00:00|830.24|828.74|828.67|827.17|830.25|828.75|828.67|827.17|0
1581102000000|2020-02-07 19:00:00|828.66|827.16|828.3|826.8|828.7|827.2|827.55|826.05|0
1581105600000|2020-02-07 20:00:00|828.31|826.81|828.24|826.74|828.92|827.42|827.57|826.07|0
1581109200000|2020-02-07 21:00:00|828.25|826.75|827.38|825.88|828.43|826.93|827.28|825.78|0
1581112800000|2020-02-07 22:00:00|827.44|825.94|827.44|825.94|827.44|825.94|827.44|825.94|0
1581289200000|2020-02-09 23:00:00|827.85|826.35|824.81|823.31|828.8|827.3|823.08|821.58|0
1581292800000|2020-02-10 00:00:00|824.82|823.32|826.44|824.94|826.86|825.36|824.81|823.31|0
1581296400000|2020-02-10 01:00:00|826.45|824.95|828.77|827.27|829.63|828.13|825.99|824.49|0
1581300000000|2020-02-10 02:00:00|828.78|827.28|830.29|828.79|830.94|829.44|828.57|827.07|0
1581303600000|2020-02-10 03:00:00|830.3|828.8|829.23|827.73|830.52|829.02|829.23|827.73|0
1581307200000|2020-02-10 04:00:00|829.24|827.74|828.22|826.72|829.46|827.96|828.2|826.7|0
1581310800000|2020-02-10 05:00:00|828.23|826.73|829.26|827.76|829.48|827.98|828.21|826.71|0
1581314400000|2020-02-10 06:00:00|829.2|827.7|829.9|828.4|830.11|828.61|828.65|827.15|0
1581318000000|2020-02-10 07:00:00|829.95|828.45|829.39|827.89|831.91|830.41|829.39|827.89|0
1581321600000|2020-02-10 08:00:00|829.38|827.88|823.1|822.1|830|828.5|822.7|822.1|736
1581325200000|2020-02-10 09:00:00|823.2|822.5|819.9|819.3|823.9|823|819.9|819.3|838
1581328800000|2020-02-10 10:00:00|819.8|819.2|820.4|819|821.8|820.7|819.2|818.2|651
1581332400000|2020-02-10 11:00:00|820.3|819.1|819.7|818.9|820.9|819.6|819.2|818.4|107
1581336000000|2020-02-10 12:00:00|820.2|819.2|818.61|817.91|820.8|820|818.51|817.91|213
1581339600000|2020-02-10 13:00:00|819.41|818.01|817.51|816.31|819.41|818.71|816.81|816.11|285
1581343200000|2020-02-10 14:00:00|817.41|816.41|817.51|816.61|819.21|818.51|815.81|815.11|516
1581346800000|2020-02-10 15:00:00|817.81|816.71|819.34|817.84|820.27|819.59|817.21|816.41|504
1581350400000|2020-02-10 16:00:00|819.35|817.85|820.29|818.79|821.13|819.63|819.33|817.83|0
1581354000000|2020-02-10 17:00:00|820.28|818.78|819.64|818.14|820.29|818.79|819.22|817.72|0
1581357600000|2020-02-10 18:00:00|819.65|818.15|819.68|818.18|820.1|818.6|819.44|817.94|0
1581361200000|2020-02-10 19:00:00|819.67|818.17|820.78|819.28|820.79|819.29|819.26|817.76|0
1581364800000|2020-02-10 20:00:00|820.77|819.27|822.56|821.06|822.69|821.19|820.77|819.27|0
1581368400000|2020-02-10 21:00:00|822.58|821.08|823.15|821.65|823.29|821.79|822.46|820.96|0
1581372000000|2020-02-10 22:00:00|823.13|821.63|822.92|821.42|823.13|821.63|822.88|821.38|0
1581375600000|2020-02-10 23:00:00|822.88|821.38|822.58|821.08|823.02|821.52|822.19|820.69|0
1581379200000|2020-02-11 00:00:00|822.59|821.09|824.18|822.68|824.44|822.94|822.15|820.65|0
1581382800000|2020-02-11 01:00:00|824.17|822.67|825.65|824.15|825.67|824.17|824|822.5|0
1581386400000|2020-02-11 02:00:00|825.63|824.13|825.85|824.35|826.47|824.97|825.46|823.96|0
1581390000000|2020-02-11 03:00:00|825.84|824.34|825.85|824.35|826.06|824.56|825.44|823.94|0
1581393600000|2020-02-11 04:00:00|825.82|824.32|825.85|824.35|825.86|824.36|825.44|823.94|0
1581397200000|2020-02-11 05:00:00|825.84|824.34|826.35|824.85|826.55|825.05|825.44|823.94|0
1581400800000|2020-02-11 06:00:00|826.38|824.88|826.43|824.93|826.63|825.13|825.65|824.15|0
1581404400000|2020-02-11 07:00:00|826.42|824.92|825.59|824.09|826.42|824.92|824.76|823.26|0
1581408000000|2020-02-11 08:00:00|825.58|824.08|824.5|823.8|827.39|826.69|821.9|821.3|387
1581411600000|2020-02-11 09:00:00|824.4|823.4|826.7|825.4|826.7|825.7|822.7|821.4|204
1581415200000|2020-02-11 10:00:00|826.6|825.5|826.8|825.5|827|826|825|824.3|205
1581418800000|2020-02-11 11:00:00|826.9|825.6|828.5|827.9|829.5|828.8|826.8|825.5|237
1581422400000|2020-02-11 12:00:00|828.7|828|829.4|828.3|829.4|828.6|828.7|827.5|200
1581426000000|2020-02-11 13:00:00|829.2|828.4|831.4|830.1|831.4|830.2|829.1|827.9|255
1581429600000|2020-02-11 14:00:00|831.3|830.2|830.5|829.7|832.6|831.5|829.8|829.1|236
1581433200000|2020-02-11 15:00:00|831.1|829.8|832.09|830.59|832.58|831.94|831.1|829.7|883
1581436800000|2020-02-11 16:00:00|832.1|830.6|831.52|830.02|832.32|830.82|830.9|829.4|0
1581440400000|2020-02-11 17:00:00|831.53|830.03|831.64|830.14|831.81|830.31|831.14|829.64|0
1581444000000|2020-02-11 18:00:00|831.63|830.13|831.15|829.65|831.88|830.38|830.71|829.21|0
1581447600000|2020-02-11 19:00:00|831.14|829.64|830.47|828.97|831.17|829.67|830.03|828.53|0
1581451200000|2020-02-11 20:00:00|830.48|828.98|830.74|829.24|830.88|829.38|829.14|827.64|0
1581454800000|2020-02-11 21:00:00|830.92|829.42|831.36|829.86|831.5|830|830.81|829.31|0
1581458400000|2020-02-11 22:00:00|831.34|829.84|831.43|829.93|831.47|829.97|831.23|829.73|0
1581462000000|2020-02-11 23:00:00|831.5|830|831.74|830.24|832.14|830.64|831.45|829.95|0
1581465600000|2020-02-12 00:00:00|831.73|830.23|830.42|828.92|832.08|830.58|829.97|828.47|0
1581469200000|2020-02-12 01:00:00|830.41|828.91|831.02|829.52|831.42|829.92|830.38|828.88|0
1581472800000|2020-02-12 02:00:00|831.01|829.51|831.2|829.7|831.62|830.12|830.82|829.32|0
1581476400000|2020-02-12 03:00:00|831.23|829.73|831.74|830.24|832.04|830.54|831.19|829.69|0
1581480000000|2020-02-12 04:00:00|831.71|830.21|832.26|830.76|832.46|830.96|831.64|830.14|0
1581483600000|2020-02-12 05:00:00|832.25|830.75|833.24|831.74|833.45|831.95|832.25|830.75|0
1581487200000|2020-02-12 06:00:00|833.25|831.75|833.05|831.55|833.86|832.36|832.84|831.34|0
1581490800000|2020-02-12 07:00:00|833.04|831.54|832.29|830.79|834.03|832.53|832.27|830.77|0
1581494400000|2020-02-12 08:00:00|832.34|830.84|839.19|838.49|839.29|838.59|830.34|828.44|506
1581498000000|2020-02-12 09:00:00|839.49|838.59|836.59|835.19|839.49|838.79|836.19|835.19|496
1581501600000|2020-02-12 10:00:00|836.49|835.29|835.79|835.09|836.49|835.69|835.49|834.89|144
1581505200000|2020-02-12 11:00:00|835.69|834.89|838.29|837.19|838.49|837.39|835.59|834.89|178
1581508800000|2020-02-12 12:00:00|839.09|837.29|837.76|836.36|839.09|838.39|837.16|836.26|25
1581512400000|2020-02-12 13:00:00|837.86|836.46|836.66|835.56|838.26|837.66|835.76|834.96|372
1581516000000|2020-02-12 14:00:00|837.16|835.66|837.76|836.36|837.86|837.26|836.66|835.56|248
1581519600000|2020-02-12 15:00:00|837.86|836.46|837.39|835.89|837.86|837.16|836.61|835.11|1101
1581523200000|2020-02-12 16:00:00|837.4|835.9|838.26|836.76|838.31|836.81|837.39|835.89|0
1581526800000|2020-02-12 17:00:00|838.27|836.77|838.45|836.95|838.7|837.2|838.02|836.52|0
1581530400000|2020-02-12 18:00:00|838.44|836.94|838.63|837.13|838.64|837.14|837.75|836.25|0
1581534000000|2020-02-12 19:00:00|838.64|837.14|838.96|837.46|839.37|837.87|838.61|837.11|0
1581537600000|2020-02-12 20:00:00|838.97|837.47|838.99|837.49|839.58|838.08|838.33|836.83|0
1581541200000|2020-02-12 21:00:00|839|837.5|839.45|837.95|839.74|838.24|838.87|837.37|0
1581544800000|2020-02-12 22:00:00|839.48|837.98|839.59|838.09|839.63|838.13|839.41|837.91|0
1581548400000|2020-02-12 23:00:00|839.62|838.12|836.78|835.28|840.12|838.62|835.8|834.3|0
1581552000000|2020-02-13 00:00:00|836.82|835.32|835.18|833.68|837.77|836.27|834.83|833.33|0
1581555600000|2020-02-13 01:00:00|835.2|833.7|835.89|834.39|836.72|835.22|835.07|833.57|0
1581559200000|2020-02-13 02:00:00|835.9|834.4|836.28|834.78|836.7|835.2|835.46|833.96|0
1581562800000|2020-02-13 03:00:00|836.18|834.68|835.67|834.17|836.7|835.2|835.67|834.17|0
1581566400000|2020-02-13 04:00:00|835.68|834.18|835.25|833.75|836.09|834.59|835.25|833.75|0
1581570000000|2020-02-13 05:00:00|835.26|833.76|835.68|834.18|835.88|834.38|835.06|833.56|0
1581573600000|2020-02-13 06:00:00|835.67|834.17|834.11|832.61|835.88|834.38|833.92|832.42|0
1581577200000|2020-02-13 07:00:00|834.3|832.8|833.28|831.78|834.31|832.81|832.87|831.37|0
1581580800000|2020-02-13 08:00:00|833.33|831.83|830.85|829.65|833.68|832.18|828.04|827.34|333
1581584400000|2020-02-13 09:00:00|830.75|829.75|827.75|826.65|831.05|830.35|827.45|826.65|474
1581588000000|2020-02-13 10:00:00|827.65|825.65|829.25|827.85|829.25|828.05|824.25|823.35|293
1581591600000|2020-02-13 11:00:00|829.15|827.95|827.55|826.85|829.15|827.95|825.85|824.95|333
1581595200000|2020-02-13 12:00:00|828.15|826.75|827.9|827|828.85|827.65|827.4|826|156
1581598800000|2020-02-13 13:00:00|827.8|827.1|830|828.9|830.4|829.7|827.8|826.4|157
1581602400000|2020-02-13 14:00:00|830.6|829|830.4|829.1|832.1|830.8|829.8|828.9|238
1581606000000|2020-02-13 15:00:00|830.5|829|833.22|831.72|833.23|832.04|830|828.8|1017
1581609600000|2020-02-13 16:00:00|833.23|831.73|834.77|833.27|835.42|833.92|832.8|831.3|0
1581613200000|2020-02-13 17:00:00|834.78|833.28|834.37|832.87|835.65|834.15|834.37|832.87|0
1581616800000|2020-02-13 18:00:00|834.38|832.88|835.49|833.99|835.71|834.21|833.76|832.26|0
1581620400000|2020-02-13 19:00:00|835.48|833.98|835.49|833.99|835.93|834.43|835.03|833.53|0
1581624000000|2020-02-13 20:00:00|835.5|834|833.96|832.46|835.71|834.21|833.5|832|0
1581627600000|2020-02-13 21:00:00|833.97|832.47|835.02|833.52|835.09|833.59|833.97|832.47|0
1581631200000|2020-02-13 22:00:00|834.99|833.49|834.84|833.34|835.13|833.63|834.81|833.31|0
1581634800000|2020-02-13 23:00:00|834.87|833.37|833.9|832.4|834.94|833.44|833.45|831.95|0
1581638400000|2020-02-14 00:00:00|833.91|832.41|834.48|832.98|834.5|833|833.04|831.54|0
1581642000000|2020-02-14 01:00:00|834.49|832.99|835.14|833.64|835.34|833.84|833.86|832.36|0
1581645600000|2020-02-14 02:00:00|835.17|833.67|836.38|834.88|836.38|834.88|834.71|833.21|0
1581649200000|2020-02-14 03:00:00|836.39|834.89|835.44|833.94|837.05|835.55|835.43|833.93|0
1581652800000|2020-02-14 04:00:00|835.43|833.93|835.26|833.76|835.48|833.98|835.05|833.55|0
1581656400000|2020-02-14 05:00:00|835.25|833.75|835.24|833.74|835.66|834.16|834.84|833.34|0
1581660000000|2020-02-14 06:00:00|835.25|833.75|834.8|833.3|835.25|833.75|834.38|832.88|0
1581663600000|2020-02-14 07:00:00|834.79|833.29|834.96|833.46|835.58|834.08|834.57|833.07|0
1581667200000|2020-02-14 08:00:00|834.97|833.47|834.53|833.63|835.94|834.84|833.07|831.57|806
1581670800000|2020-02-14 09:00:00|834.43|832.93|833.43|832.63|834.63|833.53|833.13|832.33|222
1581674400000|2020-02-14 10:00:00|833.63|832.73|838.03|837.03|838.63|837.43|833.43|832.03|147
1581678000000|2020-02-14 11:00:00|838.13|836.93|837.43|836.03|839.13|837.73|837.03|835.83|213
1581681600000|2020-02-14 12:00:00|837.33|835.93|837.14|835.74|837.63|836.63|836.53|835.13|170
1581685200000|2020-02-14 13:00:00|837.04|835.64|837.04|836.34|838.04|836.84|836.94|835.64|69
1581688800000|2020-02-14 14:00:00|836.84|836.04|835.34|833.94|836.84|836.24|833.94|832.94|550
1581692400000|2020-02-14 15:00:00|834.94|834.04|836.48|834.98|836.48|835.35|834.75|833.73|495
1581696000000|2020-02-14 16:00:00|836.47|834.97|835.48|833.98|836.48|834.98|835.27|833.77|0
1581699600000|2020-02-14 17:00:00|835.47|833.97|834.77|833.27|835.5|834|834.54|833.04|375
1581703200000|2020-02-14 18:00:00|834.76|833.26|833.95|832.45|835.12|833.62|833.75|832.25|0
1581706800000|2020-02-14 19:00:00|833.96|832.46|834.42|832.92|834.89|833.39|833.28|831.78|0
1581710400000|2020-02-14 20:00:00|834.41|832.91|835.77|834.27|835.89|834.39|833.94|832.44|0
1581714000000|2020-02-14 21:00:00|835.76|834.26|836.11|834.61|836.39|834.89|835.65|834.15|0
1581717600000|2020-02-14 22:00:00|836.09|834.59|836.09|834.59|836.09|834.59|836.09|834.59|0
1581894000000|2020-02-16 23:00:00|837.6|836.1|837.64|836.14|837.99|836.49|837.31|835.81|0
1581897600000|2020-02-17 00:00:00|837.61|836.11|836.29|834.79|837.71|836.21|835.95|834.45|0
1581901200000|2020-02-17 01:00:00|836.3|834.8|838.11|836.61|838.52|837.02|836.08|834.58|0
1581904800000|2020-02-17 02:00:00|838.1|836.6|838.12|836.62|838.33|836.83|837.91|836.41|0
1581908400000|2020-02-17 03:00:00|838.13|836.63|837.92|836.42|838.32|836.82|837.71|836.21|0
1581912000000|2020-02-17 04:00:00|837.91|836.41|837.52|836.02|837.91|836.41|837.32|835.82|0
1581915600000|2020-02-17 05:00:00|837.53|836.03|838.15|836.65|838.34|836.84|837.52|836.02|0
1581919200000|2020-02-17 06:00:00|838.14|836.64|838.15|836.65|838.98|837.48|837.75|836.25|0
1581922800000|2020-02-17 07:00:00|838.2|836.7|837.78|836.28|838.34|836.84|837.17|835.67|0
1581926400000|2020-02-17 08:00:00|837.8|836.3|839.67|838.97|841.15|840.25|836.58|835.08|548
1581930000000|2020-02-17 09:00:00|839.87|839.07|839.87|838.87|840.07|839.07|839.07|838.17|1297
1581933600000|2020-02-17 10:00:00|839.77|838.67|837.67|836.97|839.87|838.67|837.67|836.77|2091
1581937200000|2020-02-17 11:00:00|837.97|836.87|838.37|837.47|838.67|837.47|837.87|836.87|5
1581940800000|2020-02-17 12:00:00|838.27|836.97|835.83|834.63|838.37|836.97|835.73|834.43|716
1581944400000|2020-02-17 13:00:00|835.73|834.83|834.43|833.13|836.03|834.83|833.83|832.43|956
1581948000000|2020-02-17 14:00:00|834.33|832.63|833.93|832.73|834.53|833.63|832.73|831.23|1399
1581951600000|2020-02-17 15:00:00|833.83|832.63|835.51|834.01|835.51|834.01|833.53|832.03|496
1581955200000|2020-02-17 16:00:00|835.56|834.06|835.53|834.03|835.9|834.4|835.34|833.84|0
1581958800000|2020-02-17 17:00:00|835.54|834.04|835.32|833.82|835.73|834.23|835.3|833.8|0
1581962400000|2020-02-17 18:00:00|835.33|833.83|835.33|833.83|835.52|834.02|835.33|833.83|0
1581966000000|2020-02-17 19:00:00|835.32|833.82|835.32|833.82|835.51|834.01|835.14|833.64|0
1581969600000|2020-02-17 20:00:00|835.33|833.83|835.33|833.83|835.52|834.02|835.33|833.83|0
1581973200000|2020-02-17 21:00:00|835.32|833.82|834.72|833.22|835.33|833.83|834.72|833.22|0
1581976800000|2020-02-17 22:00:00|834.63|833.13|833.86|832.36|834.63|833.13|833.86|832.36|0
1581980400000|2020-02-17 23:00:00|833.51|832.01|832.72|831.22|833.51|832.01|831.74|830.24|0
1581984000000|2020-02-18 00:00:00|832.73|831.23|832.41|830.91|833.42|831.92|832.32|830.82|0
1581987600000|2020-02-18 01:00:00|832.4|830.9|832.03|830.53|832.63|831.13|831.6|830.1|0
1581991200000|2020-02-18 02:00:00|832.02|830.52|830.98|829.48|832.62|831.12|830.76|829.26|0
1581994800000|2020-02-18 03:00:00|830.93|829.43|830.92|829.42|831.42|829.92|830.78|829.28|0
1581998400000|2020-02-18 04:00:00|830.94|829.44|831.64|830.14|831.65|830.15|830.8|829.3|0
1582002000000|2020-02-18 05:00:00|831.65|830.15|831.25|829.75|831.65|830.15|831.01|829.51|0
1582005600000|2020-02-18 06:00:00|831.24|829.74|831.21|829.71|831.64|830.14|830.82|829.32|0
1582009200000|2020-02-18 07:00:00|831.26|829.76|829.74|828.24|831.39|829.89|829.35|827.85|0
1582012800000|2020-02-18 08:00:00|829.75|828.25|831.5|830.7|832.06|831.06|828.76|827.16|879
1582016400000|2020-02-18 09:00:00|831.3|830.6|829.9|829.1|831.3|830.7|829.9|828.8|10693
1582020000000|2020-02-18 10:00:00|830|828.7|830.3|829.3|831.5|830.3|829.3|828.4|964
1582023600000|2020-02-18 11:00:00|830.4|829.4|830.7|829.9|830.8|829.9|829.9|828.8|425
1582027200000|2020-02-18 12:00:00|830.8|830|831.09|830.29|831.6|830.6|830.5|829.4|465
1582030800000|2020-02-18 13:00:00|830.99|830.39|831.09|830.49|831.09|830.49|830.29|829.39|668
1582034400000|2020-02-18 14:00:00|831.69|830.59|833.49|832.19|833.69|832.99|831.49|830.39|749
1582038000000|2020-02-18 15:00:00|833.39|832.29|832.67|831.17|833.95|832.63|832.19|830.69|217
1582041600000|2020-02-18 16:00:00|832.68|831.18|831.05|829.55|832.88|831.38|831.04|829.54|0
1582045200000|2020-02-18 17:00:00|831.06|829.56|832.8|831.3|833|831.5|831.04|829.54|0
1582048800000|2020-02-18 18:00:00|832.81|831.31|833|831.5|833.45|831.95|832.58|831.08|0
1582052400000|2020-02-18 19:00:00|832.99|831.49|834.13|832.63|834.53|833.03|832.74|831.24|0
1582056000000|2020-02-18 20:00:00|834.18|832.68|833.74|832.24|834.39|832.89|833.25|831.75|0
1582059600000|2020-02-18 21:00:00|833.73|832.23|833.89|832.39|834.09|832.59|833.4|831.9|0
1582063200000|2020-02-18 22:00:00|833.93|832.43|834.13|832.63|834.13|832.63|833.84|832.34|0
1582066800000|2020-02-18 23:00:00|834.18|832.68|835.62|834.12|835.62|834.12|833.91|832.41|0
1582070400000|2020-02-19 00:00:00|835.63|834.13|835.39|833.89|835.97|834.47|835.17|833.67|0
1582074000000|2020-02-19 01:00:00|835.34|833.84|835.42|833.92|835.43|833.93|834.17|832.67|0
1582077600000|2020-02-19 02:00:00|835.43|833.93|835.62|834.12|836.44|834.94|835.41|833.91|0
1582081200000|2020-02-19 03:00:00|835.61|834.11|836.65|835.15|836.67|835.17|835.61|834.11|0
1582084800000|2020-02-19 04:00:00|836.66|835.16|836.23|834.73|836.87|835.37|836.19|834.69|0
1582088400000|2020-02-19 05:00:00|836.22|834.72|836.22|834.72|836.53|835.03|836.02|834.52|0
1582092000000|2020-02-19 06:00:00|836.19|834.69|836.04|834.54|836.42|834.92|835.63|834.13|0
1582095600000|2020-02-19 07:00:00|836.01|834.51|837.05|835.55|837.06|835.56|835.63|834.13|0
1582099200000|2020-02-19 08:00:00|836.99|835.49|838.42|837.22|840.33|838.73|836.62|835.12|7850
1582102800000|2020-02-19 09:00:00|838.52|837.32|837.52|836.32|838.62|837.82|837.02|836.12|2737
1582106400000|2020-02-19 10:00:00|837.42|836.22|837.42|836.12|837.92|837.02|836.72|835.62|676
1582110000000|2020-02-19 11:00:00|837.32|836.22|838.52|837.42|839.22|838.12|837.02|835.82|67
1582113600000|2020-02-19 12:00:00|838.62|837.52|838.2|837|839.32|838.12|837.8|836.7|215
1582117200000|2020-02-19 13:00:00|838.3|837.1|839.2|838.1|839.6|838.5|838.1|837|109
1582120800000|2020-02-19 14:00:00|839.1|838.2|842.5|841.5|842.9|842|839.1|838.2|1551
1582124400000|2020-02-19 15:00:00|842.4|840.9|841.71|840.21|842.62|841.8|841.34|839.98|840
1582128000000|2020-02-19 16:00:00|841.77|840.27|842.23|840.73|842.64|841.14|841.6|840.1|0
1582131600000|2020-02-19 17:00:00|842.22|840.72|842.25|840.75|842.67|841.17|841.82|840.32|0
1582135200000|2020-02-19 18:00:00|842.26|840.76|841.84|840.34|842.46|840.96|841.66|840.16|0
1582138800000|2020-02-19 19:00:00|841.85|840.35|842.47|840.97|842.9|841.4|841.61|840.11|0
1582142400000|2020-02-19 20:00:00|842.48|840.98|841.37|839.87|842.67|841.17|840.98|839.48|0
1582146000000|2020-02-19 21:00:00|841.36|839.86|841.94|840.44|842.18|840.68|841.36|839.86|0
1582149600000|2020-02-19 22:00:00|841.92|840.42|842.19|840.69|842.26|840.76|841.77|840.27|0
1582153200000|2020-02-19 23:00:00|842.29|840.79|842.68|841.18|842.74|841.24|842.07|840.57|0
1582156800000|2020-02-20 00:00:00|842.69|841.19|843.89|842.39|844.33|842.83|842.68|841.18|0
1582160400000|2020-02-20 01:00:00|843.83|842.33|842.02|840.52|843.83|842.33|842.02|840.52|0
1582164000000|2020-02-20 02:00:00|842.01|840.51|840.27|838.77|842.43|840.93|839.55|838.05|0
1582167600000|2020-02-20 03:00:00|840.24|838.74|838.91|837.41|840.61|839.11|838.69|837.19|0
1582171200000|2020-02-20 04:00:00|838.9|837.4|839.59|838.09|839.79|838.29|838.68|837.18|0
1582174800000|2020-02-20 05:00:00|839.6|838.1|840.01|838.51|840.41|838.91|839.57|838.07|0
1582178400000|2020-02-20 06:00:00|840|838.5|841.2|839.7|841.42|839.92|839.89|838.39|0
1582182000000|2020-02-20 07:00:00|841.25|839.75|843.06|841.56|843.16|841.66|840.99|839.49|0
1582185600000|2020-02-20 08:00:00|843.11|841.61|848.18|846.78|850.08|848.88|842.82|841.32|684
1582189200000|2020-02-20 09:00:00|848.28|846.88|849.68|848.28|850.08|848.68|847.68|846.38|256
1582192800000|2020-02-20 10:00:00|849.58|848.38|849.08|847.28|850.28|849.18|848.98|847.18|12330
1582196400000|2020-02-20 11:00:00|848.98|847.38|847.68|845.98|849.08|847.38|847.08|845.98|230
1582200000000|2020-02-20 12:00:00|847.58|845.88|847.41|846.61|848.08|846.71|846.58|845.71|171
1582203600000|2020-02-20 13:00:00|847.31|846.71|846.11|844.71|849.31|847.51|845.61|844.61|488
1582207200000|2020-02-20 14:00:00|846.01|844.81|847.01|845.91|847.31|846.51|844.21|843.01|1751
1582210800000|2020-02-20 15:00:00|846.91|845.71|848.37|846.87|849.01|847.51|846.91|845.71|885
1582214400000|2020-02-20 16:00:00|848.42|846.92|843.59|842.09|848.56|847.06|840.73|839.23|0
1582218000000|2020-02-20 17:00:00|843.58|842.08|843.84|842.34|843.85|842.35|841.63|840.13|0
1582221600000|2020-02-20 18:00:00|843.83|842.33|844.08|842.58|845.43|843.93|843.4|841.9|0
1582225200000|2020-02-20 19:00:00|844.09|842.59|845.45|843.95|846.33|844.83|844.09|842.59|0
1582228800000|2020-02-20 20:00:00|845.46|843.96|846.06|844.56|846.36|844.86|844.72|843.22|0
1582232400000|2020-02-20 21:00:00|846.07|844.57|844.91|843.41|846.37|844.87|844.87|843.37|0
1582236000000|2020-02-20 22:00:00|844.92|843.42|844.85|843.35|844.99|843.49|844.75|843.25|0
1582239600000|2020-02-20 23:00:00|844.83|843.33|842.3|840.8|845.29|843.79|841.86|840.36|0
1582243200000|2020-02-21 00:00:00|842.31|840.81|844.43|842.93|845.08|843.58|842.28|840.78|0
1582246800000|2020-02-21 01:00:00|844.42|842.92|843.8|842.3|844.85|843.35|843.56|842.06|0
1582250400000|2020-02-21 02:00:00|843.81|842.31|843.17|841.67|843.81|842.31|842.5|841|0
1582254000000|2020-02-21 03:00:00|843.16|841.66|843.59|842.09|843.79|842.29|842.95|841.45|0
1582257600000|2020-02-21 04:00:00|843.58|842.08|842.95|841.45|843.79|842.29|842.72|841.22|0
1582261200000|2020-02-21 05:00:00|842.96|841.46|842.09|840.59|843.17|841.67|841.86|840.36|0
1582264800000|2020-02-21 06:00:00|842.08|840.58|841.18|839.68|842.32|840.82|840.82|839.32|0
1582268400000|2020-02-21 07:00:00|841.17|839.67|840.6|839.1|841.57|840.07|839.54|838.04|0
1582272000000|2020-02-21 08:00:00|840.62|839.12|842.36|841.06|844.04|842.64|838.9|837.4|506
1582275600000|2020-02-21 09:00:00|842.26|841.16|842.36|841.66|842.36|841.76|841.46|840.26|169
1582279200000|2020-02-21 10:00:00|843.36|841.76|845.56|843.76|845.76|844.36|843.36|841.76|173
1582282800000|2020-02-21 11:00:00|845.46|843.66|843.36|842.26|845.76|844.06|843.06|841.56|223
1582286400000|2020-02-21 12:00:00|843.66|841.76|845.29|844.09|845.29|844.09|843.66|841.76|33
1582290000000|2020-02-21 13:00:00|845.39|843.09|844.09|843.09|845.69|843.59|843.79|842.69|41
1582293600000|2020-02-21 14:00:00|843.79|842.89|842.29|841.59|844.09|843.19|840.49|839.79|391
1582297200000|2020-02-21 15:00:00|842.19|841.69|841.49|837.79|842.29|841.69|840.59|837.79|229
1582300800000|2020-02-21 16:00:00||834.79||834.79||834.79||834.79|0
1582304400000|2020-02-21 17:00:00|840.81|839.31|840.15|838.65|841.01|839.51|839.91|838.41|0
1582308000000|2020-02-21 18:00:00|840.14|838.64|838.48|836.98|840.81|839.31|837.97|836.47|0
1582311600000|2020-02-21 19:00:00|838.54|837.04|839.13|837.63|839.37|837.87|838.2|836.7|0
1582315200000|2020-02-21 20:00:00|839.12|837.62|840.07|838.57|840.44|838.94|838.16|836.66|0
1582318800000|2020-02-21 21:00:00|840.05|838.55|840.12|838.62|840.61|839.11|839.71|838.21|0
1582322400000|2020-02-21 22:00:00|840.06|838.56|840.06|838.56|840.06|838.56|840.06|838.56|0
1582498800000|2020-02-23 23:00:00|832.98|831.48|830.57|829.07|833.03|831.53|828.18|826.68|0
1582502400000|2020-02-24 00:00:00|830.58|829.08|829.01|827.51|831.41|829.91|828.48|826.98|0
1582506000000|2020-02-24 01:00:00|828.99|827.49|828.2|826.7|830.16|828.66|828.08|826.58|0
1582509600000|2020-02-24 02:00:00|828.19|826.69|825.65|824.15|828.63|827.13|825.44|823.94|0
1582513200000|2020-02-24 03:00:00|825.64|824.14|824.83|823.33|826.75|825.25|824.61|823.11|0
1582516800000|2020-02-24 04:00:00|824.85|823.35|826.01|824.51|826.66|825.16|824.85|823.35|0
1582520400000|2020-02-24 05:00:00|826.02|824.52|825.16|823.66|826.23|824.73|824.62|823.12|0
1582524000000|2020-02-24 06:00:00|824.97|823.47|826.36|824.86|826.56|825.06|824.41|822.91|0
1582527600000|2020-02-24 07:00:00|826.35|824.85|823.84|822.34|826.97|825.47|823.21|821.71|0
1582531200000|2020-02-24 08:00:00|823.83|822.33|817.7|817.1|826.99|825.79|815.2|799.09|1863
1582534800000|2020-02-24 09:00:00|817.6|816.1|815.5|814.9|817.9|816.9|813.6|812.8|744
1582538400000|2020-02-24 10:00:00|815.3|814.3|812.4|811.6|815.8|815.1|812.4|811.6|610
1582542000000|2020-02-24 11:00:00|812.5|811.7|814|813.4|814.3|813.6|811.4|810.5|834
1582545600000|2020-02-24 12:00:00|814.1|813.5|812.91|812.21|815.1|814.2|811.21|810.41|596
1582549200000|2020-02-24 13:00:00|813.71|812.31|811.41|810.51|814.71|813.71|811.41|810.51|678
1582552800000|2020-02-24 14:00:00|811.21|810.61|810.41|809.41|811.31|810.61|805.61|803.61|2699
1582556400000|2020-02-24 15:00:00|810.51|809.51|810.53|809.03|811.81|810.81|807.55|806.05|4584
1582560000000|2020-02-24 16:00:00|810.52|809.02|808.63|807.13|811.51|810.01|807.77|806.27|0
1582563600000|2020-02-24 17:00:00|808.62|807.12|806.51|805.01|808.83|807.33|805.96|804.46|0
1582567200000|2020-02-24 18:00:00|806.5|805|807.82|806.32|808.27|806.77|804.85|803.35|0
1582570800000|2020-02-24 19:00:00|807.81|806.31|810.89|809.39|811.32|809.82|806.04|804.54|0
1582574400000|2020-02-24 20:00:00|810.9|809.4|805.81|804.31|811.41|809.91|805.5|804|0
1582578000000|2020-02-24 21:00:00|805.7|804.2|806.25|804.75|806.91|805.41|804.48|802.98|0
1582581600000|2020-02-24 22:00:00|806.29|804.79|806.22|804.72|806.53|805.03|806.14|804.64|0
1582585200000|2020-02-24 23:00:00|806.11|804.61|808.81|807.31|809.1|807.6|804.12|802.62|0
1582588800000|2020-02-25 00:00:00|808.79|807.29|813.68|812.18|813.88|812.38|808.25|806.75|0
1582592400000|2020-02-25 01:00:00|813.69|812.19|815.17|813.67|817.07|815.57|813.08|811.58|0
1582596000000|2020-02-25 02:00:00|815.15|813.65|814.05|812.55|816.51|815.01|814.04|812.54|0
1582599600000|2020-02-25 03:00:00|814.04|812.54|814.93|813.43|814.94|813.44|813.04|811.54|0
1582603200000|2020-02-25 04:00:00|814.94|813.44|815.15|813.65|815.15|813.65|813.86|812.36|0
1582606800000|2020-02-25 05:00:00|815.09|813.59|815.78|814.28|815.98|814.48|814.72|813.22|0
1582610400000|2020-02-25 06:00:00|815.79|814.29|816.64|815.14|817.03|815.53|815.15|813.65|0
1582614000000|2020-02-25 07:00:00|816.63|815.13|815.27|813.77|816.63|815.13|812.38|810.88|0
1582617600000|2020-02-25 08:00:00|815.22|813.72|809.13|808.33|818.68|817.78|809.13|808.33|1156
1582621200000|2020-02-25 09:00:00|808.93|808.43|804.73|803.53|810.53|808.83|802.13|800.93|1801
1582624800000|2020-02-25 10:00:00|805.73|803.63|803.43|801.83|807.13|805.93|801.33|800.73|1510
1582628400000|2020-02-25 11:00:00|803.53|801.73|808.33|807.13|809.03|808.23|801.33|800.73|1063
1582632000000|2020-02-25 12:00:00|808.43|807.23|810.99|810.29|810.99|810.29|807.73|807.03|476
1582635600000|2020-02-25 13:00:00|810.89|810.39|809.09|807.79|811.39|810.49|806.89|805.79|373
1582639200000|2020-02-25 14:00:00|808.99|808.59|810.49|809.39|811.49|810.19|808.79|807.29|1175
1582642800000|2020-02-25 15:00:00|810.39|809.29|803.67|802.17|811.09|810.09|802.13|799.01|1832
1582646400000|2020-02-25 16:00:00|803.66|802.16|802.93|801.43|804.75|803.25|800.13|798.63|0
1582650000000|2020-02-25 17:00:00|802.79|801.29|799.79|798.29|804.19|802.69|799.58|798.08|0
1582653600000|2020-02-25 18:00:00|799.77|798.27|796.43|794.93|801.15|799.65|796.43|794.93|0
1582657200000|2020-02-25 19:00:00|796.44|794.94|795.35|793.85|796.74|795.24|790.89|789.39|0
1582660800000|2020-02-25 20:00:00|795.36|793.86|791.85|790.35|797.97|796.47|790.53|789.03|0
1582664400000|2020-02-25 21:00:00|791.84|790.34|794.6|793.1|796.09|794.59|790.85|789.35|0
1582668000000|2020-02-25 22:00:00|794.56|793.06|793.74|792.24|794.62|793.12|793.08|791.58|0
1582671600000|2020-02-25 23:00:00|793.75|792.25|797.88|796.38|798.36|796.86|793.73|792.23|0
1582675200000|2020-02-26 00:00:00|797.84|796.34|794.21|792.71|798.08|796.58|794.21|792.71|0
1582678800000|2020-02-26 01:00:00|794.15|792.65|795.94|794.44|797.09|795.59|792.06|790.56|0
1582682400000|2020-02-26 02:00:00|795.93|794.43|799.87|798.37|801.48|799.98|794.6|793.1|0
1582686000000|2020-02-26 03:00:00|799.9|798.4|799.67|798.17|800.77|799.27|798.38|796.88|0
1582689600000|2020-02-26 04:00:00|799.66|798.16|799.41|797.91|799.88|798.38|797.67|796.17|0
1582693200000|2020-02-26 05:00:00|799.4|797.9|800.58|799.08|800.96|799.46|798.73|797.23|0
1582696800000|2020-02-26 06:00:00|800.59|799.09|795.88|794.38|800.59|799.09|794.84|793.34|0
1582700400000|2020-02-26 07:00:00|795.83|794.33|797.45|795.95|797.52|796.02|793.9|792.4|0
1582704000000|2020-02-26 08:00:00|797.34|795.84|786.33|785.63|798|796.5|783.63|782.43|2432
1582707600000|2020-02-26 09:00:00|786.63|785.83|785.53|784.93|788.23|786.93|779.53|778.53|947
1582711200000|2020-02-26 10:00:00|785.63|785.13|785.93|783.73|788.83|787.43|783.43|782.43|469
1582714800000|2020-02-26 11:00:00|786.03|783.83|792.03|790.33|793.13|792.03|785.33|783.73|844
1582718400000|2020-02-26 12:00:00|791.93|790.23|793.85|792.85|794.83|793.35|791.03|789.33|365
1582722000000|2020-02-26 13:00:00|794.15|792.95|798.25|796.55|801.85|800.85|794.15|792.95|1403
1582725600000|2020-02-26 14:00:00|798.35|796.65|801.25|800.05|804.05|802.75|797.65|796.15|1104
1582729200000|2020-02-26 15:00:00|801.15|799.55|800.79|799.29|804.17|802.67|797.81|797.01|1928
1582732800000|2020-02-26 16:00:00|800.8|799.3|797.39|795.89|802.81|801.31|797.37|795.87|0
1582736400000|2020-02-26 17:00:00|797.41|795.91|795.94|794.44|798.03|796.53|792.17|790.67|293
1582740000000|2020-02-26 18:00:00|795.95|794.45|790.37|788.87|796.64|795.14|789.48|787.98|0
1582743600000|2020-02-26 19:00:00|790.36|788.86|790.08|788.58|794.04|792.54|789.69|788.19|0
1582747200000|2020-02-26 20:00:00|790.13|788.63|790.49|788.99|794.45|792.95|789.85|788.35|0
1582750800000|2020-02-26 21:00:00|790.52|789.02|786.26|784.76|790.88|789.38|785.75|784.25|0
1582754400000|2020-02-26 22:00:00|786.28|784.78|786.54|785.04|787.09|785.59|786.19|784.69|0
1582758000000|2020-02-26 23:00:00|786.55|785.05|787.12|785.62|791|789.5|784.45|782.95|0
1582761600000|2020-02-27 00:00:00|787.19|785.69|786.53|785.03|790.99|789.49|780.59|779.09|0
1582765200000|2020-02-27 01:00:00|786.49|784.99|784.37|782.87|787.65|786.15|783.7|782.2|0
1582768800000|2020-02-27 02:00:00|784.36|782.86|782.07|780.57|784.96|783.46|782.06|780.56|0
1582772400000|2020-02-27 03:00:00|782.08|780.58|781.98|780.48|783.83|782.33|781.55|780.05|0
1582776000000|2020-02-27 04:00:00|781.99|780.49|779.98|778.48|782.42|780.92|779.79|778.29|0
1582779600000|2020-02-27 05:00:00|779.99|778.49|782.39|780.89|783.42|781.92|779.84|778.34|0
1582783200000|2020-02-27 06:00:00|782.4|780.9|785.37|783.87|785.6|784.1|780.08|778.58|0
1582786800000|2020-02-27 07:00:00|785.26|783.76|785.12|783.62|787.32|785.82|782.45|780.95|0
1582790400000|2020-02-27 08:00:00|785.19|783.69|781.7|781|789.51|784.41|779.2|778|1145
1582794000000|2020-02-27 09:00:00|782.5|781.1|783.5|782.2|787.3|786.1|782.3|781.1|1010
1582797600000|2020-02-27 10:00:00|783.1|782.1|774.7|773.5|784.3|783.3|773.9|772.7|989
1582801200000|2020-02-27 11:00:00|774.8|773.6|775.3|774.7|777.8|776.4|774|773.3|619
1582804800000|2020-02-27 12:00:00|774.9|774.3|772.09|771.19|776.8|775.4|770.69|770.09|418
1582808400000|2020-02-27 13:00:00|771.99|770.19|767.39|765.99|771.99|770.69|765.89|765.29|593
1582812000000|2020-02-27 14:00:00|767.29|766.09|762.99|762.09|767.29|766.39|759.99|758.79|1617
1582815600000|2020-02-27 15:00:00|762.59|761.99|769.69|768.19|769.69|768.19|756.44|754.94|5912
1582819200000|2020-02-27 16:00:00|769.63|768.13|770.5|769|773.68|772.18|764.79|763.29|0
1582822800000|2020-02-27 17:00:00|770.36|768.86|772.07|770.57|775.42|773.92|769.34|767.84|0
1582826400000|2020-02-27 18:00:00|772.08|770.58|765.17|763.67|773.84|772.34|764.3|762.8|0
1582830000000|2020-02-27 19:00:00|765.16|763.66|763.01|761.51|766.83|765.33|762.68|761.18|0
1582833600000|2020-02-27 20:00:00|763.02|761.52|751.99|750.49|765.24|763.74|750.45|748.95|0
1582837200000|2020-02-27 21:00:00|751.98|750.48|746.21|744.71|755.02|753.52|745.37|743.87|0
1582840800000|2020-02-27 22:00:00|746.18|744.68|747.1|745.6|748.34|746.84|745.83|744.33|0
1582844400000|2020-02-27 23:00:00|747.13|745.63|750.88|749.38|751.71|750.21|743.72|742.22|0
1582848000000|2020-02-28 00:00:00|750.89|749.39|751.98|750.48|752.43|750.93|748.21|746.71|0
1582851600000|2020-02-28 01:00:00|752.03|750.53|752.04|750.54|753.03|751.53|748.28|746.78|0
1582855200000|2020-02-28 02:00:00|752.03|750.53|748.38|746.88|754.04|752.54|748.38|746.88|0
1582858800000|2020-02-28 03:00:00|748.39|746.89|745.84|744.34|749.02|747.52|739.78|738.28|0
1582862400000|2020-02-28 04:00:00|745.83|744.33|742.93|741.43|746.94|745.44|742.07|740.57|0
1582866000000|2020-02-28 05:00:00|742.94|741.44|738.76|737.26|742.94|741.44|737.43|735.93|0
1582869600000|2020-02-28 06:00:00|738.75|737.25|737.46|735.96|740.29|738.79|734.08|732.58|0
1582873200000|2020-02-28 07:00:00|737.23|735.73|741.41|739.91|744.71|743.21|734.82|733.32|0
1582876800000|2020-02-28 08:00:00|741.31|739.81|753.55|752.95|759.91|752.95|733.93|732.43|2864
1582880400000|2020-02-28 09:00:00|753.65|753.95|748.25|746.85|756.45|753.95|742.75|742.05|2506
1582884000000|2020-02-28 10:00:00|747.85|746.95|754.45|753.15|756.45|755.55|746.95|745.65|2306
1582887600000|2020-02-28 11:00:00|754.35|753.45|759.75|759.05|762.45|761.45|753.95|753.45|6738
1582891200000|2020-02-28 12:00:00|759.55|758.55|757.41|756.11|765.25|763.95|756.95|755.91|1276
1582894800000|2020-02-28 13:00:00|757.31|756.01|753.21|752.11|763.71|762.31|752.21|751.31|3329
1582898400000|2020-02-28 14:00:00|753.11|752.21|746.91|745.91|754.81|753.81|746.01|744.91|3124
1582902000000|2020-02-28 15:00:00|746.81|746.11|751.05|749.55|752.74|751.24|742.99|741.49|6609
1582905600000|2020-02-28 16:00:00|750.97|749.47|754.29|752.79|762.01|760.51|744.15|742.65|3616
1582909200000|2020-02-28 17:00:00|754.28|752.78|758.14|756.64|758.74|757.24|750.72|749.22|0
1582912800000|2020-02-28 18:00:00|758.09|756.59|750.96|749.46|759.44|757.94|748.93|747.43|0
1582916400000|2020-02-28 19:00:00|750.95|749.45|754.27|752.77|758.65|757.15|748.07|746.57|0
1582920000000|2020-02-28 20:00:00|754.28|752.78|758.69|757.19|760.23|758.73|747|745.5|0
1582923600000|2020-02-28 21:00:00|758.73|757.23|766.54|765.04|768.18|766.68|758.73|757.23|0
1583103600000|2020-03-01 23:00:00|726.48|724.28|731.04|729.54|733.58|731.38|725.79|723.59|0
1583107200000|2020-03-02 00:00:00|731.03|729.53|740.16|738.66|741.69|740.19|730.42|728.92|0
1583110800000|2020-03-02 01:00:00|740.17|738.67|747.13|745.63|751.33|749.83|739.93|738.43|0
1583114400000|2020-03-02 02:00:00|747.14|745.64|754.34|752.84|756.1|754.6|746.24|744.74|0
1583118000000|2020-03-02 03:00:00|754.35|752.85|753.32|751.82|756.09|754.59|751.92|750.42|0
1583121600000|2020-03-02 04:00:00|753.31|751.81|752.66|751.16|754.21|752.71|750.29|748.79|0
1583125200000|2020-03-02 05:00:00|752.65|751.15|753.47|751.97|754.6|753.1|751.97|750.47|0
1583128800000|2020-03-02 06:00:00|753.46|751.96|753.88|752.38|753.88|752.38|749.96|748.46|0
1583132400000|2020-03-02 07:00:00|753.77|752.27|761.98|760.48|763.11|761.61|751.92|750.42|0
1583136000000|2020-03-02 08:00:00|761.92|760.42|766.38|764.58|775.75|774.35|755.73|749.25|5781
1583139600000|2020-03-02 09:00:00|766.48|764.68|761.28|759.98|769.68|769.08|758.68|756.88|2060
1583143200000|2020-03-02 10:00:00|761.18|759.88|757.18|755.78|762.08|760.68|754.18|752.98|597
1583146800000|2020-03-02 11:00:00|757.28|755.88|745.68|744.48|757.68|756.68|744.08|743.18|665
1583150400000|2020-03-02 12:00:00|746.18|744.38|757.19|755.99|757.19|755.99|746.18|744.38|509
1583154000000|2020-03-02 13:00:00|757.09|755.49|759.19|757.99|759.49|758.19|750.19|749.09|680
1583157600000|2020-03-02 14:00:00|759.29|758.09|754.99|753.19|760.79|759.79|752.59|751.49|683
1583161200000|2020-03-02 15:00:00|754.89|753.29|761.17|759.67|761.78|760.28|750.59|749.99|1189
1583164800000|2020-03-02 16:00:00|761.16|759.66|765.25|763.75|765.88|764.38|758.38|756.88|0
1583168400000|2020-03-02 17:00:00|765.26|763.76|764.86|763.36|766.52|765.02|761.19|759.69|0
1583172000000|2020-03-02 18:00:00|764.88|763.38|764.35|762.85|765.35|763.85|760.5|759|0
1583175600000|2020-03-02 19:00:00|764.34|762.84|757.52|756.02|765.34|763.84|756.47|754.97|0
1583179200000|2020-03-02 20:00:00|757.53|756.03|774.13|772.63|775.01|773.51|757.5|756|0
1583182800000|2020-03-02 21:00:00|774.11|772.61|770.31|768.81|775.39|773.89|767.91|766.41|0
1583186400000|2020-03-02 22:00:00|770.23|768.73|771.56|770.06|771.81|770.31|769.93|768.43|0
1583190000000|2020-03-02 23:00:00|771.76|770.26|773.79|772.29|773.82|772.32|769.66|768.16|0
1583193600000|2020-03-03 00:00:00|773.81|772.31|777.35|775.85|777.54|776.04|773.3|771.8|0
1583197200000|2020-03-03 01:00:00|777.37|775.87|772.69|771.19|777.56|776.06|772.1|770.6|0
1583200800000|2020-03-03 02:00:00|772.66|771.16|772.26|770.76|774.66|773.16|770.93|769.43|0
1583204400000|2020-03-03 03:00:00|772.2|770.7|773.77|772.27|775.63|774.13|772.04|770.54|0
1583208000000|2020-03-03 04:00:00|773.82|772.32|769.18|767.68|774.17|772.67|766.95|765.45|0
1583211600000|2020-03-03 05:00:00|769.19|767.69|766.8|765.3|770.81|769.31|766.47|764.97|0
1583215200000|2020-03-03 06:00:00|766.79|765.29|770.36|768.86|770.37|768.87|763.02|761.52|0
1583218800000|2020-03-03 07:00:00|770.25|768.75|774.9|773.4|774.93|773.43|768.83|767.33|0
1583222400000|2020-03-03 08:00:00|774.72|773.22|774.19|773.09|777.41|775.81|765.41|764.21|1286
1583226000000|2020-03-03 09:00:00|773.59|772.99|775.99|774.89|776.69|775.79|771.19|770.49|427
1583229600000|2020-03-03 10:00:00|776.99|774.79|779.39|778.49|779.39|778.59|774.49|773.29|470
1583233200000|2020-03-03 11:00:00|779.29|778.59|775.29|773.59|779.39|778.59|773.79|772.09|1959
1583236800000|2020-03-03 12:00:00|775.39|773.79|772.45|771.75|779.69|779.09|769.45|768.75|523
1583240400000|2020-03-03 13:00:00|772.35|770.65|774.55|773.95|775.95|774.85|770.35|769.45|633
1583244000000|2020-03-03 14:00:00|774.75|774.05|771.75|770.55|777.35|776.75|769.05|768.35|977
1583247600000|2020-03-03 15:00:00|771.65|770.95|777.77|776.27|785.15|783.55|771.65|770.44|6175
1583251200000|2020-03-03 16:00:00|777.75|776.25|771.49|769.99|778.29|776.79|762.25|760.75|0
1583254800000|2020-03-03 17:00:00|771.47|769.97|768.32|766.82|773.66|772.16|767.38|765.88|0
1583258400000|2020-03-03 18:00:00|768.27|766.77|757.9|756.4|768.27|766.77|757.25|755.75|0
1583262000000|2020-03-03 19:00:00|758.05|756.55|759.51|758.01|760.05|758.55|751.78|750.28|0
1583265600000|2020-03-03 20:00:00|759.52|758.02|757.16|755.66|763.82|762.32|755.1|753.6|0
1583269200000|2020-03-03 21:00:00|757.23|755.73|753.92|752.42|760.71|759.21|753.84|752.34|0
1583272800000|2020-03-03 22:00:00|753.94|752.44|753.46|751.96|754.29|752.79|753.37|751.87|0
1583276400000|2020-03-03 23:00:00|753.41|751.91|754.77|753.27|755.96|754.46|750.89|749.39|0
1583280000000|2020-03-04 00:00:00|754.76|753.26|762.29|760.79|763.56|762.06|754.42|752.92|0
1583283600000|2020-03-04 01:00:00|762.3|760.8|762|760.5|764.41|762.91|761.07|759.57|0
1583287200000|2020-03-04 02:00:00|761.99|760.49|765.28|763.78|765.57|764.07|760.69|759.19|0
1583290800000|2020-03-04 03:00:00|765.35|763.85|765.71|764.21|767.14|765.64|764.8|763.3|0
1583294400000|2020-03-04 04:00:00|765.64|764.14|765.01|763.51|765.64|764.14|763.23|761.73|0
1583298000000|2020-03-04 05:00:00|765|763.5|766.12|764.62|767.43|765.93|764.6|763.1|0
1583301600000|2020-03-04 06:00:00|766.14|764.64|765.26|763.76|768.25|766.75|764.6|763.1|0
1583305200000|2020-03-04 07:00:00|765.2|763.7|768.87|767.37|769.97|768.47|765.05|763.55|0
1583308800000|2020-03-04 08:00:00|768.76|767.26|779.52|778.22|783.02|778.32|767.17|764.04|1310
1583312400000|2020-03-04 09:00:00|779.42|778.32|780.42|779.62|781.82|780.92|777.42|776.02|497
1583316000000|2020-03-04 10:00:00|780.32|779.02|781.42|779.82|783.52|782.42|778.62|776.92|912
1583319600000|2020-03-04 11:00:00|781.52|779.92|780.72|779.22|782.12|780.42|778.92|777.32|48
1583323200000|2020-03-04 12:00:00|780.82|779.32|782.13|780.43|784.42|783.62|779.62|778.02|116
1583326800000|2020-03-04 13:00:00|782.23|780.53|777.73|776.43|782.53|781.03|776.63|775.33|1164
1583330400000|2020-03-04 14:00:00|777.63|776.33|771.43|769.63|778.03|776.83|768.93|768.13|1273
1583334000000|2020-03-04 15:00:00|771.73|770.03|771.17|769.67|775.03|773.53|769.73|768.63|825
1583337600000|2020-03-04 16:00:00|771.19|769.69|773.13|771.63|775.42|773.92|770.22|768.72|52
1583341200000|2020-03-04 17:00:00|773.14|771.64|778.64|777.14|778.84|777.34|773.14|771.64|0
1583344800000|2020-03-04 18:00:00|778.65|777.15|780.31|778.81|781.02|779.52|778.63|777.13|0
1583348400000|2020-03-04 19:00:00|780.3|778.8|780.03|778.53|781.55|780.05|779.12|777.62|0
1583352000000|2020-03-04 20:00:00|780|778.5|785.4|783.9|786.33|784.83|779.8|778.3|0
1583355600000|2020-03-04 21:00:00|785.42|783.92|781.47|779.97|785.61|784.11|780.26|778.76|0
1583359200000|2020-03-04 22:00:00|781.49|779.99|781.4|779.9|781.92|780.42|781.32|779.82|0
1583362800000|2020-03-04 23:00:00|781.34|779.84|780.37|778.87|782.14|780.64|778.5|777|0
1583366400000|2020-03-05 00:00:00|780.38|778.88|781.06|779.56|782.22|780.72|777.94|776.44|0
1583370000000|2020-03-05 01:00:00|781.07|779.57|778.83|777.33|781.52|780.02|778.35|776.85|0
1583373600000|2020-03-05 02:00:00|778.84|777.34|779.76|778.26|779.77|778.27|777.54|776.04|0
1583377200000|2020-03-05 03:00:00|779.77|778.27|777.25|775.75|779.98|778.48|777.25|775.75|0
1583380800000|2020-03-05 04:00:00|777.26|775.76|777.94|776.44|778.36|776.86|777.25|775.75|0
1583384400000|2020-03-05 05:00:00|777.97|776.47|781.71|780.21|782.08|780.58|777.97|776.47|0
1583388000000|2020-03-05 06:00:00|781.69|780.19|779.96|778.46|781.81|780.31|779.73|778.23|0
1583391600000|2020-03-05 07:00:00|779.95|778.45|780.65|779.15|780.86|779.36|777.68|776.18|0
1583395200000|2020-03-05 08:00:00|780.66|779.16|769.29|768.29|780.66|779.16|767.4|766.3|904
1583398800000|2020-03-05 09:00:00|769.19|768.49|765.79|764.19|769.29|768.49|763.89|762.79|428
1583402400000|2020-03-05 10:00:00|765.89|764.09|759.59|758.99|766.39|765.19|759.39|749.49|1284
1583406000000|2020-03-05 11:00:00|759.69|759.09|761.49|760.59|770.99|769.79|759.19|758.39|813
1583409600000|2020-03-05 12:00:00|761.59|760.89|758.28|756.98|762.19|761.29|758.08|756.98|289
1583413200000|2020-03-05 13:00:00|758.38|757.08|755.18|754.18|758.68|758.08|754.08|753.08|326
1583416800000|2020-03-05 14:00:00|755.48|754.28|755.38|753.88|760.68|758.08|753.78|752.38|1182
1583420400000|2020-03-05 15:00:00|755.28|754.18|756.48|754.98|758.47|757.07|752.98|752.38|1520
1583424000000|2020-03-05 16:00:00|756.54|755.04|754.86|753.36|760.97|759.47|754.17|752.67|256
1583427600000|2020-03-05 17:00:00|754.87|753.37|746.95|745.45|755.35|753.85|746.84|745.34|0
1583431200000|2020-03-05 18:00:00|746.94|745.44|750.14|748.64|750.77|749.27|745.89|744.39|0
1583434800000|2020-03-05 19:00:00|750.13|748.63|747.45|745.95|750.13|748.63|745.97|744.47|0
1583438400000|2020-03-05 20:00:00|747.46|745.96|747.3|745.8|748.93|747.43|744.1|742.6|0
1583442000000|2020-03-05 21:00:00|747.12|745.62|747.78|746.28|747.96|746.46|744.92|743.42|0
1583445600000|2020-03-05 22:00:00|747.74|746.24|748.21|746.71|748.21|746.71|747.34|745.84|0
1583449200000|2020-03-05 23:00:00|748.23|746.73|748.93|747.43|748.93|747.43|746.62|745.12|0
1583452800000|2020-03-06 00:00:00|748.97|747.47|750.01|748.51|752.71|751.21|748.12|746.62|0
1583456400000|2020-03-06 01:00:00|749.98|748.48|744.75|743.25|749.98|748.48|744.54|743.04|0
1583460000000|2020-03-06 02:00:00|744.69|743.19|741.84|740.34|744.98|743.48|741.71|740.21|0
1583463600000|2020-03-06 03:00:00|741.85|740.35|741.05|739.55|743.53|742.03|740.8|739.3|0
1583467200000|2020-03-06 04:00:00|741.06|739.56|741.25|739.75|742.39|740.89|740.77|739.27|0
1583470800000|2020-03-06 05:00:00|741.26|739.76|741.62|740.12|741.83|740.33|739.69|738.19|0
1583474400000|2020-03-06 06:00:00|741.61|740.11|741.51|740.01|744.67|743.17|741.02|739.52|0
1583478000000|2020-03-06 07:00:00|741.61|740.11|742.09|740.59|744.74|743.24|741.55|740.05|0
1583481600000|2020-03-06 08:00:00|742.1|740.6|738.3|737.4|770.87|745.07|733.57|727.87|2274
1583485200000|2020-03-06 09:00:00|739.6|737.5|733.7|733.1|779.8|776.3|732.9|732.1|1532
1583488800000|2020-03-06 10:00:00|733.6|732.2|729.1|727.6|735.3|734.2|726.5|725.7|3693
1583492400000|2020-03-06 11:00:00|728.9|727.5|728|726.7|732.3|730.8|726.4|725.7|660
1583496000000|2020-03-06 12:00:00|727.9|726.8|729.96|728.46|733.16|731.66|727.9|726.7|325
1583499600000|2020-03-06 13:00:00|729.86|728.36|734.66|733.26|735.46|734.46|728.16|727.36|2400
1583503200000|2020-03-06 14:00:00|734.46|733.16|728.36|727.06|735.06|733.56|726.56|725.46|1185
1583506800000|2020-03-06 15:00:00|728.06|726.96|727.84|726.34|731|729.5|722.49|720.99|5370
1583510400000|2020-03-06 16:00:00|727.85|726.35|724.21|722.71|728.17|726.67|722.83|721.33|0
1583514000000|2020-03-06 17:00:00|724.2|722.7|723.69|722.19|727.12|725.62|721.18|719.68|0
1583517600000|2020-03-06 18:00:00|723.68|722.18|723.63|722.13|727.57|726.07|722.98|721.48|0
1583521200000|2020-03-06 19:00:00|723.66|722.16|717.85|716.35|723.77|722.27|717.34|715.84|0
1583524800000|2020-03-06 20:00:00|717.84|716.34|724.65|723.15|726.67|725.17|715.89|714.39|0
1583528400000|2020-03-06 21:00:00|724.63|723.13|723.81|722.31|725.7|724.2|722.25|720.75|0
1583532000000|2020-03-06 22:00:00|723.91|722.41|723.91|722.41|723.91|722.41|723.91|722.41|0
1583704800000|2020-03-08 22:00:00|693.65|691.45|674.73|672.53|695.32|693.12|671.13|668.93|0
1583708400000|2020-03-08 23:00:00|674.77|672.57|671.5|669.3|679.15|676.95|670.46|668.26|0
1583712000000|2020-03-09 00:00:00|671.49|669.29|672.54|670.34|680.77|678.57|666.14|663.94|0
1583715600000|2020-03-09 01:00:00|672.56|670.36|663.81|661.61|674.59|672.39|663.58|661.38|0
1583719200000|2020-03-09 02:00:00|663.75|661.55|664.27|662.07|664.27|662.07|656.44|654.24|0
1583722800000|2020-03-09 03:00:00|664.3|662.1|662.43|660.23|668.4|666.2|659.49|657.29|0
1583726400000|2020-03-09 04:00:00|662.49|660.29|659.21|657.01|663.62|661.42|658.88|656.68|0
1583730000000|2020-03-09 05:00:00|659.33|657.13|662.7|660.5|663.35|661.15|655.73|653.53|0
1583733600000|2020-03-09 06:00:00|662.67|660.47|654.67|652.47|664.42|662.22|652.07|649.87|0
1583737200000|2020-03-09 07:00:00|654.73|652.53|650.7|648.5|655.65|653.45|632.57|630.37|0
1583740800000|2020-03-09 08:00:00|650.76|648.56|667.79|665.99|674.2|670.3|643.37|641.17|4284
1583744400000|2020-03-09 09:00:00|667.89|664.39|666.89|665.49|677.29|675.19|664.79|662.89|929
1583748000000|2020-03-09 10:00:00|666.79|665.39|667.49|665.39|667.99|666.59|661.19|659.99|792
1583751600000|2020-03-09 11:00:00|667.39|665.49|663.69|662.49|667.39|665.59|661.29|659.99|638
1583755200000|2020-03-09 12:00:00|663.59|662.29|659.79|657.69|665.39|663.49|656.19|654.99|848
1583758800000|2020-03-09 13:00:00|658.89|657.79|662.89|661.09|668.29|665.79|652.89|651.09|1536
1583762400000|2020-03-09 14:00:00|663.29|661.19|661.49|659.79|673.29|671.09|660.89|659.09|999
1583766000000|2020-03-09 15:00:00|661.29|659.59|667.93|665.93|671.68|669.68|659.19|657.79|5499
1583769600000|2020-03-09 16:00:00|667.92|665.92|654.23|652.23|670.41|668.41|651.58|649.58|0
1583773200000|2020-03-09 17:00:00|654.21|652.21|642.54|640.54|656.68|654.68|642.11|640.11|0
1583776800000|2020-03-09 18:00:00|642.56|640.56|644.59|642.59|646.96|644.96|637.79|635.79|0
1583780400000|2020-03-09 19:00:00|644.63|642.63|641.33|639.33|652.84|650.84|641.33|639.33|0
1583784000000|2020-03-09 20:00:00|641.32|639.32|638|636|644.66|642.66|637.58|635.58|0
1583787600000|2020-03-09 21:00:00|637.8|635.8|637.33|635.33|637.97|635.97|636|634|0
1583791200000|2020-03-09 22:00:00|637.19|635.19|644.59|642.59|645.37|643.37|625.12|623.12|0
1583794800000|2020-03-09 23:00:00|644.58|642.58|652.84|650.84|656.53|654.53|643.92|641.92|0
1583798400000|2020-03-10 00:00:00|652.83|650.83|665.68|663.68|666.07|664.07|645.18|643.18|0
1583802000000|2020-03-10 01:00:00|665.73|663.73|663.66|661.66|671.43|669.43|663.48|661.48|0
1583805600000|2020-03-10 02:00:00|663.64|661.64|665.83|663.83|665.85|663.85|661.72|659.72|0
1583809200000|2020-03-10 03:00:00|665.82|663.82|669.05|667.05|670.21|668.21|664.73|662.73|0
1583812800000|2020-03-10 04:00:00|669.02|667.02|670.08|668.08|671.67|669.67|667.58|665.58|0
1583816400000|2020-03-10 05:00:00|670.18|668.18|675.86|673.86|677.56|675.56|670.08|668.08|0
1583820000000|2020-03-10 06:00:00|675.83|673.83|673.18|671.18|675.83|673.83|671|669|0
1583823600000|2020-03-10 07:00:00|673.04|671.04|667.68|665.68|673.15|671.15|664.82|662.82|0
1583827200000|2020-03-10 08:00:00|667.69|665.69|682.36|680.26|682.36|680.96|665.15|648.61|1089
1583830800000|2020-03-10 09:00:00|682.26|680.16|691.36|689.66|692.26|690.46|678.56|676.56|2289
1583834400000|2020-03-10 10:00:00|691.26|689.76|691.26|689.36|694.96|692.76|689.76|687.36|3340
1583838000000|2020-03-10 11:00:00|691.36|689.26|681.56|680.16|691.36|689.56|680.96|679.36|1455
1583841600000|2020-03-10 12:00:00|681.46|680.46|679.05|676.45|685.36|683.36|676.35|674.75|1949
1583845200000|2020-03-10 13:00:00|679.65|676.35|676.75|674.55|683.65|680.85|675.15|673.25|679
1583848800000|2020-03-10 14:00:00|676.65|674.65|669.25|667.25|682.45|681.35|668.55|666.95|890
1583852400000|2020-03-10 15:00:00|669.15|667.15|660.64|658.64|670.25|668.15|655.52|653.52|853
1583856000000|2020-03-10 16:00:00|660.69|658.69|665.51|663.51|669.5|667.5|656.92|654.92|0
1583859600000|2020-03-10 17:00:00|665.52|663.52|662.07|660.07|670.82|668.82|661.18|659.18|0
1583863200000|2020-03-10 18:00:00|662.06|660.06|676.09|674.09|679.8|677.8|660.29|658.29|0
1583866800000|2020-03-10 19:00:00|676.1|674.1|686.04|684.04|687.17|685.17|675.31|673.31|0
1583870400000|2020-03-10 20:00:00|686.01|684.01|686.58|684.58|686.73|684.73|682.02|680.02|0
1583874000000|2020-03-10 21:00:00|686.63|684.63|684.21|682.21|686.63|684.63|683.78|681.78|0
1583877600000|2020-03-10 22:00:00|683.72|681.72|675.23|673.23|684.62|682.62|673.86|671.86|0
1583881200000|2020-03-10 23:00:00|675.25|673.25|672.58|670.58|677.53|675.53|668.35|666.35|0
1583884800000|2020-03-11 00:00:00|672.59|670.59|671.71|669.71|676.51|674.51|669.54|667.54|0
1583888400000|2020-03-11 01:00:00|671.72|669.72|668.43|666.43|675.32|673.32|665.22|663.22|0
1583892000000|2020-03-11 02:00:00|668.42|666.42|668.93|666.93|671.57|669.57|665.02|663.02|0
1583895600000|2020-03-11 03:00:00|668.94|666.94|669.92|667.92|671.51|669.51|666.57|664.57|0
1583899200000|2020-03-11 04:00:00|669.93|667.93|666.87|664.87|669.93|667.93|666.83|664.83|0
1583902800000|2020-03-11 05:00:00|666.88|664.88|660.42|658.42|667.08|665.08|657.73|655.73|0
1583906400000|2020-03-11 06:00:00|660.45|658.45|659.05|657.05|666.31|664.31|658.17|656.17|0
1583910000000|2020-03-11 07:00:00|659.03|657.03|669.92|667.92|669.94|667.94|658.55|656.55|0
1583913600000|2020-03-11 08:00:00|669.86|667.86|663.23|660.73|678.26|676.26|654.95|652.85|1441
1583917200000|2020-03-11 09:00:00|663.13|660.83|657.53|655.43|665.33|663.13|653.73|651.83|1833
1583920800000|2020-03-11 10:00:00|657.63|655.53|655.03|652.63|658.03|656.13|651.83|650.13|450
1583924400000|2020-03-11 11:00:00|654.93|652.53|650.23|648.83|656.23|654.13|648.23|646.23|674
1583928000000|2020-03-11 12:00:00|650.13|647.73|644.28|642.38|652.53|651.43|643.88|641.88|580
1583931600000|2020-03-11 13:00:00|644.18|642.28|645.08|643.08|649.78|647.28|643.48|642.08|2298
1583935200000|2020-03-11 14:00:00|644.88|643.18|646.28|644.48|650.28|648.38|642.78|640.88|1617
1583938800000|2020-03-11 15:00:00|646.38|644.38|639.15|637.15|647.38|644.98|636.16|634.16|2871
1583942400000|2020-03-11 16:00:00|639.17|637.17|637.4|635.4|644.2|642.2|635.71|633.71|0
1583946000000|2020-03-11 17:00:00|637.41|635.41|635.98|633.98|638.08|636.08|634.02|632.02|0
1583949600000|2020-03-11 18:00:00|635.99|633.99|629.81|627.81|636.66|634.66|629.37|627.37|0
1583953200000|2020-03-11 19:00:00|629.82|627.82|631.34|629.34|634.17|632.17|624.6|622.6|0
1583956800000|2020-03-11 20:00:00|631.35|629.35|630.71|628.71|632.44|630.44|629.79|627.79|0
1583960400000|2020-03-11 21:00:00|630.7|628.7|629.8|627.8|630.74|628.74|629.01|627.01|0
1583964000000|2020-03-11 22:00:00|629.68|627.68|637.4|635.4|638.82|636.82|629.09|627.09|0
1583967600000|2020-03-11 23:00:00|637.39|635.39|628.6|626.6|637.39|635.39|627.33|625.33|0
1583971200000|2020-03-12 00:00:00|628.62|626.62|628.02|626.02|630.98|628.98|625.11|623.11|0
1583974800000|2020-03-12 01:00:00|628.05|626.05|601.66|599.66|629.14|627.14|601.32|599.32|0
1583978400000|2020-03-12 02:00:00|601.65|599.65|602.03|600.03|604.67|602.67|591.08|589.08|0
1583982000000|2020-03-12 03:00:00|602|600|598.09|596.09|606.04|604.04|597.63|595.63|0
1583985600000|2020-03-12 04:00:00|598.04|596.04|610.1|608.1|613.15|611.15|597.9|595.9|0
1583989200000|2020-03-12 05:00:00|610.11|608.11|607.06|605.06|611.71|609.71|604.49|602.49|0
1583992800000|2020-03-12 06:00:00|607.12|605.12|600.72|598.72|607.83|605.83|600.68|598.68|0
1583996400000|2020-03-12 07:00:00|600.75|598.75|603.98|601.98|605.95|603.95|595.83|593.83|0
1584000000000|2020-03-12 08:00:00|604.03|602.03|606.5|605.1|638.8|617.24|601.11|599.1|2802
1584003600000|2020-03-12 09:00:00|606.4|604|611.5|609.2|614.2|612.1|602.4|599.9|763
1584007200000|2020-03-12 10:00:00|611.4|609|610.3|608|611.4|609|603.6|601.3|2377
1584010800000|2020-03-12 11:00:00|610.2|608.1|603|601|610.4|608.3|601.7|600.3|2080
1584014400000|2020-03-12 12:00:00|602.5|600.9|593.76|588.96|603|601.2|593.06|588.36|2654
1584018000000|2020-03-12 13:00:00|593.66|588.86|590.36|587.46|593.76|592.36|578.16|576.26|1615
1584021600000|2020-03-12 14:00:00|590.26|587.56|593.46|591.56|594.26|592.36|583.86|582.26|1179
1584025200000|2020-03-12 15:00:00|593.36|591.46|572.89|570.89|594.26|592.24|568.17|566.17|6866
1584028800000|2020-03-12 16:00:00|572.9|570.9|582.95|580.95|584.61|582.61|565.94|563.94|0
1584032400000|2020-03-12 17:00:00|582.98|580.98|581.42|579.42|595.54|593.54|571.13|569.13|0
1584036000000|2020-03-12 18:00:00|581.4|579.4|571.88|569.88|582.89|580.89|570.32|568.32|0
1584039600000|2020-03-12 19:00:00|571.89|569.89|565.63|563.63|576.96|574.96|565.58|563.58|0
1584043200000|2020-03-12 20:00:00|565.68|563.68|560.68|558.68|566.79|564.79|557.89|555.89|0
1584046800000|2020-03-12 21:00:00|560.72|558.72|557.43|555.43|561.45|559.45|553.91|551.91|0
1584050400000|2020-03-12 22:00:00|556.75|554.75|563.41|561.41|568.89|566.89|552.84|550.84|0
1584054000000|2020-03-12 23:00:00|563.51|561.51|558.17|556.17|566.22|564.22|555.55|553.55|0
1584057600000|2020-03-13 00:00:00|558.18|556.18|566.52|564.52|569.69|567.69|558.13|556.13|0
1584061200000|2020-03-13 01:00:00|566.53|564.53|554.72|552.72|566.97|564.97|553.92|551.92|0
1584064800000|2020-03-13 02:00:00|554.7|552.7|554.23|552.23|558.51|556.51|550.95|548.95|0
1584068400000|2020-03-13 03:00:00|554.21|552.21|550.27|548.27|554.99|552.99|549.17|547.17|0
1584072000000|2020-03-13 04:00:00|550.26|548.26|571.79|569.79|571.87|569.87|549.8|547.8|0
1584075600000|2020-03-13 05:00:00|571.78|569.78|574.81|572.81|584.77|582.77|571.25|569.25|0
1584079200000|2020-03-13 06:00:00|574.79|572.79|573.49|571.49|575.84|573.84|565.71|563.71|0
1584082800000|2020-03-13 07:00:00|573.55|571.55|589.27|587.27|593.37|591.37|570.34|568.34|0
1584086400000|2020-03-13 08:00:00|589.33|587.33|595.02|593.72|616.84|613.94|589.33|587.33|2616
1584090000000|2020-03-13 09:00:00|594.72|593.62|616.22|613.82|619.72|616.62|592.32|590.42|3057
1584093600000|2020-03-13 10:00:00|616.32|613.72|618.42|616.22|619.82|617.42|610.82|608.52|806
1584097200000|2020-03-13 11:00:00|618.32|616.32|626.92|625.52|632.52|630.42|618.02|616.22|1941
1584100800000|2020-03-13 12:00:00|627.02|625.42|627.42|625.12|632.52|630.82|622.92|621.72|1846
1584104400000|2020-03-13 13:00:00|627.52|625.02|612.72|611.32|627.92|625.72|612.32|609.22|1369
1584108000000|2020-03-13 14:00:00|612.32|610.62|608.75|606.35|622.55|620.75|607.05|605.05|1670
1584111600000|2020-03-13 15:00:00|608.65|606.45|597.7|595.7|611.35|609.25|589.32|587.32|3588
1584115200000|2020-03-13 16:00:00|597.57|595.57|605.17|603.17|611.93|609.93|592.29|590.29|0
1584118800000|2020-03-13 17:00:00|605.04|603.04|616.09|614.09|616.67|614.67|604.05|602.05|0
1584122400000|2020-03-13 18:00:00|616.15|614.15|614.34|612.34|616.27|614.27|605.36|603.36|0
1584126000000|2020-03-13 19:00:00|614.2|612.2|630.27|628.27|631.8|629.8|607.95|605.95|0
1584129600000|2020-03-13 20:00:00|630.32|628.32|627.53|625.53|634.16|632.16|625.46|623.46|0
1584309600000|2020-03-15 22:00:00|610.93|608.93|599.19|597.19|614.47|612.47|599.19|597.19|0
1584313200000|2020-03-15 23:00:00|599.71|597.71|600.56|598.56|600.58|598.58|599.7|597.7|0
1584316800000|2020-03-16 00:00:00|600.91|598.91|590.41|588.41|602.31|600.31|587.95|585.95|0
1584320400000|2020-03-16 01:00:00|590.44|588.44|591.72|589.72|591.72|589.72|583.24|581.24|0
1584324000000|2020-03-16 02:00:00|591.77|589.77|584.82|582.82|591.91|589.91|583.96|581.96|0
1584327600000|2020-03-16 03:00:00|584.95|582.95|586.43|584.43|588.7|586.7|584.61|582.61|0
1584331200000|2020-03-16 04:00:00|586.46|584.46|583.52|581.52|588.05|586.05|583.31|581.31|0
1584334800000|2020-03-16 05:00:00|583.39|581.39|582.75|580.75|586.09|584.09|581.36|579.36|0
1584338400000|2020-03-16 06:00:00|582.72|580.72|578.32|576.32|585.87|583.87|576.59|574.59|0
1584342000000|2020-03-16 07:00:00|578.26|576.26|572.34|570.34|580.91|578.91|562.74|560.74|0
1584345600000|2020-03-16 08:00:00|571.96|569.96|575.62|573.02|588.62|586.62|569.22|554.42|2553
1584349200000|2020-03-16 09:00:00|575.72|573.12|570.02|568.02|579.32|576.12|570.02|568.02|1533
1584352800000|2020-03-16 10:00:00|570.12|567.72|567.52|566.22|572.12|569.52|562.42|561.12|2998
1584356400000|2020-03-16 11:00:00|569.42|566.52|559.32|557.22|570.02|566.82|558.62|556.62|1496
1584360000000|2020-03-16 12:00:00|559.42|557.42|557.81|555.41|562.72|561.22|553.31|552.21|1758
1584363600000|2020-03-16 13:00:00|557.71|554.71|563.71|559.31|567.91|565.51|554.11|551.81|2291
1584367200000|2020-03-16 14:00:00|563.61|559.61|581.51|579.21|622.01|580.11|557.11|540.31|4741
1584370800000|2020-03-16 15:00:00|581.61|578.81|585.56|583.56|595.69|593.69|577.11|575.01|13937
1584374400000|2020-03-16 16:00:00|585.49|583.49|578.86|576.86|592.8|590.8|577.76|575.76|0
1584378000000|2020-03-16 17:00:00|578.89|576.89|572.27|570.27|583.43|581.43|571.84|569.84|0
1584381600000|2020-03-16 18:00:00|572.21|570.21|573.58|571.58|579.47|577.47|565.09|563.09|0
1584385200000|2020-03-16 19:00:00|573.64|571.64|568.6|566.6|576.95|574.95|563.15|561.15|0
1584388800000|2020-03-16 20:00:00|568.47|566.47|568.93|566.93|574.15|572.15|566.3|564.3|0
1584392400000|2020-03-16 21:00:00|568.7|566.7|568.72|566.72|569.25|567.25|566.63|564.63|0
1584396000000|2020-03-16 22:00:00|569.04|567.04|572.96|570.96|578.34|576.34|566.52|564.52|0
1584399600000|2020-03-16 23:00:00|572.99|570.99|577.46|575.46|579.82|577.82|572.94|570.94|0
1584403200000|2020-03-17 00:00:00|577.45|575.45|580.02|578.02|582.22|580.22|569.45|567.45|0
1584406800000|2020-03-17 01:00:00|580|578|587.94|585.94|598.52|596.52|579.77|577.77|0
1584410400000|2020-03-17 02:00:00|587.93|585.93|581.43|579.43|589.99|587.99|571.07|569.07|0
1584414000000|2020-03-17 03:00:00|581.4|579.4|585.54|583.54|586.58|584.58|578.11|576.11|0
1584417600000|2020-03-17 04:00:00|585.48|583.48|588.28|586.28|588.64|586.64|581.05|579.05|0
1584421200000|2020-03-17 05:00:00|588.34|586.34|587.64|585.64|593.4|591.4|582.61|580.61|0
1584424800000|2020-03-17 06:00:00|587.62|585.62|592.55|590.55|593.51|591.51|583.16|581.16|0
1584428400000|2020-03-17 07:00:00|592.78|590.78|606.73|604.73|607.48|605.48|592.78|590.78|0
1584432000000|2020-03-17 08:00:00|606.38|604.38|583.92|581.92|611.32|606.11|580.52|578.72|2507
1584435600000|2020-03-17 09:00:00|583.82|582.52|585.32|582.12|592.72|590.82|581.02|578.62|28108
1584439200000|2020-03-17 10:00:00|585.42|582.22|595.62|593.32|596.12|594.12|583.72|581.22|8132
1584442800000|2020-03-17 11:00:00|595.52|593.22|586.72|584.52|595.92|593.52|585.12|582.62|3667
1584446400000|2020-03-17 12:00:00|586.62|584.62|591.77|589.47|594.32|589.67|585.82|583.72|1595
1584450000000|2020-03-17 13:00:00|591.67|589.57|585.97|584.17|602.07|594.97|584.27|582.07|1616
1584453600000|2020-03-17 14:00:00|586.17|584.37|591.87|590.67|594.97|591.37|583.87|582.07|1165
1584457200000|2020-03-17 15:00:00|591.77|589.37|607.88|605.88|610.09|608.09|589.47|586.07|812
1584460800000|2020-03-17 16:00:00|607.87|605.87|605.02|603.02|616.33|614.33|601.07|599.07|0
1584464400000|2020-03-17 17:00:00|605.04|603.04|604.06|602.06|606.79|604.79|597.41|595.41|0
1584468000000|2020-03-17 18:00:00|604.05|602.05|604.12|602.12|610.6|608.6|600.18|598.18|0
1584471600000|2020-03-17 19:00:00|604.15|602.15|610.2|608.2|610.2|608.2|597.26|595.26|0
1584475200000|2020-03-17 20:00:00|610.26|608.26|600.78|598.78|610.93|608.93|600.78|598.78|0
1584478800000|2020-03-17 21:00:00|601.01|599.01|600.19|598.19|601.86|599.86|598.69|596.69|0
1584482400000|2020-03-17 22:00:00|599.86|597.86|594.63|592.63|603.84|601.84|591.77|589.77|0
1584486000000|2020-03-17 23:00:00|594.59|592.59|584.03|582.03|596.2|594.2|580.83|578.83|0
1584489600000|2020-03-18 00:00:00|584.14|582.14|589.64|587.64|595.37|593.37|582.71|580.71|0
1584493200000|2020-03-18 01:00:00|589.61|587.61|592.51|590.51|594.17|592.17|586.56|584.56|0
1584496800000|2020-03-18 02:00:00|592.53|590.53|600.02|598.02|601.51|599.51|591.6|589.6|0
1584500400000|2020-03-18 03:00:00|600.11|598.11|590.8|588.8|600.66|598.66|590.18|588.18|0
1584504000000|2020-03-18 04:00:00|590.81|588.81|590.45|588.45|591.57|589.57|587.08|585.08|0
1584507600000|2020-03-18 05:00:00|590.46|588.46|576.85|574.85|590.55|588.55|576.3|574.3|0
1584511200000|2020-03-18 06:00:00|576.82|574.82|577.43|575.43|581.12|579.12|571.71|569.71|0
1584514800000|2020-03-18 07:00:00|577.56|575.56|584.4|582.4|584.87|582.87|575.56|573.56|0
1584518400000|2020-03-18 08:00:00|584.64|582.64|590.95|588.25|600.82|598.72|577.92|573.92|4352
1584522000000|2020-03-18 09:00:00|590.85|588.15|587.75|584.55|591.35|588.55|584.35|581.45|4243
1584525600000|2020-03-18 10:00:00|587.45|584.45|589.55|587.25|592.15|590.25|585.85|583.75|1851
1584529200000|2020-03-18 11:00:00|589.65|587.35|589.45|586.65|592.15|590.65|587.75|584.85|441
1584532800000|2020-03-18 12:00:00|589.35|586.55|587.26|585.76|590.15|587.35|585.65|583.15|2856
1584536400000|2020-03-18 13:00:00|587.36|585.36|587.36|584.86|588.46|586.06|582.16|579.76|2043
1584540000000|2020-03-18 14:00:00|587.26|584.96|589.66|587.36|590.96|588.36|586.76|584.96|602
1584543600000|2020-03-18 15:00:00|589.56|586.86|585.01|583.01|598.78|589.98|579.73|577.73|1665
1584547200000|2020-03-18 16:00:00|584.99|582.99|572.27|570.27|585.45|583.45|572.27|570.27|0
1584550800000|2020-03-18 17:00:00|572.21|570.21|567.38|565.38|576.06|574.06|562.63|560.63|0
1584554400000|2020-03-18 18:00:00|567.4|565.4|570.79|568.79|571.45|569.45|560.96|558.96|0
1584558000000|2020-03-18 19:00:00|570.8|568.8|578|576|580.41|578.41|562.53|560.53|0
1584561600000|2020-03-18 20:00:00|578.04|576.04|582.56|580.56|583.6|581.6|572.63|570.63|0
1584565200000|2020-03-18 21:00:00|581.97|579.97|580.97|578.97|582.01|580.01|579.79|577.79|0
1584568800000|2020-03-18 22:00:00|580.83|578.83|591.11|589.11|596.45|594.45|571.03|569.03|0
1584572400000|2020-03-18 23:00:00|591.09|589.09|593.02|591.02|597.18|595.18|583.83|581.83|0
1584576000000|2020-03-19 00:00:00|592.97|590.97|587.68|585.68|598.29|596.29|585.95|583.95|0
1584579600000|2020-03-19 01:00:00|587.66|585.66|580.91|578.91|590.42|588.42|580.55|578.55|0
1584583200000|2020-03-19 02:00:00|580.92|578.92|557.27|555.27|580.94|578.94|557.17|555.17|0
1584586800000|2020-03-19 03:00:00|557.24|555.24|550.36|548.36|563.4|561.4|549.9|547.9|0
1584590400000|2020-03-19 04:00:00|550.35|548.35|553.35|551.35|557.56|555.56|548.11|546.11|0
1584594000000|2020-03-19 05:00:00|553.44|551.44|565.59|563.59|567.36|565.36|553.31|551.31|0
1584597600000|2020-03-19 06:00:00|565.53|563.53|586.29|584.29|589.59|587.59|565.4|563.4|0
1584601200000|2020-03-19 07:00:00|586.21|584.21|586.33|584.33|591.04|589.04|579.07|577.07|0
1584604800000|2020-03-19 08:00:00|586.34|584.34|620.08|617.18|622.48|619.78|584.74|568.58|577
1584608400000|2020-03-19 09:00:00|620.78|617.28|611.28|608.68|624.08|618.88|610.58|607.98|232
1584612000000|2020-03-19 10:00:00|611.18|608.78|606.78|603.98|612.18|608.98|602.78|600.48|279
1584615600000|2020-03-19 11:00:00|606.88|604.08|602.88|599.48|608.68|604.08|602.48|599.48|118
1584619200000|2020-03-19 12:00:00|602.78|599.58|604.21|603.11|606.58|603.98|600.48|599.18|637
1584622800000|2020-03-19 13:00:00|604.11|601.81|608.71|606.81|608.81|607.51|601.51|600.11|1120
1584626400000|2020-03-19 14:00:00|608.61|606.71|614.51|612.11|618.41|615.71|605.81|602.91|1368
1584630000000|2020-03-19 15:00:00|614.41|612.21|618.77|616.77|624.65|622.65|613.98|611.98|3956
1584633600000|2020-03-19 16:00:00|618.78|616.78|624.08|622.08|625.88|623.88|614.99|612.99|69
1584637200000|2020-03-19 17:00:00|624.07|622.07|624.55|622.55|628.35|626.35|619.1|617.1|0
1584640800000|2020-03-19 18:00:00|624.52|622.52|628.37|626.37|634.61|632.61|621.67|619.67|0
1584644400000|2020-03-19 19:00:00|628.34|626.34|620.92|618.92|628.34|626.34|619.45|617.45|0
1584648000000|2020-03-19 20:00:00|620.89|618.89|616.2|614.2|622.73|620.73|613.9|611.9|0
1584651600000|2020-03-19 21:00:00|616.01|614.01|615.19|613.19|616.54|614.54|614.26|612.26|0
1584655200000|2020-03-19 22:00:00|615.07|613.07|610.64|608.64|618.53|616.53|609.84|607.84|0
1584658800000|2020-03-19 23:00:00|610.56|608.56|615.97|613.97|616.64|614.64|609.25|607.25|0
1584662400000|2020-03-20 00:00:00|615.96|613.96|613.91|611.91|620.24|618.24|612.1|610.1|0
1584666000000|2020-03-20 01:00:00|613.93|611.93|619.59|617.59|627.13|625.13|612.99|610.99|0
1584669600000|2020-03-20 02:00:00|619.58|617.58|624.22|622.22|626.57|624.57|615.77|613.77|0
1584673200000|2020-03-20 03:00:00|624.19|622.19|623.59|621.59|624.55|622.55|621.33|619.33|0
1584676800000|2020-03-20 04:00:00|623.61|621.61|627.03|625.03|630.93|628.93|622.7|620.7|0
1584680400000|2020-03-20 05:00:00|627.05|625.05|624.66|622.66|627.15|625.15|622.86|620.86|0
1584684000000|2020-03-20 06:00:00|624.67|622.67|641.38|639.38|641.5|639.5|624.67|622.67|0
1584687600000|2020-03-20 07:00:00|641.39|639.39|652.28|650.28|652.49|650.49|636.49|634.49|0
1584691200000|2020-03-20 08:00:00|652.22|650.22|652.92|651.02|664.32|655.75|647.32|645.42|2813
1584694800000|2020-03-20 09:00:00|653.22|651.92|650.12|647.52|653.22|652.12|647.02|645.62|1188
1584698400000|2020-03-20 10:00:00|651.72|647.32|635.82|632.92|652.02|648.62|634.72|632.02|1140
1584702000000|2020-03-20 11:00:00|635.52|633.72|638.72|637.62|641.72|640.22|630.82|629.02|934
1584705600000|2020-03-20 12:00:00|639.22|638.12|630.52|628.92|639.22|638.12|630.52|628.92|389
1584709200000|2020-03-20 13:00:00|630.12|628.82|620.62|617.52|631.62|629.52|618.02|615.42|695
1584712800000|2020-03-20 14:00:00|620.22|617.42|629.62|624.52|633.32|631.42|619.72|617.22|770
1584716400000|2020-03-20 15:00:00|629.52|624.62|629.03|627.03|631.82|628.66|621.53|619.53|1683
1584720000000|2020-03-20 16:00:00|629|627|626.13|624.13|629.98|627.98|619.99|617.99|0
1584723600000|2020-03-20 17:00:00|626.14|624.14|623.56|621.56|630.44|628.44|622.43|620.43|0
1584727200000|2020-03-20 18:00:00|623.7|621.7|612.67|610.67|625.27|623.27|610.18|608.18|0
1584730800000|2020-03-20 19:00:00|612.71|610.71|604.9|602.9|618.38|616.38|603.83|601.83|0
1584734400000|2020-03-20 20:00:00|604.77|602.77|604.01|602.01|606.81|604.81|601.75|599.75|0
1584738000000|2020-03-20 21:00:00|604.09|602.09|604.09|602.09|604.09|602.09|604.09|602.09|0
1584914400000|2020-03-22 22:00:00|583.39|581.39|577.49|575.49|583.73|581.73|576.38|574.38|0
1584918000000|2020-03-22 23:00:00|577.68|575.68|583.29|581.29|593.46|591.46|577.68|575.68|0
1584921600000|2020-03-23 00:00:00|583.27|581.27|582.28|580.28|587.52|585.52|575.28|573.28|0
1584925200000|2020-03-23 01:00:00|582.3|580.3|585.9|583.9|586.24|584.24|580.93|578.93|0
1584928800000|2020-03-23 02:00:00|585.89|583.89|587|585|587.29|585.29|580.53|578.53|0
1584932400000|2020-03-23 03:00:00|586.96|584.96|586.7|584.7|592.07|590.07|586.54|584.54|0
1584936000000|2020-03-23 04:00:00|586.73|584.73|591.34|589.34|591.65|589.65|585.39|583.39|0
1584939600000|2020-03-23 05:00:00|591.4|589.4|593.43|591.43|593.65|591.65|585.32|583.32|0
1584943200000|2020-03-23 06:00:00|593.42|591.42|595.63|593.63|598.83|596.83|590.65|588.65|0
1584946800000|2020-03-23 07:00:00|595.61|593.61|625.61|622.71|625.61|622.71|591.2|589.2|0
1584950400000|2020-03-23 08:00:00|600.61|572.01|606|603.1|609.31|606.81|594.31|572.01|1078
1584954000000|2020-03-23 09:00:00|605.9|603.2|605.3|603.2|609.5|608|605.1|576.9|415
1584957600000|2020-03-23 10:00:00|605.2|603.1|609.3|606.6|610.4|608.8|603.5|602|364
1584961200000|2020-03-23 11:00:00|609.2|606.5|602.2|600.9|609.4|606.8|598|595.3|362
1584964800000|2020-03-23 12:00:00|602.3|601.5|610.24|608.64|620.5|617.5|602.1|599.4|1942
1584968400000|2020-03-23 13:00:00|610.54|609.24|606.94|604.14|613.14|610.84|600.64|599.24|835
1584972000000|2020-03-23 14:00:00|606.74|604.24|600.24|597.74|608.94|607.04|598.84|597.34|1763
1584975600000|2020-03-23 15:00:00|600.34|597.64|594.03|592.03|600.83|598.34|588.84|586.84|3573
1584979200000|2020-03-23 16:00:00|594.04|592.04|604.96|602.96|606.96|604.96|592.8|590.8|0
1584982800000|2020-03-23 17:00:00|604.95|602.95|604.04|602.04|608.64|606.64|600.48|598.48|0
1584986400000|2020-03-23 18:00:00|604.07|602.07|598.35|596.35|605.73|603.73|598.08|596.08|0
1584990000000|2020-03-23 19:00:00|598.41|596.41|594.99|592.99|600.64|598.64|592.7|590.7|0
1584993600000|2020-03-23 20:00:00|594.85|592.85|598.72|596.72|598.72|596.72|592.89|590.89|0
1584997200000|2020-03-23 21:00:00|598.66|596.66|601.6|599.6|602.62|600.62|598.52|596.52|0
1585000800000|2020-03-23 22:00:00|602.16|600.16|610.04|608.04|612.89|610.89|602.16|600.16|0
1585004400000|2020-03-23 23:00:00|610.03|608.03|608.2|606.2|617.12|615.12|608.18|606.18|0
1585008000000|2020-03-24 00:00:00|608.18|606.18|608.29|606.29|609.86|607.86|604.98|602.98|0
1585011600000|2020-03-24 01:00:00|608.31|606.31|616.74|614.74|617|615|607.32|605.32|0
1585015200000|2020-03-24 02:00:00|616.73|614.73|617.68|615.68|619.21|617.21|614.37|612.37|0
1585018800000|2020-03-24 03:00:00|617.61|615.61|610.27|608.27|617.69|615.69|608.33|606.33|0
1585022400000|2020-03-24 04:00:00|610.24|608.24|613.76|611.76|614.42|612.42|607.55|605.55|0
1585026000000|2020-03-24 05:00:00|613.75|611.75|616.5|614.5|617.33|615.33|610.79|608.79|0
1585029600000|2020-03-24 06:00:00|616.51|614.51|621.07|619.07|625.17|623.17|615.78|613.78|0
1585033200000|2020-03-24 07:00:00|621.1|619.1|624.5|622.5|624.93|622.93|618.45|616.45|0
1585036800000|2020-03-24 08:00:00|624.32|622.32|612.24|610.04|626.73|623.54|606.43|605.13|1924
1585040400000|2020-03-24 09:00:00|612.14|609.94|620.94|618.94|623.54|621.74|610.54|609.44|2774
1585044000000|2020-03-24 10:00:00|620.64|618.84|617.14|615.44|620.94|618.84|615.44|613.64|783
1585047600000|2020-03-24 11:00:00|618.14|615.54|618.44|616.44|619.74|617.64|616.74|614.54|298
1585051200000|2020-03-24 12:00:00|618.34|617.24|619.03|616.93|621.13|617.93|616.04|614.34|707
1585054800000|2020-03-24 13:00:00|618.23|617.03|617.83|614.93|624.93|623.33|616.63|614.93|1865
1585058400000|2020-03-24 14:00:00|617.93|615.03|621.33|619.73|621.33|619.83|617.13|614.93|1161
1585062000000|2020-03-24 15:00:00|621.23|619.83|628.02|626.02|628.03|626.03|619.93|618.63|5561
1585065600000|2020-03-24 16:00:00|628.01|626.01|629.89|627.89|637.6|635.6|625.49|623.49|0
1585069200000|2020-03-24 17:00:00|629.95|627.95|626.19|624.19|631.93|629.93|625.62|623.62|0
1585072800000|2020-03-24 18:00:00|626.32|624.32|628.83|626.83|628.85|626.85|622.85|620.85|0
1585076400000|2020-03-24 19:00:00|628.82|626.82|634.74|632.74|634.76|632.76|628.31|626.31|0
1585080000000|2020-03-24 20:00:00|634.8|632.8|634.87|632.87|635.44|633.44|631.49|629.49|0
1585083600000|2020-03-24 21:00:00|634.71|632.71|634.06|632.06|635.04|633.04|631.95|629.95|0
1585087200000|2020-03-24 22:00:00|634.07|632.07|639.06|637.06|642.61|640.61|630.7|628.7|0
1585090800000|2020-03-24 23:00:00|639.04|637.04|629.43|627.43|639.05|637.05|626.87|624.87|0
1585094400000|2020-03-25 00:00:00|629.39|627.39|626.47|624.47|634.47|632.47|625.86|623.86|0
1585098000000|2020-03-25 01:00:00|626.46|624.46|630.33|628.33|633.29|631.29|626.24|624.24|0
1585101600000|2020-03-25 02:00:00|630.32|628.32|631.17|629.17|632.05|630.05|626.85|624.85|0
1585105200000|2020-03-25 03:00:00|631.16|629.16|630.46|628.46|633.66|631.66|628.08|626.08|0
1585108800000|2020-03-25 04:00:00|630.45|628.45|634.91|632.91|637.12|635.12|624.43|622.43|0
1585112400000|2020-03-25 05:00:00|634.88|632.88|640.27|638.27|640.34|638.34|626.52|624.52|0
1585116000000|2020-03-25 06:00:00|640.2|638.2|640.03|638.03|643.53|641.53|633.76|631.76|0
1585119600000|2020-03-25 07:00:00|640.04|638.04|653.39|651.39|653.79|651.79|638.35|636.35|0
1585123200000|2020-03-25 08:00:00|653.33|651.33|631.46|628.56|653.34|651.34|624.03|622.23|1597
1585126800000|2020-03-25 09:00:00|631.56|628.86|627.36|626.06|637.36|634.76|625.96|623.66|806
1585130400000|2020-03-25 10:00:00|627.26|626.16|610.36|608.96|627.46|626.26|608.06|606.86|1202
1585134000000|2020-03-25 11:00:00|610.26|609.26|623.46|621.06|624.66|622.56|610.26|608.26|1356
1585137600000|2020-03-25 12:00:00|623.26|621.16|621.11|618.71|623.86|622.26|617.06|615.76|300
1585141200000|2020-03-25 13:00:00|621.21|618.91|622.21|619.31|628.51|626.81|619.01|617.91|692
1585144800000|2020-03-25 14:00:00|622.11|619.21|628.21|626.81|628.21|627.11|617.61|616.41|506
1585148400000|2020-03-25 15:00:00|630.01|627.01|631.97|629.97|633.29|631.29|627.81|620.41|1713
1585152000000|2020-03-25 16:00:00|632|630|643.36|641.36|645.48|643.48|631.74|629.74|0
1585155600000|2020-03-25 17:00:00|643.38|641.38|647.42|645.42|652.46|650.46|642.9|640.9|0
1585159200000|2020-03-25 18:00:00|647.43|645.43|650.39|648.39|650.95|648.95|643.18|641.18|0
1585162800000|2020-03-25 19:00:00|650.4|648.4|639.51|637.51|651.62|649.62|637.56|635.56|0
1585166400000|2020-03-25 20:00:00|639.52|637.52|639.41|637.41|641.85|639.85|636.99|634.99|0
1585170000000|2020-03-25 21:00:00|639.34|637.34|639.74|637.74|639.86|637.86|638.57|636.57|0
1585173600000|2020-03-25 22:00:00|639.91|637.91|640.8|638.8|644.58|642.58|638.41|636.41|0
1585177200000|2020-03-25 23:00:00|640.79|638.79|639.76|637.76|640.8|638.8|636.52|634.52|0
1585180800000|2020-03-26 00:00:00|639.75|637.75|639.53|637.53|646.26|644.26|637.81|635.81|0
1585184400000|2020-03-26 01:00:00|639.45|637.45|631.25|629.25|639.48|637.48|630.26|628.26|0
1585188000000|2020-03-26 02:00:00|631.26|629.26|632.13|630.13|633.36|631.36|627.41|625.41|0
1585191600000|2020-03-26 03:00:00|632.15|630.15|633.51|631.51|635.6|633.6|628.57|626.57|0
1585195200000|2020-03-26 04:00:00|633.53|631.53|633.52|631.52|634.22|632.22|629.64|627.64|0
1585198800000|2020-03-26 05:00:00|633.53|631.53|631.46|629.46|634.73|632.73|628.2|626.2|0
1585202400000|2020-03-26 06:00:00|631.47|629.47|628.69|626.69|632.88|630.88|627.28|625.28|0
1585206000000|2020-03-26 07:00:00|628.7|626.7|627.39|625.39|629.08|627.08|625.39|623.39|0
1585209600000|2020-03-26 08:00:00|627.4|625.4|622.77|621.57|685.49|626.33|616.09|614.39|1605
1585213200000|2020-03-26 09:00:00|623.47|621.97|620.97|619.57|624.87|623.17|617.17|615.87|534
1585216800000|2020-03-26 10:00:00|620.77|619.67|621.67|620.27|623.07|622.07|619.27|617.67|235
1585220400000|2020-03-26 11:00:00|622.27|620.37|623.37|621.47|625.57|624.57|622.27|620.27|283
1585224000000|2020-03-26 12:00:00|623.17|621.57|623.61|622.71|623.71|622.71|620.07|618.07|530
1585227600000|2020-03-26 13:00:00|623.71|622.81|630.51|628.61|630.91|629.01|623.01|621.21|636
1585231200000|2020-03-26 14:00:00|630.61|628.51|634.81|633.11|635.91|634.61|628.41|626.61|1715
1585234800000|2020-03-26 15:00:00|634.91|633.21|634.11|632.31|638.14|637.24|630.84|629.04|1823
1585238400000|2020-03-26 16:00:00|634.12|632.32|640.03|638.23|641.38|639.58|633.12|631.32|0
1585242000000|2020-03-26 17:00:00|640|638.2|633.54|631.74|641.08|639.28|631.3|629.5|0
1585245600000|2020-03-26 18:00:00|633.55|631.75|639.62|637.82|640.23|638.43|631.31|629.51|0
1585249200000|2020-03-26 19:00:00|639.63|637.83|641.73|639.93|643.4|641.6|634.4|632.6|0
1585252800000|2020-03-26 20:00:00|641.76|639.96|643.49|641.69|643.53|641.73|640.95|639.15|0
1585256400000|2020-03-26 21:00:00|643.48|641.68|644.24|642.44|644.31|642.51|642.8|641|0
1585260000000|2020-03-26 22:00:00|644.54|642.74|640.02|638.22|645.2|643.4|639.84|638.04|0
1585263600000|2020-03-26 23:00:00|640.01|638.21|645.58|643.78|646.23|644.43|639.08|637.28|0
1585267200000|2020-03-27 00:00:00|645.57|643.77|636.13|634.33|646.24|644.44|635.37|633.57|0
1585270800000|2020-03-27 01:00:00|636.12|634.32|634.49|632.69|636.79|634.99|631.3|629.5|0
1585274400000|2020-03-27 02:00:00|634.5|632.7|630.06|628.26|634.5|632.7|628.91|627.11|0
1585278000000|2020-03-27 03:00:00|630.07|628.27|635.62|633.82|636.48|634.68|629.3|627.5|0
1585281600000|2020-03-27 04:00:00|635.63|633.83|632.04|630.24|636.05|634.25|629.94|628.14|0
1585285200000|2020-03-27 05:00:00|632.01|630.21|636.43|634.63|636.45|634.65|628.72|626.92|0
1585288800000|2020-03-27 06:00:00|636.42|634.62|635.76|633.96|640.67|638.87|633.98|632.18|0
1585292400000|2020-03-27 07:00:00|635.77|633.97|635.27|633.47|637.94|635.64|628.05|626.25|0
1585296000000|2020-03-27 08:00:00|635.17|633.37|627.92|626.12|635.71|633.91|626.92|624.54|906
1585299600000|2020-03-27 09:00:00|627.82|626.22|623.02|621.72|627.92|626.52|620.22|618.12|452
1585303200000|2020-03-27 10:00:00|622.92|620.42|623.22|620.92|625.52|624.12|620.72|618.92|202
1585306800000|2020-03-27 11:00:00|623.12|621.02|620.52|618.32|626.12|624.92|619.72|618.22|224
1585310400000|2020-03-27 12:00:00|620.62|618.72|615.54|613.44|620.72|618.72|613.64|612.44|336
1585314000000|2020-03-27 13:00:00|615.64|613.34|611.34|609.84|617.34|615.44|610.94|609.44|453
1585317600000|2020-03-27 14:00:00|611.24|609.74|610.24|609.04|612.74|610.74|609.44|608.44|619
1585321200000|2020-03-27 15:00:00|610.34|609.14|609.84|608.04|615.76|614.56|608.73|606.93|3051
1585324800000|2020-03-27 16:00:00|609.71|607.91|611.06|609.26|613.44|611.64|607.64|605.84|0
1585328400000|2020-03-27 17:00:00|611.07|609.27|612.92|611.12|615.09|613.29|608.24|606.44|0
1585332000000|2020-03-27 18:00:00|612.93|611.13|616.68|614.88|616.8|615|611.17|609.37|0
1585335600000|2020-03-27 19:00:00|616.69|614.89|609.41|607.61|620.32|618.52|607.43|605.63|0
1585339200000|2020-03-27 20:00:00|609.52|607.72|607.13|605.33|609.98|608.18|606.28|604.48|0
1585519200000|2020-03-29 22:00:00|596.85|595.05|597.14|595.34|602.91|601.11|595.84|594.04|0
1585522800000|2020-03-29 23:00:00|597.16|595.36|600.34|598.54|602.39|600.59|596.11|594.31|0
1585526400000|2020-03-30 00:00:00|600.38|598.58|603.18|601.38|604.65|602.85|600.33|598.53|0
1585530000000|2020-03-30 01:00:00|603.24|601.44|604.78|602.98|606|604.2|600.74|598.94|0
1585533600000|2020-03-30 02:00:00|604.75|602.95|605.09|603.29|608.11|606.31|603.82|602.02|0
1585537200000|2020-03-30 03:00:00|605.1|603.3|609.03|607.23|610|608.2|603.8|602|0
1585540800000|2020-03-30 04:00:00|609.04|607.24|612.31|610.51|613.34|611.54|608.44|606.64|0
1585544400000|2020-03-30 05:00:00|612.34|610.54|620.08|618.28|621.76|619.96|610.81|609.01|0
1585548000000|2020-03-30 06:00:00|620.07|618.27|610.94|609.14|620.46|618.66|608.45|606.65|0
1585551600000|2020-03-30 07:00:00|610.91|609.11|597.93|595.73|612.19|610.39|595.96|594.46|843
1585555200000|2020-03-30 08:00:00|597.83|596.13|605.23|602.73|607.83|605.53|596.93|595.63|533
1585558800000|2020-03-30 09:00:00|605.13|602.83|610.73|609.03|613.53|612.33|604.63|602.23|966
1585562400000|2020-03-30 10:00:00|610.83|609.13|615.73|613.93|617.63|616.53|610.83|609.03|432
1585566000000|2020-03-30 11:00:00|615.83|614.03|615.42|613.92|617.13|615.33|612.62|610.93|279
1585569600000|2020-03-30 12:00:00|616.42|613.82|620.52|619.42|620.52|619.42|614.92|613.02|468
1585573200000|2020-03-30 13:00:00|621.42|619.32|625.02|623.62|626.12|624.72|619.62|618.42|941
1585576800000|2020-03-30 14:00:00|625.82|623.72|624.24|622.44|627.87|626.57|623.61|621.81|2910
1585580400000|2020-03-30 15:00:00|624.18|622.38|631.33|629.53|632.08|630.28|623.8|622|0
1585584000000|2020-03-30 16:00:00|631.32|629.52|632.17|630.37|632.62|630.82|628.99|627.19|0
1585587600000|2020-03-30 17:00:00|632.18|630.38|628.85|627.05|632.18|630.38|628.39|626.59|0
1585591200000|2020-03-30 18:00:00|628.84|627.04|631.04|629.24|631.94|630.14|626.5|624.7|0
1585594800000|2020-03-30 19:00:00|631.03|629.23|634.83|633.03|635.8|634|629.28|627.48|0
1585598400000|2020-03-30 20:00:00|634.81|633.01|634.14|632.34|635.51|633.71|632.72|630.92|0
1585602000000|2020-03-30 21:00:00|634.16|632.36|634.19|632.39|634.58|632.78|634.01|632.21|0
1585605600000|2020-03-30 22:00:00|634.21|632.41|634.8|633|636.13|634.33|633.62|631.82|0
1585609200000|2020-03-30 23:00:00|634.79|632.99|634.71|632.91|635.5|633.7|633.59|631.79|0
1585612800000|2020-03-31 00:00:00|634.72|632.92|636.85|635.05|639.84|638.04|634.72|632.92|0
1585616400000|2020-03-31 01:00:00|636.84|635.04|637.89|636.09|640.21|638.41|635.79|633.99|0
1585620000000|2020-03-31 02:00:00|637.95|636.15|638.15|636.35|639.37|637.57|637.14|635.34|0
1585623600000|2020-03-31 03:00:00|638.16|636.36|635.9|634.1|638.36|636.56|634.64|632.84|0
1585627200000|2020-03-31 04:00:00|635.88|634.08|631.88|630.08|635.88|634.08|628.97|627.17|0
1585630800000|2020-03-31 05:00:00|631.89|630.09|633.33|631.53|635.49|633.69|628.78|626.98|0
1585634400000|2020-03-31 06:00:00|633.36|631.56|639.91|638.11|639.91|638.11|630.63|628.83|0
1585638000000|2020-03-31 07:00:00|640.05|638.25|648.93|646.63|651.77|650.47|638.96|637.16|2463
1585641600000|2020-03-31 08:00:00|649.03|646.73|649.43|647.53|653.03|651.73|647.83|646.13|593
1585645200000|2020-03-31 09:00:00|649.53|647.63|651.63|649.43|651.63|650.03|646.03|644.53|298
1585648800000|2020-03-31 10:00:00|651.53|649.53|647.63|645.43|652.23|650.63|642.33|640.93|682
1585652400000|2020-03-31 11:00:00|647.53|645.53|645.24|643.44|648.23|646.23|643.54|641.94|592
1585656000000|2020-03-31 12:00:00|644.94|643.34|645.34|643.24|645.94|644.34|638.84|637.34|792
1585659600000|2020-03-31 13:00:00|645.44|643.14|644.14|642.04|647.14|645.34|641.74|640.14|501
1585663200000|2020-03-31 14:00:00|644.04|641.94|643.96|642.16|648.17|646.45|642.65|641.34|2535
1585666800000|2020-03-31 15:00:00|643.9|642.1|645.33|643.53|648.33|646.53|641.15|639.35|0
1585670400000|2020-03-31 16:00:00|645.34|643.54|638.18|636.38|645.39|643.59|637.3|635.5|0
1585674000000|2020-03-31 17:00:00|638.17|636.37|638.44|636.64|639.54|637.74|634.94|633.14|0
1585677600000|2020-03-31 18:00:00|638.45|636.65|638.18|636.38|639.6|637.8|636.18|634.38|0
1585681200000|2020-03-31 19:00:00|638.19|636.39|638.51|636.71|639.31|637.51|633.57|631.77|0
1585684800000|2020-03-31 20:00:00|638.53|636.73|637.36|635.56|639.18|637.38|635.77|633.97|0
1585688400000|2020-03-31 21:00:00|637.34|635.54|637.38|635.58|637.77|635.97|637.28|635.48|0
1585692000000|2020-03-31 22:00:00|637.33|635.53|633.69|631.89|637.33|635.53|631.95|630.15|0
1585695600000|2020-03-31 23:00:00|633.7|631.9|632.4|630.6|634.59|632.79|632.14|630.34|0
1585699200000|2020-04-01 00:00:00|632.39|630.59|634.05|632.25|634.95|633.15|630.67|628.87|0
1585702800000|2020-04-01 01:00:00|634.04|632.24|634.09|632.29|634.33|632.53|629.81|628.01|0
1585706400000|2020-04-01 02:00:00|634.06|632.26|634.57|632.77|635.22|633.42|633.26|631.46|0
1585710000000|2020-04-01 03:00:00|634.54|632.74|630.86|629.06|634.85|633.05|630.66|628.86|0
1585713600000|2020-04-01 04:00:00|630.85|629.05|631.09|629.29|631.51|629.71|629.72|627.92|0
1585717200000|2020-04-01 05:00:00|631.1|629.3|627.65|625.85|631.74|629.94|623.64|621.84|0
1585720800000|2020-04-01 06:00:00|627.58|625.78|626.84|625.04|627.58|625.78|619.97|618.17|0
1585724400000|2020-04-01 07:00:00|626.96|625.16|640|638.5|640.75|639.45|626.96|625.16|948
1585728000000|2020-04-01 08:00:00|640.8|638.6|640.5|638.2|647.1|645|637.7|636.3|684
1585731600000|2020-04-01 09:00:00|640.6|638.3|644.7|643|645.5|643.7|639.9|638|395
1585735200000|2020-04-01 10:00:00|644.8|643.1|647.4|646|649.7|647.7|644.8|643.1|542
1585738800000|2020-04-01 11:00:00|647.9|646.1|648.97|646.67|652.8|651.2|647.1|644.7|1712
1585742400000|2020-04-01 12:00:00|649.47|646.77|652.07|650.67|653.27|650.87|647.07|645.67|584
1585746000000|2020-04-01 13:00:00|653.27|650.77|659.87|657.57|659.87|658.17|649.67|648.47|1081
1585749600000|2020-04-01 14:00:00|659.27|657.77|653.1|651.3|662.57|661.67|652.01|650.21|2316
1585753200000|2020-04-01 15:00:00|653.09|651.29|648.16|646.36|656.24|654.44|647.09|645.29|0
1585756800000|2020-04-01 16:00:00|648.15|646.35|643.75|641.95|648.17|646.37|642.53|640.73|0
1585760400000|2020-04-01 17:00:00|643.72|641.92|647.12|645.32|647.2|645.4|643.25|641.45|0
1585764000000|2020-04-01 18:00:00|647.06|645.26|643.43|641.63|648.07|646.27|643.22|641.42|0
1585767600000|2020-04-01 19:00:00|643.4|641.6|640|638.2|644.43|642.63|637.37|635.57|0
1585771200000|2020-04-01 20:00:00|640.09|638.29|639.79|637.99|640.13|638.33|637.64|635.84|0
1585774800000|2020-04-01 21:00:00|639.77|637.97|639.75|637.95|639.81|638.01|639.33|637.53|0
1585778400000|2020-04-01 22:00:00|639.87|638.07|640.72|638.92|643.74|641.94|639.86|638.06|0
1585782000000|2020-04-01 23:00:00|640.71|638.91|643.13|641.33|643.21|641.41|639.92|638.12|0
1585785600000|2020-04-02 00:00:00|643.09|641.29|643.75|641.95|645.27|643.47|642.58|640.78|0
1585789200000|2020-04-02 01:00:00|643.76|641.96|643.19|641.39|645.33|643.53|640.64|638.84|0
1585792800000|2020-04-02 02:00:00|643.22|641.42|648.45|646.65|648.73|646.93|643.22|641.42|0
1585796400000|2020-04-02 03:00:00|648.46|646.66|650.07|648.27|651.29|649.49|648.39|646.59|0
1585800000000|2020-04-02 04:00:00|650.09|648.29|649.39|647.59|651.41|649.61|648.74|646.94|0
1585803600000|2020-04-02 05:00:00|649.4|647.6|649.94|648.14|652.14|650.34|646.51|644.71|0
1585807200000|2020-04-02 06:00:00|649.87|648.07|661.45|659.65|661.66|659.86|649.87|648.07|0
1585810800000|2020-04-02 07:00:00|661.46|659.66|667.87|666.17|678.67|677.17|659.15|657.35|1083
1585814400000|2020-04-02 08:00:00|667.77|666.97|662.87|661.27|668.97|667.57|660.27|659.07|477
1585818000000|2020-04-02 09:00:00|662.77|660.77|666.67|665.07|668.07|666.07|661.07|659.77|146
1585821600000|2020-04-02 10:00:00|666.57|664.17|667.37|665.77|670.37|668.37|665.07|663.07|158
1585825200000|2020-04-02 11:00:00|666.77|665.67|668.57|666.37|668.87|666.87|664.37|662.47|170
1585828800000|2020-04-02 12:00:00|668.47|666.47|659.96|658.16|669.57|667.87|658.86|657.86|440
1585832400000|2020-04-02 13:00:00|660.06|658.06|653.26|652.26|661.46|659.66|650.16|648.46|757
1585836000000|2020-04-02 14:00:00|653.16|650.96|674.54|672.74|676.44|674.64|652.16|650.86|2431
1585839600000|2020-04-02 15:00:00|674.55|672.75|673.12|671.32|675.02|673.22|667.62|665.82|0
1585843200000|2020-04-02 16:00:00|673.14|671.34|674.1|672.3|675.51|673.71|672.19|670.39|0
1585846800000|2020-04-02 17:00:00|674.11|672.31|667.4|665.6|675.34|673.54|666.95|665.15|0
1585850400000|2020-04-02 18:00:00|667.41|665.61|668.95|667.15|669.17|667.37|663.65|661.85|0
1585854000000|2020-04-02 19:00:00|668.96|667.16|673.5|671.7|674.35|672.55|666.91|665.11|0
1585857600000|2020-04-02 20:00:00|673.47|671.67|673.53|671.73|675.52|673.72|672.92|671.12|0
1585861200000|2020-04-02 21:00:00|673.54|671.74|673.61|671.81|673.71|671.91|673.01|671.21|0
1585864800000|2020-04-02 22:00:00|673.6|671.8|674.01|672.21|675.28|673.48|671.76|669.96|0
1585868400000|2020-04-02 23:00:00|673.98|672.18|670.7|668.9|674.51|672.71|669.86|668.06|0
1585872000000|2020-04-03 00:00:00|670.67|668.87|669.86|668.06|672.21|670.41|668.93|667.13|0
1585875600000|2020-04-03 01:00:00|669.8|668|672.07|670.27|672.59|670.79|668.04|666.24|0
1585879200000|2020-04-03 02:00:00|672.08|670.28|669.16|667.36|672.28|670.48|668.56|666.76|0
1585882800000|2020-04-03 03:00:00|669.19|667.39|667.73|665.93|669.68|667.88|666.79|664.99|0
1585886400000|2020-04-03 04:00:00|667.74|665.94|666.19|664.39|668.02|666.22|664.69|662.89|0
1585890000000|2020-04-03 05:00:00|666.18|664.38|669.14|667.34|670.01|668.21|663.93|662.13|0
1585893600000|2020-04-03 06:00:00|669.02|667.22|665.64|663.84|669.02|667.22|665.54|663.74|0
1585897200000|2020-04-03 07:00:00|665.57|663.77|658.08|657.18|666.07|664.27|650.9|649.1|962
1585900800000|2020-04-03 08:00:00|658.18|656.98|653.98|652.08|663.38|662.18|653.68|651.58|304
1585904400000|2020-04-03 09:00:00|654.88|652.18|657.58|655.38|658.08|655.98|652.18|651.18|571
1585908000000|2020-04-03 10:00:00|657.48|655.48|656.28|654.68|659.48|657.38|654.68|652.68|188
1585911600000|2020-04-03 11:00:00|656.38|653.58|660.61|658.51|660.81|658.91|654.08|652.08|270
1585915200000|2020-04-03 12:00:00|660.71|658.41|663.01|661.31|664.51|662.41|658.11|656.21|564
1585918800000|2020-04-03 13:00:00|663.11|661.41|658.91|657.31|663.91|662.71|657.91|656.21|457
1585922400000|2020-04-03 14:00:00|659.41|657.41|660.9|659.1|661.43|659.63|655.26|653.86|857
1585926000000|2020-04-03 15:00:00|660.97|659.17|657.65|655.85|661.7|659.9|656.2|654.4|0
1585929600000|2020-04-03 16:00:00|657.64|655.84|656.26|654.46|658.12|656.32|654.53|652.73|0
1585933200000|2020-04-03 17:00:00|656.23|654.43|653.8|652|657.17|655.37|653.27|651.47|0
1585936800000|2020-04-03 18:00:00|653.79|651.99|655.92|654.12|655.93|654.13|652.14|650.34|0
1585940400000|2020-04-03 19:00:00|655.93|654.13|657.21|655.41|659.1|657.3|652.96|651.16|0
1585944000000|2020-04-03 20:00:00|657.19|655.39|658.33|656.53|659.88|658.08|657.16|655.36|0
1586124000000|2020-04-05 22:00:00|665.75|663.95|661.9|660.1|666.57|664.77|660.22|658.42|0
1586127600000|2020-04-05 23:00:00|661.91|660.11|662.72|660.92|663.81|662.01|661.14|659.34|0
1586131200000|2020-04-06 00:00:00|662.74|660.94|671.44|669.64|674.22|672.42|662.57|660.77|0
1586134800000|2020-04-06 01:00:00|671.41|669.61|669.33|667.53|673.52|671.72|666.69|664.89|0
1586138400000|2020-04-06 02:00:00|669.34|667.54|671.19|669.39|672|670.2|668.15|666.35|0
1586142000000|2020-04-06 03:00:00|671.2|669.4|672.56|670.76|673.02|671.22|669.41|667.61|0
1586145600000|2020-04-06 04:00:00|672.57|670.77|676.54|674.74|676.67|674.87|671.52|669.72|0
1586149200000|2020-04-06 05:00:00|676.55|674.75|680.89|679.09|681.6|679.8|673.85|672.05|0
1586152800000|2020-04-06 06:00:00|680.96|679.16|676.17|674.37|681.57|679.77|676.04|674.24|0
1586156400000|2020-04-06 07:00:00|676.15|674.35|658.11|656.41|677.18|675.38|658.11|656.31|1238
1586160000000|2020-04-06 08:00:00|658.01|656.51|660.21|659.11|660.91|659.21|653.11|652.01|680
1586163600000|2020-04-06 09:00:00|660.11|659.21|664.81|663.11|665.01|663.41|660.01|658.61|569
1586167200000|2020-04-06 10:00:00|664.91|663.21|660.71|659.41|665.21|664.11|659.01|657.51|190
1586170800000|2020-04-06 11:00:00|660.61|659.31|661.48|659.88|662.48|660.98|659.41|657.91|99
1586174400000|2020-04-06 12:00:00|661.38|659.78|663.78|662.78|664.28|662.98|660.88|659.48|306
1586178000000|2020-04-06 13:00:00|663.68|662.68|665.08|663.78|665.68|664.48|660.98|659.98|368
1586181600000|2020-04-06 14:00:00|665.18|664.08|667.68|665.88|670.74|667.58|664.28|663.38|1868
1586185200000|2020-04-06 15:00:00|667.74|665.94|669.46|667.66|670.29|668.49|667.1|665.3|0
1586188800000|2020-04-06 16:00:00|669.52|667.72|670.44|668.64|672.02|670.22|669.23|667.43|0
1586192400000|2020-04-06 17:00:00|670.45|668.65|672.15|670.35|672.57|670.77|669.25|667.45|0
1586196000000|2020-04-06 18:00:00|672.14|670.34|671.83|670.03|672.26|670.46|669.95|668.15|0
1586199600000|2020-04-06 19:00:00|671.82|670.02|676.64|674.84|680.09|678.29|671.08|669.28|0
1586203200000|2020-04-06 20:00:00|676.63|674.83|676.04|674.24|676.71|674.91|674.3|672.5|0
1586206800000|2020-04-06 21:00:00|676.11|674.31|676.02|674.22|676.42|674.62|675.97|674.17|0
1586210400000|2020-04-06 22:00:00|675.96|674.16|674.1|672.3|676.28|674.48|673.35|671.55|0
1586214000000|2020-04-06 23:00:00|674.12|672.32|679.17|677.37|679.33|677.53|673.75|671.95|0
1586217600000|2020-04-07 00:00:00|679.18|677.38|676.66|674.86|680.47|678.67|676.13|674.33|0
1586221200000|2020-04-07 01:00:00|676.69|674.89|673.68|671.88|677.95|676.15|673.28|671.48|0
1586224800000|2020-04-07 02:00:00|673.67|671.87|674.52|672.72|674.61|672.81|671.77|669.97|0
1586228400000|2020-04-07 03:00:00|674.53|672.73|670.66|668.86|675.19|673.39|669.66|667.86|0
1586232000000|2020-04-07 04:00:00|670.67|668.87|674.47|672.67|674.47|672.67|669.58|667.78|0
1586235600000|2020-04-07 05:00:00|674.46|672.66|680.82|679.02|680.95|679.15|672.81|671.01|0
1586239200000|2020-04-07 06:00:00|680.85|679.05|686.61|684.81|688.06|686.26|678.26|676.46|0
1586242800000|2020-04-07 07:00:00|686.6|684.8|684.07|682.97|688.64|686.84|678.24|675.64|1193
1586246400000|2020-04-07 08:00:00|683.97|682.27|678.87|677.67|686.77|685.37|678.37|676.77|1765
1586250000000|2020-04-07 09:00:00|679.67|677.77|679.17|678.17|681.27|679.97|677.17|676.37|574
1586253600000|2020-04-07 10:00:00|679.37|678.07|682.67|681.77|684.67|683.57|679.37|677.87|1547
1586257200000|2020-04-07 11:00:00|683.87|681.67|682.37|680.57|684.87|683.77|681.77|680.57|1498
1586260800000|2020-04-07 12:00:00|682.27|680.67|682.77|681.57|682.87|681.67|681.07|679.67|137
1586264400000|2020-04-07 13:00:00|682.67|681.47|684.77|683.27|685.77|684.27|681.57|680.27|562
1586268000000|2020-04-07 14:00:00|684.87|683.37|670.96|669.26|685.37|683.97|668.3|666.6|2534
1586271600000|2020-04-07 15:00:00|670.89|669.19|676.34|674.64|678.89|677.19|670.69|668.99|0
1586275200000|2020-04-07 16:00:00|676.48|674.78|678.8|677.1|681.99|680.29|676.46|674.76|0
1586278800000|2020-04-07 17:00:00|678.86|677.16|676.15|674.45|680.32|678.62|675.71|674.01|0
1586282400000|2020-04-07 18:00:00|676.14|674.44|669.28|667.58|676.84|675.14|668.16|666.46|0
1586286000000|2020-04-07 19:00:00|669.29|667.59|666.89|665.19|673.21|671.51|665.77|664.07|0
1586289600000|2020-04-07 20:00:00|666.95|665.25|664.14|662.44|667.62|665.92|663.73|662.03|0
1586293200000|2020-04-07 21:00:00|664.22|662.52|664.75|663.05|664.8|663.1|663.98|662.28|0
1586296800000|2020-04-07 22:00:00|664.88|663.18|663.87|662.17|665.42|663.72|662.22|660.52|0
1586300400000|2020-04-07 23:00:00|663.88|662.18|667.33|665.63|669.25|667.55|663.43|661.73|0
1586304000000|2020-04-08 00:00:00|667.32|665.62|663.91|662.21|667.77|666.07|662.54|660.84|0
1586307600000|2020-04-08 01:00:00|663.88|662.18|666.93|665.23|669.87|668.17|663.24|661.54|0
1586311200000|2020-04-08 02:00:00|666.94|665.24|665.9|664.2|669.59|667.89|665.88|664.18|0
1586314800000|2020-04-08 03:00:00|665.93|664.23|667.67|665.97|667.9|666.2|665.04|663.34|0
1586318400000|2020-04-08 04:00:00|667.68|665.98|673.32|671.62|673.74|672.04|666.77|665.07|0
1586322000000|2020-04-08 05:00:00|673.31|671.61|673.48|671.78|677.39|675.69|672.55|670.85|0
1586325600000|2020-04-08 06:00:00|673.5|671.8|671.19|669.49|674.01|672.31|663.66|661.96|0
1586329200000|2020-04-08 07:00:00|671.2|669.5|671.64|669.74|675.22|673.52|666.42|665.12|2256
1586332800000|2020-04-08 08:00:00|671.74|670.04|667.74|666.64|673.04|671.94|667.74|666.44|641
1586336400000|2020-04-08 09:00:00|667.64|666.54|666.84|665.84|668.64|667.84|666.34|664.64|1148
1586340000000|2020-04-08 10:00:00|667.04|665.94|670.11|668.41|670.44|668.84|667.04|665.84|548
1586343600000|2020-04-08 11:00:00|670.1|668.4|671.48|669.78|672.64|670.94|669.21|667.51|1462
1586347200000|2020-04-08 12:00:00|671.47|669.77|672.86|671.16|673.71|672.01|670.81|669.11|0
1586350800000|2020-04-08 13:00:00|672.8|671.1|668.36|666.66|675.47|673.77|668.3|666.6|0
1586354400000|2020-04-08 14:00:00|668.37|666.67|672.28|670.58|672.31|670.61|666.89|665.19|0
1586358000000|2020-04-08 15:00:00|672.29|670.59|677.54|675.84|678.75|677.05|670.37|668.67|0
1586361600000|2020-04-08 16:00:00|677.55|675.85|677.21|675.51|678.39|676.69|675.25|673.55|0
1586365200000|2020-04-08 17:00:00|677.22|675.52|674.73|673.03|678.34|676.64|674.51|672.81|0
1586368800000|2020-04-08 18:00:00|674.74|673.04|680.87|679.17|681.05|679.35|674.7|673|0
1586372400000|2020-04-08 19:00:00|680.85|679.15|679.96|678.26|682.27|680.57|677.68|675.98|0
1586376000000|2020-04-08 20:00:00|679.98|678.28|679.7|678|680.8|679.1|678.82|677.12|0
1586379600000|2020-04-08 21:00:00|679.57|677.87|679.3|677.6|679.61|677.91|679.07|677.37|0
1586383200000|2020-04-08 22:00:00|679.24|677.54|678.25|676.55|679.24|677.54|677.34|675.64|0
1586386800000|2020-04-08 23:00:00|678.24|676.54|681.05|679.35|681.72|680.02|677.62|675.92|0
1586390400000|2020-04-09 00:00:00|681.06|679.36|680.5|678.8|682.18|680.48|680.03|678.33|0
1586394000000|2020-04-09 01:00:00|680.51|678.81|678.59|676.89|681.96|680.26|677.54|675.84|0
1586397600000|2020-04-09 02:00:00|678.6|676.9|678.39|676.69|680.32|678.62|677.3|675.6|0
1586401200000|2020-04-09 03:00:00|678.36|676.66|680.05|678.35|680.47|678.77|677.63|675.93|0
1586404800000|2020-04-09 04:00:00|680.06|678.36|680.98|679.28|681.1|679.4|678.36|676.66|0
1586408400000|2020-04-09 05:00:00|681.01|679.31|680.45|678.75|682.39|680.69|679.44|677.74|0
1586412000000|2020-04-09 06:00:00|680.32|678.62|684.39|682.69|684.57|682.87|680.32|678.62|0
1586415600000|2020-04-09 07:00:00|684.33|682.63|686.86|685.16|687.31|685.61|681.88|680.18|0
1586419200000|2020-04-09 08:00:00|686.87|685.17|676.9|675.2|687.11|685.41|676.9|675.2|0
1586422800000|2020-04-09 09:00:00|676.91|675.21|673.22|671.52|677.99|676.29|672.31|670.61|0
1586426400000|2020-04-09 10:00:00|673.21|671.51|675.85|674.15|676.08|674.38|672.37|670.67|0
1586430000000|2020-04-09 11:00:00|675.84|674.14|676.69|674.99|678.62|676.92|671.6|669.9|0
1586433600000|2020-04-09 12:00:00|676.7|675|683.33|681.63|684.58|682.88|673.35|671.65|0
1586437200000|2020-04-09 13:00:00|683.34|681.64|692.06|690.36|692.22|690.52|682.7|681|0
1586440800000|2020-04-09 14:00:00|692.07|690.37|685.4|683.7|692.07|690.37|683.5|681.8|0
1586444400000|2020-04-09 15:00:00|685.39|683.69|688.21|686.51|688.43|686.73|681.72|680.02|0
1586448000000|2020-04-09 16:00:00|688.34|686.64|689.63|687.93|690.1|688.4|687.29|685.59|0
1586451600000|2020-04-09 17:00:00|689.69|687.99|689.03|687.33|690.53|688.83|687.22|685.52|0
1586455200000|2020-04-09 18:00:00|689.02|687.32|685.37|683.67|689.64|687.94|683.14|681.44|0
1586458800000|2020-04-09 19:00:00|685.38|683.68|690.39|688.69|693.71|692.01|684.26|682.56|0
1586462400000|2020-04-09 20:00:00|690.38|688.68|691.79|690.09|692.05|690.35|689.89|688.19|0
1586466000000|2020-04-09 21:00:00|691.78|690.08|691.74|690.04|691.84|690.14|691.74|690.04|0
1586728800000|2020-04-12 22:00:00|695.78|694.08|687.25|685.55|696.51|694.81|680.63|678.93|0
1586732400000|2020-04-12 23:00:00|687.23|685.53|685.88|684.18|689.44|687.74|684.9|683.2|0
1586736000000|2020-04-13 00:00:00|685.89|684.19|683.61|681.91|687.1|685.4|683.38|681.68|0
1586739600000|2020-04-13 01:00:00|683.62|681.92|685.97|684.27|686.92|685.22|683.13|681.43|0
1586743200000|2020-04-13 02:00:00|685.98|684.28|686.59|684.89|687.84|686.14|685.75|684.05|0
1586746800000|2020-04-13 03:00:00|686.58|684.88|684.98|683.28|687.12|685.42|684.22|682.52|0
1586750400000|2020-04-13 04:00:00|684.99|683.29|685.29|683.59|685.5|683.8|684.13|682.43|0
1586754000000|2020-04-13 05:00:00|685.3|683.6|684.25|682.55|686.12|684.42|684.03|682.33|0
1586757600000|2020-04-13 06:00:00|684.26|682.56|686.63|684.93|687.9|686.2|684.14|682.44|0
1586761200000|2020-04-13 07:00:00|686.64|684.94|685.87|684.17|687.09|685.39|685.61|683.91|0
1586764800000|2020-04-13 08:00:00|685.88|684.18|686.18|684.48|686.22|684.52|685.05|683.35|0
1586768400000|2020-04-13 09:00:00|686.17|684.47|686.07|684.37|687.31|685.61|685.96|684.26|0
1586772000000|2020-04-13 10:00:00|686.08|684.38|687.59|685.89|688.8|687.1|685.57|683.87|0
1586775600000|2020-04-13 11:00:00|687.6|685.9|690.52|688.82|691.07|689.37|687.6|685.9|0
1586779200000|2020-04-13 12:00:00|690.53|688.83|691.49|689.79|692.61|690.91|689.83|688.13|0
1586782800000|2020-04-13 13:00:00|691.5|689.8|684.71|683.01|693.08|691.38|684.42|682.72|0
1586786400000|2020-04-13 14:00:00|684.72|683.02|682.21|680.51|687.65|685.95|680.08|678.38|0
1586790000000|2020-04-13 15:00:00|682.2|680.5|684.86|683.16|685.83|684.13|680.04|678.34|0
1586793600000|2020-04-13 16:00:00|684.85|683.15|684.17|682.47|687.82|686.12|683.49|681.79|0
1586797200000|2020-04-13 17:00:00|684.16|682.46|685.57|683.87|686.58|684.88|682.39|680.69|0
1586800800000|2020-04-13 18:00:00|685.58|683.88|684.98|683.28|687.06|685.36|682.8|681.1|0
1586804400000|2020-04-13 19:00:00|684.97|683.27|687.34|685.64|688.89|687.19|682.95|681.25|0
1586808000000|2020-04-13 20:00:00|687.35|685.65|689.02|687.32|689.04|687.34|687.35|685.65|0
1586811600000|2020-04-13 21:00:00|688.95|687.25|689.14|687.44|689.28|687.58|688.72|687.02|0
1586815200000|2020-04-13 22:00:00|689.17|687.47|689.74|688.04|690.75|689.05|688.71|687.01|0
1586818800000|2020-04-13 23:00:00|689.73|688.03|689.6|687.9|689.98|688.28|688.84|687.14|0
1586822400000|2020-04-14 00:00:00|689.59|687.89|688.44|686.74|689.59|687.89|686.58|684.88|0
1586826000000|2020-04-14 01:00:00|688.45|686.75|693.99|692.29|694.7|693|688.03|686.33|0
1586829600000|2020-04-14 02:00:00|694.12|692.42|694.68|692.98|695.57|693.87|692.69|690.99|0
1586833200000|2020-04-14 03:00:00|694.67|692.97|693.95|692.25|694.7|693|692.63|690.93|0
1586836800000|2020-04-14 04:00:00|693.98|692.28|696.46|694.76|696.77|695.07|693.34|691.64|0
1586840400000|2020-04-14 05:00:00|696.47|694.77|694.48|692.78|696.47|694.77|693.76|692.06|0
1586844000000|2020-04-14 06:00:00|694.49|692.79|694.46|692.76|695.14|693.44|691.65|689.95|0
1586847600000|2020-04-14 07:00:00|694.4|692.7|678.62|677.22|694.4|692.7|676.84|616.54|969
1586851200000|2020-04-14 08:00:00|678.72|677.02|677.42|675.72|679.12|677.42|676.52|674.82|17163
1586854800000|2020-04-14 09:00:00|677.32|675.62|680.62|678.92|682.12|680.32|676.72|675.22|384
1586858400000|2020-04-14 10:00:00|680.72|679.02|680.42|678.72|681.42|679.82|680.32|678.62|580
1586862000000|2020-04-14 11:00:00|680.52|678.82|681.41|680.11|682.52|681.11|679.92|678.42|2743
1586865600000|2020-04-14 12:00:00|681.31|680.01|681.41|679.81|682.71|681.11|679.81|678.11|3168
1586869200000|2020-04-14 13:00:00|681.31|679.61|687.51|686.71|688.91|687.21|680.81|679.41|903
1586872800000|2020-04-14 14:00:00|688.21|686.81|681.33|679.63|688.81|687.01|681.32|679.62|2080
1586876400000|2020-04-14 15:00:00|681.39|679.69|678.58|676.88|683.17|681.47|678.13|676.43|0
1586880000000|2020-04-14 16:00:00|678.59|676.89|681.6|679.9|683.02|681.32|678.59|676.89|0
1586883600000|2020-04-14 17:00:00|681.61|679.91|682.09|680.39|682.35|680.65|680.49|678.79|0
1586887200000|2020-04-14 18:00:00|682.08|680.38|681.76|680.06|682.61|680.91|681.04|679.34|0
1586890800000|2020-04-14 19:00:00|681.75|680.05|680.8|679.1|682.27|680.57|679.11|677.41|0
1586894400000|2020-04-14 20:00:00|680.76|679.06|682.34|680.64|682.4|680.7|680.56|678.86|0
1586898000000|2020-04-14 21:00:00|682.33|680.63|682.43|680.73|682.55|680.85|682.24|680.54|0
1586901600000|2020-04-14 22:00:00|682.46|680.76|681.16|679.46|682.55|680.85|680.88|679.18|0
1586905200000|2020-04-14 23:00:00|681.15|679.45|679.97|678.27|681.61|679.91|679.64|677.94|0
1586908800000|2020-04-15 00:00:00|679.98|678.28|679.56|677.86|680.64|678.94|677.76|676.06|0
1586912400000|2020-04-15 01:00:00|679.57|677.87|679.51|677.81|679.77|678.07|678.27|676.57|0
1586916000000|2020-04-15 02:00:00|679.54|677.84|677.51|675.81|679.84|678.14|677.07|675.37|0
1586919600000|2020-04-15 03:00:00|677.52|675.82|679.18|677.48|680|678.3|677.4|675.7|0
1586923200000|2020-04-15 04:00:00|679.19|677.49|680.5|678.8|681.74|680.04|678.73|677.03|0
1586926800000|2020-04-15 05:00:00|680.53|678.83|678.49|676.79|681.51|679.81|678.21|676.51|0
1586930400000|2020-04-15 06:00:00|678.5|676.8|680.74|679.04|680.81|679.11|676.32|674.62|0
1586934000000|2020-04-15 07:00:00|680.75|679.05|676.44|674.64|686.38|685.48|676.24|674.34|944
1586937600000|2020-04-15 08:00:00|676.54|674.74|678.19|676.59|679.09|677.69|676.04|674.24|5361
1586941200000|2020-04-15 09:00:00|678.29|676.69|674.29|672.69|678.39|676.89|673.59|671.99|549
1586944800000|2020-04-15 10:00:00|674.19|672.59|675.19|673.69|675.39|673.99|673.59|671.99|198
1586948400000|2020-04-15 11:00:00|675.09|673.59|672.89|671.49|675.89|674.49|672.69|671.19|4998
1586952000000|2020-04-15 12:00:00|672.99|671.59|672.69|671.39|675.69|674.19|672.39|669.59|612
1586955600000|2020-04-15 13:00:00|672.49|671.29|676.19|674.69|677.49|675.69|672.09|670.49|4396
1586959200000|2020-04-15 14:00:00|676.09|674.59|673.86|672.26|676.19|674.96|670.9|669.3|862
1586962800000|2020-04-15 15:00:00|673.8|672.2|671.19|669.59|673.91|672.31|669|667.4|0
1586966400000|2020-04-15 16:00:00|671.22|669.62|673.06|671.46|673.7|672.1|670.04|668.44|0
1586970000000|2020-04-15 17:00:00|673.05|671.45|672.13|670.53|676.25|674.65|672.1|670.5|0
1586973600000|2020-04-15 18:00:00|672.14|670.54|675.26|673.66|675.27|673.67|672.13|670.53|0
1586977200000|2020-04-15 19:00:00|675.24|673.64|671.47|669.87|675.7|674.1|670.13|668.53|0
1586980800000|2020-04-15 20:00:00|671.46|669.86|670.29|668.69|672.06|670.46|669.66|668.06|0
1586984400000|2020-04-15 21:00:00|670.27|668.67|670.18|668.58|670.33|668.73|670.08|668.48|0
1586988000000|2020-04-15 22:00:00|670.19|668.59|667.65|666.05|671.23|669.63|667|665.4|0
1586991600000|2020-04-15 23:00:00|667.63|666.03|667.08|665.48|667.85|666.25|666.49|664.89|0
1586995200000|2020-04-16 00:00:00|667.06|665.46|667.6|666|670.05|668.45|665.85|664.25|0
1586998800000|2020-04-16 01:00:00|667.59|665.99|669.42|667.82|670.27|668.67|667.56|665.96|0
1587002400000|2020-04-16 02:00:00|669.43|667.83|669.47|667.87|671.69|670.09|668.54|666.94|0
1587006000000|2020-04-16 03:00:00|669.48|667.88|670|668.4|670.74|669.14|668.07|666.47|0
1587009600000|2020-04-16 04:00:00|669.97|668.37|671.35|669.75|671.85|670.25|669.9|668.3|0
1587013200000|2020-04-16 05:00:00|671.32|669.72|675.89|674.29|676.18|674.58|669.72|668.12|0
1587016800000|2020-04-16 06:00:00|675.88|674.28|679.9|678.3|680.36|678.76|673.08|671.48|0
1587020400000|2020-04-16 07:00:00|679.84|678.24|676.26|674.56|681.96|680.36|671.66|669.96|1765
1587024000000|2020-04-16 08:00:00|676.36|674.66|674.36|672.76|676.76|674.96|674.06|672.46|985
1587027600000|2020-04-16 09:00:00|674.46|672.86|676.16|674.66|676.36|674.66|672.16|670.66|2455
1587031200000|2020-04-16 10:00:00|676.76|674.56|678.86|676.76|679.46|677.56|675.76|674.36|1149
1587034800000|2020-04-16 11:00:00|678.76|676.86|676.22|674.42|679.06|677.56|675.92|674.22|44
1587038400000|2020-04-16 12:00:00|676.12|674.32|674.22|672.42|676.62|675.12|673.42|672.32|695
1587042000000|2020-04-16 13:00:00|674.12|672.32|668.62|667.12|675.02|673.22|668.62|667.12|774
1587045600000|2020-04-16 14:00:00|668.72|667.22|670.65|669.05|671.03|669.43|664.96|663.76|3664
1587049200000|2020-04-16 15:00:00|670.77|669.17|672.13|670.53|673.2|671.6|668.44|666.84|0
1587052800000|2020-04-16 16:00:00|672.14|670.54|667|665.4|672.79|671.19|665.08|663.48|0
1587056400000|2020-04-16 17:00:00|666.99|665.39|666.86|665.26|668.03|666.43|666.15|664.55|0
1587060000000|2020-04-16 18:00:00|666.84|665.24|667.69|666.09|669.02|667.42|665.13|663.53|0
1587063600000|2020-04-16 19:00:00|667.68|666.08|670.61|669.01|671.7|670.1|666.12|664.52|0
1587067200000|2020-04-16 20:00:00|670.62|669.02|678.26|676.66|678.45|676.85|669.67|668.07|0
1587070800000|2020-04-16 21:00:00|678.29|676.69|682.41|680.81|685.54|683.94|678.2|676.6|0
1587074400000|2020-04-16 22:00:00|682.78|681.18|686.79|685.19|687.62|686.02|682.23|680.63|0
1587078000000|2020-04-16 23:00:00|686.8|685.2|685.53|683.93|688.5|686.9|683.68|682.08|0
1587081600000|2020-04-17 00:00:00|685.52|683.92|687.28|685.68|689.69|688.09|683.77|682.17|0
1587085200000|2020-04-17 01:00:00|687.29|685.69|689.98|688.38|691.25|689.65|687.29|685.69|0
1587088800000|2020-04-17 02:00:00|690|688.4|689.19|687.59|690.67|689.07|688.31|686.71|0
1587092400000|2020-04-17 03:00:00|689.18|687.58|688.24|686.64|689.18|687.58|686.43|684.83|0
1587096000000|2020-04-17 04:00:00|688.25|686.65|689.7|688.1|690.74|689.14|687.83|686.23|0
1587099600000|2020-04-17 05:00:00|689.71|688.11|690.49|688.89|692.45|690.85|689.7|688.1|0
1587103200000|2020-04-17 06:00:00|690.43|688.83|686.85|685.25|690.9|689.3|685.82|684.22|0
1587106800000|2020-04-17 07:00:00|686.88|685.28|680.03|678.43|687.17|685.57|678.03|676.13|1211
1587110400000|2020-04-17 08:00:00|680.43|678.33|677.23|675.63|680.93|679.43|676.73|675.53|204
1587114000000|2020-04-17 09:00:00|677.13|675.53|679.23|678.23|681.03|679.53|677.13|675.53|539
1587117600000|2020-04-17 10:00:00|679.13|678.43|681.13|680.03|682.83|681.13|679.03|676.83|160
1587121200000|2020-04-17 11:00:00|682.83|680.13|683.78|682.78|684.48|683.78|682.43|680.13|123
1587124800000|2020-04-17 12:00:00|683.68|682.88|682.88|682.18|683.78|683.08|681.58|680.68|235
1587128400000|2020-04-17 13:00:00|683.78|681.08|682.98|681.68|683.78|682.88|681.28|680.18|238
1587132000000|2020-04-17 14:00:00|683.08|681.78|678.12|676.52|686.73|685.23|676.2|674.6|2019
1587135600000|2020-04-17 15:00:00|678.1|676.5|680.28|678.68|680.56|678.96|676.54|674.94|0
1587139200000|2020-04-17 16:00:00|680.29|678.69|681.44|679.84|682.13|680.53|679.19|677.59|0
1587142800000|2020-04-17 17:00:00|681.37|679.77|680.06|678.46|681.73|680.13|679.6|678|0
1587146400000|2020-04-17 18:00:00|680.05|678.45|680.32|678.72|680.4|678.8|678.33|676.73|0
1587150000000|2020-04-17 19:00:00|680.31|678.71|684.74|683.14|685.91|684.31|679.72|678.12|0
1587153600000|2020-04-17 20:00:00|684.92|683.32|685.83|684.23|686.62|685.02|684.23|682.63|0
1587333600000|2020-04-19 22:00:00|683|681.4|680.92|679.32|684.04|682.44|679.58|677.98|0
1587337200000|2020-04-19 23:00:00|680.9|679.3|681.08|679.48|682.05|680.45|680.19|678.59|0
1587340800000|2020-04-20 00:00:00|681.09|679.49|687.61|686.01|688.03|686.43|681.09|679.49|0
1587344400000|2020-04-20 01:00:00|687.6|686|685|683.4|687.61|686.01|683.02|681.42|0
1587348000000|2020-04-20 02:00:00|685.01|683.41|686.07|684.47|686.64|685.04|684.32|682.72|0
1587351600000|2020-04-20 03:00:00|686.08|684.48|688.23|686.63|688.5|686.9|685.65|684.05|0
1587355200000|2020-04-20 04:00:00|688.22|686.62|686.79|685.19|688.84|687.24|686.53|684.93|0
1587358800000|2020-04-20 05:00:00|686.78|685.18|683.51|681.91|687|685.4|683.4|681.8|0
1587362400000|2020-04-20 06:00:00|683.49|681.89|683.76|682.16|684.59|682.99|682.04|680.44|0
1587366000000|2020-04-20 07:00:00|683.73|682.13|677.93|676.83|684.45|682.85|672.53|670.73|2089
1587369600000|2020-04-20 08:00:00|678.23|676.73|677.23|674.93|680.33|678.63|675.33|673.23|86
1587373200000|2020-04-20 09:00:00|677.13|674.73|674.43|673.53|678.53|676.53|674.43|673.13|291
1587376800000|2020-04-20 10:00:00|674.33|673.63|672.33|670.73|674.43|673.73|671.43|670.63|243
1587380400000|2020-04-20 11:00:00|672.23|670.63|668.57|667.07|672.43|670.93|668.07|666.07|1060
1587384000000|2020-04-20 12:00:00|668.67|667.17|669.87|668.27|670.07|668.47|667.17|665.57|51
1587387600000|2020-04-20 13:00:00|669.77|668.17|674.57|673.17|675.37|673.97|668.67|667.37|130
1587391200000|2020-04-20 14:00:00|674.47|673.27|677.94|676.44|678.81|677.31|673.87|672.57|998
1587394800000|2020-04-20 15:00:00|677.93|676.43|681.69|680.19|682.36|680.86|677.06|675.56|0
1587398400000|2020-04-20 16:00:00|681.7|680.2|680.6|679.1|681.71|680.21|680.35|678.85|0
1587402000000|2020-04-20 17:00:00|680.61|679.11|679.49|677.99|680.61|679.11|678.15|676.65|0
1587405600000|2020-04-20 18:00:00|679.43|677.93|672.45|670.95|679.76|678.26|672.25|670.75|0
1587409200000|2020-04-20 19:00:00|672.46|670.96|672.48|670.98|674.86|673.36|671.28|669.78|0
1587412800000|2020-04-20 20:00:00|672.5|671|671.8|670.3|672.8|671.3|670.52|669.02|0
1587416400000|2020-04-20 21:00:00|671.89|670.39|671.87|670.37|672.12|670.62|671.8|670.3|0
1587420000000|2020-04-20 22:00:00|671.76|670.26|674.61|673.11|674.72|673.22|671.25|669.75|0
1587423600000|2020-04-20 23:00:00|674.59|673.09|673.48|671.98|675.41|673.91|672.38|670.88|0
1587427200000|2020-04-21 00:00:00|673.47|671.97|675.14|673.64|676.47|674.97|672.07|670.57|0
1587430800000|2020-04-21 01:00:00|675.15|673.65|672.24|670.74|676.77|675.27|671.94|670.44|0
1587434400000|2020-04-21 02:00:00|672.38|670.88|667.08|665.58|673.27|671.77|663.75|662.25|0
1587438000000|2020-04-21 03:00:00|667.07|665.57|666.33|664.83|668.33|666.83|665.14|663.64|0
1587441600000|2020-04-21 04:00:00|666.36|664.86|667.27|665.77|668.39|666.89|665.58|664.08|0
1587445200000|2020-04-21 05:00:00|667.28|665.78|666.44|664.94|668.96|667.46|665.18|663.68|0
1587448800000|2020-04-21 06:00:00|666.45|664.95|669.05|667.55|670.26|668.76|666.45|664.95|0
1587452400000|2020-04-21 07:00:00|669.04|667.54|659.11|657.71|671.08|669.58|659.11|657.51|1231
1587456000000|2020-04-21 08:00:00|658.91|657.81|662.41|661.21|664.11|662.51|658.91|657.41|645
1587459600000|2020-04-21 09:00:00|663.61|661.31|661.71|660.01|664.31|662.71|659.81|659.01|743
1587463200000|2020-04-21 10:00:00|661.61|660.11|662.41|660.91|663.61|661.91|661.01|659.61|245
1587466800000|2020-04-21 11:00:00|662.31|661.01|660.8|659.3|663.11|661.61|659.6|656.8|274
1587470400000|2020-04-21 12:00:00|660.7|659.1|660.5|659.2|660.9|659.9|658.1|657.5|125
1587474000000|2020-04-21 13:00:00|660.4|659.3|663.9|662.8|664.7|663.4|658.7|657.1|558
1587477600000|2020-04-21 14:00:00|663.8|662.9|659.15|657.65|664.3|663.3|658.96|657.46|1474
1587481200000|2020-04-21 15:00:00|659.09|657.59|656.37|654.87|659.09|657.59|653.45|651.95|0
1587484800000|2020-04-21 16:00:00|656.36|654.86|657.14|655.64|657.6|656.1|654.83|653.33|0
1587488400000|2020-04-21 17:00:00|657.11|655.61|656.79|655.29|658.39|656.89|656.34|654.84|0
1587492000000|2020-04-21 18:00:00|656.8|655.3|656.26|654.76|660.24|658.74|655.94|654.44|0
1587495600000|2020-04-21 19:00:00|656.25|654.75|657.42|655.92|661.14|659.64|655.19|653.69|0
1587499200000|2020-04-21 20:00:00|657.51|656.01|658.36|656.86|658.74|657.24|657.32|655.82|0
1587502800000|2020-04-21 21:00:00|658.43|656.93|659.18|657.68|659.36|657.86|658.43|656.93|0
1587506400000|2020-04-21 22:00:00|659.34|657.84|659.57|658.07|661.15|659.65|658.73|657.23|0
1587510000000|2020-04-21 23:00:00|659.56|658.06|660.07|658.57|660.2|658.7|657.91|656.41|0
1587513600000|2020-04-22 00:00:00|660.11|658.61|658.68|657.18|661.48|659.98|655.08|653.58|0
1587517200000|2020-04-22 01:00:00|658.65|657.15|659.12|657.62|660.12|658.62|657.06|655.56|0
1587520800000|2020-04-22 02:00:00|659.11|657.61|659.74|658.24|660.26|658.76|657.91|656.41|0
1587524400000|2020-04-22 03:00:00|659.73|658.23|658.79|657.29|659.93|658.43|657.4|655.9|0
1587528000000|2020-04-22 04:00:00|658.82|657.32|657.26|655.76|660.08|658.58|656.86|655.36|0
1587531600000|2020-04-22 05:00:00|657.29|655.79|661.95|660.45|662.29|660.79|657.15|655.65|0
1587535200000|2020-04-22 06:00:00|661.96|660.46|659.52|658.02|663.85|662.35|659.24|657.74|0
1587538800000|2020-04-22 07:00:00|659.46|657.96|659.56|658.66|662.78|661.48|654.68|652.58|708
1587542400000|2020-04-22 08:00:00|659.46|657.56|663.26|662.46|663.46|662.56|658.56|657.56|241
1587546000000|2020-04-22 09:00:00|663.36|662.66|668.86|667.26|669.56|668.36|663.16|662.16|7796
1587549600000|2020-04-22 10:00:00|668.96|667.36|669.56|668.26|670.16|668.76|666.46|664.96|395
1587553200000|2020-04-22 11:00:00|669.86|668.36|672.59|671.39|672.59|671.99|669.56|668.16|508
1587556800000|2020-04-22 12:00:00|672.49|671.69|676.59|675.69|677.59|676.79|671.79|670.69|655
1587560400000|2020-04-22 13:00:00|677.19|675.79|675.69|674.69|677.99|677.19|674.79|673.29|853
1587564000000|2020-04-22 14:00:00|675.89|674.79|675.14|673.64|677.27|676.47|673.77|672.27|1594
1587567600000|2020-04-22 15:00:00|675.13|673.63|676.79|675.29|678.34|676.84|674.79|673.29|0
1587571200000|2020-04-22 16:00:00|676.8|675.3|675.99|674.49|677.35|675.85|675.62|674.12|0
1587574800000|2020-04-22 17:00:00|676|674.5|676.76|675.26|677.1|675.6|675.5|674|0
1587578400000|2020-04-22 18:00:00|676.78|675.28|678.32|676.82|678.77|677.27|676.67|675.17|0
1587582000000|2020-04-22 19:00:00|678.33|676.83|678.02|676.52|680.03|678.53|677.85|676.35|0
1587585600000|2020-04-22 20:00:00|677.96|676.46|676.58|675.08|679.68|678.18|675.68|674.18|0
1587589200000|2020-04-22 21:00:00|676.59|675.09|677.11|675.61|677.38|675.88|676.59|675.09|0
1587592800000|2020-04-22 22:00:00|677.04|675.54|675.12|673.62|677.43|675.93|674.68|673.18|0
1587596400000|2020-04-22 23:00:00|675.13|673.63|674.59|673.09|675.25|673.75|673.59|672.09|0
1587600000000|2020-04-23 00:00:00|674.6|673.1|677.15|675.65|677.54|676.04|674.37|672.87|0
1587603600000|2020-04-23 01:00:00|677.16|675.66|677.66|676.16|679.52|678.02|677.12|675.62|0
1587607200000|2020-04-23 02:00:00|677.67|676.17|676.42|674.92|677.9|676.4|675.77|674.27|0
1587610800000|2020-04-23 03:00:00|676.39|674.89|676.31|674.81|677.5|676|675.66|674.16|0
1587614400000|2020-04-23 04:00:00|676.32|674.82|678.07|676.57|678.74|677.24|676.09|674.59|0
1587618000000|2020-04-23 05:00:00|678.04|676.54|678.18|676.68|680.12|678.62|677.86|676.36|0
1587621600000|2020-04-23 06:00:00|678.19|676.69|679.92|678.42|682.65|681.15|677.1|675.6|0
1587625200000|2020-04-23 07:00:00|679.91|678.41|675.64|674.64|682.47|680.96|675.04|673.94|645
1587628800000|2020-04-23 08:00:00|675.74|674.74|677.24|675.84|677.34|676.24|673.44|672.34|498
1587632400000|2020-04-23 09:00:00|677.14|675.44|680.94|679.64|682.74|681.44|676.94|675.44|126
1587636000000|2020-04-23 10:00:00|680.84|679.74|678.34|676.84|681.04|680.04|677.94|676.64|84
1587639600000|2020-04-23 11:00:00|678.44|676.94|679.92|678.52|680.72|679.82|678.44|676.84|86
1587643200000|2020-04-23 12:00:00|679.82|677.72|682.12|680.52|682.42|681.12|678.42|677.72|429
1587646800000|2020-04-23 13:00:00|682.02|680.62|682.22|680.72|683.82|682.62|681.02|680.12|191
1587650400000|2020-04-23 14:00:00|682.32|680.82|689.3|687.8|691.72|690.22|681.32|680.72|1749
1587654000000|2020-04-23 15:00:00|689.31|687.81|683.61|682.11|689.51|688.01|682.91|681.41|0
1587657600000|2020-04-23 16:00:00|683.62|682.12|680.46|678.96|686.18|684.68|678.01|676.51|0
1587661200000|2020-04-23 17:00:00|680.32|678.82|677.46|675.96|683.14|681.64|676.08|674.58|0
1587664800000|2020-04-23 18:00:00|677.45|675.95|680.41|678.91|680.66|679.16|676.38|674.88|0
1587668400000|2020-04-23 19:00:00|680.42|678.92|676.8|675.3|680.44|678.94|676.24|674.74|0
1587672000000|2020-04-23 20:00:00|676.64|675.14|675.8|674.3|677.06|675.56|675.31|673.81|0
1587675600000|2020-04-23 21:00:00|675.76|674.26|675.64|674.14|675.89|674.39|675.42|673.92|0
1587679200000|2020-04-23 22:00:00|675.46|673.96|673.39|671.89|676.15|674.65|672.31|670.81|0
1587682800000|2020-04-23 23:00:00|673.38|671.88|673.41|671.91|673.8|672.3|672.57|671.07|0
1587686400000|2020-04-24 00:00:00|673.42|671.92|671.5|670|674.05|672.55|670.81|669.31|0
1587690000000|2020-04-24 01:00:00|671.51|670.01|671.21|669.71|672.5|671|670.39|668.89|0
1587693600000|2020-04-24 02:00:00|671.2|669.7|672.4|670.9|673.07|671.57|670.89|669.39|0
1587697200000|2020-04-24 03:00:00|672.39|670.89|671.85|670.35|672.84|671.34|671.6|670.1|0
1587700800000|2020-04-24 04:00:00|671.79|670.29|672.04|670.54|672.53|671.03|671.66|670.16|0
1587704400000|2020-04-24 05:00:00|672.03|670.53|673.99|672.49|674.55|673.05|669.66|668.16|0
1587708000000|2020-04-24 06:00:00|673.93|672.43|677.17|675.67|677.24|675.74|672.15|670.65|0
1587711600000|2020-04-24 07:00:00|677.16|675.66|676.39|675.39|681.28|679.78|673.76|672.26|553
1587715200000|2020-04-24 08:00:00|676.49|675.29|674.49|673.09|676.79|675.69|673.39|672.39|485
1587718800000|2020-04-24 09:00:00|674.59|673.19|678.79|677.39|679.29|677.99|674.59|673.19|152
1587722400000|2020-04-24 10:00:00|678.89|677.19|681.89|679.39|682.09|680.79|678.49|677.19|87
1587726000000|2020-04-24 11:00:00|681.99|679.49|679.77|678.27|683.59|682.09|679.67|678.17|179
1587729600000|2020-04-24 12:00:00|679.87|678.37|681.07|679.47|682.17|680.67|679.87|678.27|51
1587733200000|2020-04-24 13:00:00|681.27|679.57|677.57|675.97|681.67|680.57|677.57|675.97|183
1587736800000|2020-04-24 14:00:00|677.67|675.77|675.43|673.93|678.27|677.07|674.78|673.28|1525
1587740400000|2020-04-24 15:00:00|675.42|673.92|675.4|673.9|675.65|674.15|673.06|671.56|0
1587744000000|2020-04-24 16:00:00|675.41|673.91|676.99|675.49|677.26|675.76|674.92|673.42|0
1587747600000|2020-04-24 17:00:00|676.98|675.48|679.69|678.19|679.7|678.2|676.09|674.59|0
1587751200000|2020-04-24 18:00:00|679.68|678.18|680.27|678.77|680.9|679.4|678.83|677.33|0
1587754800000|2020-04-24 19:00:00|680.26|678.76|681.72|680.22|683.19|681.69|679.58|678.08|0
1587758400000|2020-04-24 20:00:00|681.68|680.18|681.97|680.47|682.5|681|681.09|679.59|0
1587762000000|2020-04-24 21:00:00|682.04|680.54|682.04|680.54|682.04|680.54|682.04|680.54|0
1587938400000|2020-04-26 22:00:00|683.76|682.26|679.57|678.07|684.75|683.25|679.13|677.63|0
1587942000000|2020-04-26 23:00:00|679.6|678.1|680.3|678.8|681.44|679.94|679.6|678.1|0
1587945600000|2020-04-27 00:00:00|680.31|678.81|682.29|680.79|682.51|681.01|679.37|677.87|0
1587949200000|2020-04-27 01:00:00|682.3|680.8|684.63|683.13|685.06|683.56|681.38|679.88|0
1587952800000|2020-04-27 02:00:00|684.64|683.14|685.66|684.16|686.77|685.27|684.42|682.92|0
1587956400000|2020-04-27 03:00:00|685.67|684.17|687.04|685.54|687.43|685.93|685.57|684.07|0
1587960000000|2020-04-27 04:00:00|687.03|685.53|689.94|688.44|690.45|688.95|686.93|685.43|0
1587963600000|2020-04-27 05:00:00|689.93|688.43|688.99|687.49|691.25|689.75|688.5|687|0
1587967200000|2020-04-27 06:00:00|689|687.5|686.33|684.83|689.42|687.92|685.84|684.34|0
1587970800000|2020-04-27 07:00:00|686.39|684.89|680.4|679.1|686.94|685.44|678.34|677.54|564
1587974400000|2020-04-27 08:00:00|680.3|679|680.5|679.9|680.5|679.9|678.5|675.4|434
1587978000000|2020-04-27 09:00:00|681.2|679.8|683.4|682|683.6|682.1|681.2|679.8|260
1587981600000|2020-04-27 10:00:00|683.3|681.9|681.2|679.7|683.5|682|680.4|679|36
1587985200000|2020-04-27 11:00:00|681.1|679.6|680.78|679.48|682.28|680.88|680.7|679.3|35
1587988800000|2020-04-27 12:00:00|680.38|679.38|679.98|678.98|682.28|681.18|679.98|678.68|23
1587992400000|2020-04-27 13:00:00|680.08|679.08|678.78|677.68|680.98|679.58|676.38|675.08|323
1587996000000|2020-04-27 14:00:00|678.88|677.08|680.79|679.29|681.74|680.24|677.54|676.34|883
1587999600000|2020-04-27 15:00:00|680.78|679.28|684.41|682.91|685.06|683.56|680.21|678.71|0
1588003200000|2020-04-27 16:00:00|684.42|682.92|683.87|682.37|684.55|683.05|683.4|681.9|0
1588006800000|2020-04-27 17:00:00|683.86|682.36|683.73|682.23|684.04|682.54|683.05|681.55|0
1588010400000|2020-04-27 18:00:00|683.75|682.25|686.86|685.36|687.09|685.59|683.75|682.25|0
1588014000000|2020-04-27 19:00:00|686.85|685.35|686.31|684.81|688.08|686.58|686.24|684.74|0
1588017600000|2020-04-27 20:00:00|686.27|684.77|686.57|685.07|687.68|686.18|685.38|683.88|0
1588021200000|2020-04-27 21:00:00|686.54|685.04|686.77|685.27|686.79|685.29|686.54|685.04|0
1588024800000|2020-04-27 22:00:00|686.58|685.08|686.19|684.69|686.75|685.25|685.34|683.84|0
1588028400000|2020-04-27 23:00:00|686.18|684.68|686.44|684.94|687.45|685.95|686.05|684.55|0
1588032000000|2020-04-28 00:00:00|686.21|684.71|686.78|685.28|687.52|686.02|685.22|683.72|0
1588035600000|2020-04-28 01:00:00|686.77|685.27|682.68|681.18|686.77|685.27|682.45|680.95|0
1588039200000|2020-04-28 02:00:00|682.42|680.92|683.87|682.37|684.19|682.69|681.99|680.49|0
1588042800000|2020-04-28 03:00:00|683.9|682.4|683.29|681.79|684.19|682.69|682.87|681.37|0
1588046400000|2020-04-28 04:00:00|683.3|681.8|683.91|682.41|684.12|682.62|682.17|680.67|0
1588050000000|2020-04-28 05:00:00|683.92|682.42|683.26|681.76|684.46|682.96|682.97|681.47|0
1588053600000|2020-04-28 06:00:00|683.39|681.89|682.07|680.57|683.89|682.39|682.07|680.57|0
1588057200000|2020-04-28 07:00:00|682.09|680.59|687.05|685.55|688.55|686.95|678.94|676.54|683
1588060800000|2020-04-28 08:00:00|687.15|685.65|689.05|688.35|691.15|689.65|685.95|685.05|673
1588064400000|2020-04-28 09:00:00|688.95|687.35|695.35|693.75|696.45|695.45|687.95|687.15|306
1588068000000|2020-04-28 10:00:00|695.45|693.85|692.25|690.75|695.45|693.85|691.35|689.85|511
1588071600000|2020-04-28 11:00:00|692.15|690.65|690.18|688.58|692.35|690.85|689.25|687.88|167
1588075200000|2020-04-28 12:00:00|690.08|688.48|692.18|691.08|692.88|692.18|689.38|687.88|422
1588078800000|2020-04-28 13:00:00|692.08|691.18|692.38|691.78|693.48|692.78|690.28|689.08|282
1588082400000|2020-04-28 14:00:00|691.88|690.78|683.25|681.75|693.68|693.08|682.88|681.38|2275
1588086000000|2020-04-28 15:00:00|683.26|681.76|685.1|683.6|687.21|685.71|682.87|681.37|0
1588089600000|2020-04-28 16:00:00|685.11|683.61|685.05|683.55|685.84|684.34|683.08|681.58|0
1588093200000|2020-04-28 17:00:00|685.07|683.57|685.29|683.79|686.28|684.78|684.41|682.91|0
1588096800000|2020-04-28 18:00:00|685.3|683.8|684.69|683.19|686.68|685.18|684.42|682.92|0
1588100400000|2020-04-28 19:00:00|684.75|683.25|681.96|680.46|686.04|684.54|681.66|680.16|0
1588104000000|2020-04-28 20:00:00|681.95|680.45|682.97|681.47|684.45|682.95|681.82|680.32|0
1588107600000|2020-04-28 21:00:00|682.94|681.44|684.28|682.78|684.28|682.78|682.94|681.44|0
1588111200000|2020-04-28 22:00:00|684.65|683.15|683.94|682.44|685.53|684.03|683.29|681.79|0
1588114800000|2020-04-28 23:00:00|683.98|682.48|685.36|683.86|686.2|684.7|683.27|681.77|0
1588118400000|2020-04-29 00:00:00|685.34|683.84|685.46|683.96|686.46|684.96|684.37|682.87|0
1588122000000|2020-04-29 01:00:00|685.47|683.97|688.82|687.32|690.49|688.99|685.26|683.76|0
1588125600000|2020-04-29 02:00:00|688.79|687.29|690.05|688.55|690.16|688.66|688.22|686.72|0
1588129200000|2020-04-29 03:00:00|690.04|688.54|689.84|688.34|690.06|688.56|688.54|687.04|0
1588132800000|2020-04-29 04:00:00|689.83|688.33|690.69|689.19|690.97|689.47|688.76|687.26|0
1588136400000|2020-04-29 05:00:00|690.63|689.13|689.69|688.19|691.12|689.62|688.77|687.27|0
1588140000000|2020-04-29 06:00:00|689.7|688.2|688.41|686.91|690.31|688.81|686.98|685.48|0
1588143600000|2020-04-29 07:00:00|688.42|686.92|702.37|700.87|702.37|700.97|687.03|685.53|541
1588147200000|2020-04-29 08:00:00|702.27|700.77|700.67|699.07|703.37|702.17|699.67|698.07|555
1588150800000|2020-04-29 09:00:00|700.57|699.17|702.57|701.07|704.57|703.17|700.37|699.07|349
1588154400000|2020-04-29 10:00:00|702.47|700.97|703.17|701.67|704.37|703.37|701.67|700.67|178
1588158000000|2020-04-29 11:00:00|703.27|701.57|700.19|699.29|703.77|702.97|700.19|699.09|176
1588161600000|2020-04-29 12:00:00|700.29|698.99|706.69|705.19|706.99|705.89|700.19|698.99|770
1588165200000|2020-04-29 13:00:00|706.79|705.29|707.09|705.59|709.29|708.29|705.89|704.49|893
1588168800000|2020-04-29 14:00:00|706.99|705.99|709.69|708.19|710.52|709.02|705.55|704.15|1821
1588172400000|2020-04-29 15:00:00|709.7|708.2|713.27|711.77|714.11|712.61|708.78|707.28|0
1588176000000|2020-04-29 16:00:00|713.28|711.78|714.34|712.84|715.19|713.69|712.88|711.38|0
1588179600000|2020-04-29 17:00:00|714.35|712.85|713.29|711.79|715.1|713.6|712.83|711.33|0
1588183200000|2020-04-29 18:00:00|713.23|711.73|713.76|712.26|713.98|712.48|711.61|710.11|0
1588186800000|2020-04-29 19:00:00|713.79|712.29|712.96|711.46|715.73|714.23|712.4|710.9|0
1588190400000|2020-04-29 20:00:00|712.92|711.42|718.64|717.14|718.74|717.24|712.62|711.12|0
1588194000000|2020-04-29 21:00:00|718.62|717.12|718.26|716.76|718.65|717.15|717.39|715.89|0
1588197600000|2020-04-29 22:00:00|718.17|716.67|716.79|715.29|718.17|716.67|716.05|714.55|0
1588201200000|2020-04-29 23:00:00|716.77|715.27|715.9|714.4|716.97|715.47|715.83|714.33|0
1588204800000|2020-04-30 00:00:00|715.89|714.39|714.22|712.72|715.89|714.39|713.09|711.59|0
1588208400000|2020-04-30 01:00:00|714.21|712.71|714.04|712.54|715.42|713.92|713.38|711.88|0
1588212000000|2020-04-30 02:00:00|713.98|712.48|716.2|714.7|716.41|714.91|713.83|712.33|0
1588215600000|2020-04-30 03:00:00|716.19|714.69|718.79|717.29|719.01|717.51|715.95|714.45|0
1588219200000|2020-04-30 04:00:00|718.78|717.28|721.43|719.93|724.44|722.94|718.15|716.65|0
1588222800000|2020-04-30 05:00:00|721.44|719.94|718.98|717.48|723.01|721.51|718.98|717.48|0
1588226400000|2020-04-30 06:00:00|719.04|717.54|714.34|712.84|719.18|717.68|714.2|712.7|0
1588230000000|2020-04-30 07:00:00|714.21|712.71|701.16|699.76|714.55|712.71|700.25|698.15|1129
1588233600000|2020-04-30 08:00:00|701.06|699.86|699.76|698.66|702.26|701.46|699.76|698.36|192
1588237200000|2020-04-30 09:00:00|699.96|698.76|707.66|706.06|709.26|708.26|699.16|698.26|374
1588240800000|2020-04-30 10:00:00|707.56|705.96|706.96|705.56|708.46|707.06|705.86|704.56|237
1588244400000|2020-04-30 11:00:00|706.86|705.66|706.63|705.03|706.96|705.93|705.16|703.86|255
1588248000000|2020-04-30 12:00:00|706.53|704.93|707.63|705.93|709.13|707.53|706.23|704.73|64
1588251600000|2020-04-30 13:00:00|707.53|706.03|707.93|706.43|708.53|707.13|704.03|701.93|1854
1588255200000|2020-04-30 14:00:00|708.03|706.53|699.86|698.36|712.3|710.8|699.65|698.15|327
1588258800000|2020-04-30 15:00:00|699.92|698.42|698.29|696.79|702.99|701.49|698.29|696.79|1380
1588262400000|2020-04-30 16:00:00|698.3|696.8|696.97|695.47|698.3|696.8|695.04|693.54|0
1588266000000|2020-04-30 17:00:00|696.96|695.46|696.37|694.87|698.25|696.75|695.78|694.28|0
1588269600000|2020-04-30 18:00:00|696.36|694.86|698.26|696.76|699.05|697.55|695.51|694.01|0
1588273200000|2020-04-30 19:00:00|698.27|696.77|698.57|697.07|700.84|699.34|697.52|696.02|0
1588276800000|2020-04-30 20:00:00|698.61|697.11|694.73|693.23|698.79|697.29|693.85|692.35|0
1588280400000|2020-04-30 21:00:00|694.79|693.29|693.1|691.6|694.82|693.32|693.07|691.57|0
1588284000000|2020-04-30 22:00:00|692.85|691.35|691.69|690.19|692.85|691.35|688.95|687.45|0
1588287600000|2020-04-30 23:00:00|691.7|690.2|693.02|691.52|693.29|691.79|691.2|689.7|0
1588291200000|2020-05-01 00:00:00|693.03|691.53|693.62|692.12|693.71|692.21|691.66|690.16|0
1588294800000|2020-05-01 01:00:00|693.63|692.13|692.19|690.69|694.1|692.6|691.55|690.05|0
1588298400000|2020-05-01 02:00:00|692.2|690.7|690.36|688.86|692.58|691.08|689.88|688.38|0
1588302000000|2020-05-01 03:00:00|690.37|688.87|690.36|688.86|691.31|689.81|689.48|687.98|0
1588305600000|2020-05-01 04:00:00|690.35|688.85|690.75|689.25|691.55|690.05|690.27|688.77|0
1588309200000|2020-05-01 05:00:00|690.76|689.26|690.16|688.66|691.04|689.54|688.74|687.24|0
1588312800000|2020-05-01 06:00:00|690.15|688.65|685.95|684.45|690.19|688.69|685.27|683.77|0
1588316400000|2020-05-01 07:00:00|685.96|684.46|686.66|685.16|687.14|685.64|684.84|683.34|0
1588320000000|2020-05-01 08:00:00|686.68|685.18|688.62|687.12|688.77|687.27|685.4|683.9|0
1588323600000|2020-05-01 09:00:00|688.63|687.13|687.39|685.89|688.77|687.27|686.93|685.43|0
1588327200000|2020-05-01 10:00:00|687.38|685.88|687.98|686.48|688.82|687.32|687.3|685.8|0
1588330800000|2020-05-01 11:00:00|687.97|686.47|687.66|686.16|688.19|686.69|685.97|684.47|0
1588334400000|2020-05-01 12:00:00|687.67|686.17|687.23|685.73|687.75|686.25|686.47|684.97|0
1588338000000|2020-05-01 13:00:00|687.21|685.71|688.15|686.65|690.17|688.67|686.8|685.3|0
1588341600000|2020-05-01 14:00:00|688.25|686.75|688.76|687.26|689.92|688.42|686.36|684.86|0
1588345200000|2020-05-01 15:00:00|688.77|687.27|683.27|681.77|688.77|687.27|682.74|681.24|0
1588348800000|2020-05-01 16:00:00|683.26|681.76|682.82|681.32|683.84|682.34|681.28|679.78|0
1588352400000|2020-05-01 17:00:00|682.83|681.33|683.35|681.85|684.46|682.96|681.39|679.89|0
1588356000000|2020-05-01 18:00:00|683.31|681.81|685.26|683.76|685.61|684.11|682.61|681.11|0
1588359600000|2020-05-01 19:00:00|685.27|683.77|685.91|684.41|686.94|685.44|683.66|682.16|0
1588363200000|2020-05-01 20:00:00|685.9|684.4|684.52|683.02|686.44|684.94|684.3|682.8|0
1588366800000|2020-05-01 21:00:00|684.5|683|684.5|683|684.5|683|684.5|683|0
1588543200000|2020-05-03 22:00:00|678.32|676.82|676.28|674.78|679.49|677.99|675.32|673.82|0
1588546800000|2020-05-03 23:00:00|676.29|674.79|676.93|675.43|679.34|677.84|675.65|674.15|0
1588550400000|2020-05-04 00:00:00|676.94|675.44|676.52|675.02|679.04|677.54|674.93|673.43|0
1588554000000|2020-05-04 01:00:00|676.53|675.03|679.95|678.45|680.19|678.69|676.53|675.03|0
1588557600000|2020-05-04 02:00:00|679.94|678.44|679.6|678.1|680.81|679.31|678.24|676.74|0
1588561200000|2020-05-04 03:00:00|679.61|678.11|682.25|680.75|682.45|680.95|679.6|678.1|0
1588564800000|2020-05-04 04:00:00|682.24|680.74|681.28|679.78|682.72|681.22|680.41|678.91|0
1588568400000|2020-05-04 05:00:00|681.29|679.79|680.9|679.4|682.18|680.68|679.5|678|0
1588572000000|2020-05-04 06:00:00|680.87|679.37|686.95|685.45|687.17|685.67|680.24|678.74|0
1588575600000|2020-05-04 07:00:00|687.01|685.51|692.17|691.37|693.4|692.4|686.4|684.9|1237
1588579200000|2020-05-04 08:00:00|691.67|690.87|693.27|691.97|695.57|694.77|691.07|689.87|601
1588582800000|2020-05-04 09:00:00|693.17|692.07|691.37|690.57|693.17|692.67|689.57|688.17|348
1588586400000|2020-05-04 10:00:00|692.17|690.67|691.27|689.47|693.77|692.47|690.67|689.27|57
1588590000000|2020-05-04 11:00:00|691.37|688.97|690.84|689.34|691.37|690.27|688.24|687.64|91
1588593600000|2020-05-04 12:00:00|690.74|689.24|688.34|687.14|691.64|690.34|688.04|687.14|205
1588597200000|2020-05-04 13:00:00|688.24|687.24|687.24|686.04|689.54|688.14|686.24|684.84|204
1588600800000|2020-05-04 14:00:00|687.34|685.54|689.38|687.88|692.25|690.75|686.34|685.54|2423
1588604400000|2020-05-04 15:00:00|689.39|687.89|689.29|687.79|690.81|689.31|687.17|685.67|0
1588608000000|2020-05-04 16:00:00|689.3|687.8|688.61|687.11|691.25|689.75|688.57|687.07|0
1588611600000|2020-05-04 17:00:00|688.67|687.17|689.7|688.2|689.91|688.41|687.37|685.87|0
1588615200000|2020-05-04 18:00:00|689.69|688.19|691.35|689.85|691.58|690.08|688.6|687.1|0
1588618800000|2020-05-04 19:00:00|691.34|689.84|694.95|693.45|695.32|693.82|690.91|689.41|0
1588622400000|2020-05-04 20:00:00|694.53|693.03|693.3|691.8|694.53|693.03|692.44|690.94|0
1588626000000|2020-05-04 21:00:00|693.31|691.81|693.02|691.52|693.31|691.81|693.02|691.52|0
1588629600000|2020-05-04 22:00:00|693.08|691.58|693.49|691.99|694.71|693.21|692.78|691.28|0
1588633200000|2020-05-04 23:00:00|693.46|691.96|694.38|692.88|694.38|692.88|693.1|691.6|0
1588636800000|2020-05-05 00:00:00|694.39|692.89|696.58|695.08|696.58|695.08|694.39|692.89|0
1588640400000|2020-05-05 01:00:00|696.61|695.11|698.46|696.96|698.77|697.27|696.46|694.96|0
1588644000000|2020-05-05 02:00:00|698.49|696.99|696.88|695.38|698.56|697.06|696.43|694.93|0
1588647600000|2020-05-05 03:00:00|696.87|695.37|696.29|694.79|697.12|695.62|695.98|694.48|0
1588651200000|2020-05-05 04:00:00|696.28|694.78|698.18|696.68|698.63|697.13|696.28|694.78|0
1588654800000|2020-05-05 05:00:00|698.17|696.67|697.3|695.8|698.49|696.99|697.3|695.8|0
1588658400000|2020-05-05 06:00:00|697.32|695.82|697.73|696.23|699.45|697.95|696.66|695.16|0
1588662000000|2020-05-05 07:00:00|697.72|696.22|695.85|694.35|698.12|696.62|691.88|657.58|503
1588665600000|2020-05-05 08:00:00|695.75|694.45|692.35|690.85|697.75|696.55|692.15|690.75|583
1588669200000|2020-05-05 09:00:00|692.25|690.95|694.05|693.25|694.55|693.45|691.75|690.65|174
1588672800000|2020-05-05 10:00:00|694.15|692.85|692.65|691.95|695.15|693.65|691.75|690.65|46
1588676400000|2020-05-05 11:00:00|693.65|692.05|692.69|691.19|693.75|692.35|691.65|690.55|35
1588680000000|2020-05-05 12:00:00|692.59|691.09|691.19|690.39|693.09|691.89|690.89|689.99|220
1588683600000|2020-05-05 13:00:00|691.09|689.99|693.89|692.29|695.69|693.99|690.99|689.49|227
1588687200000|2020-05-05 14:00:00|693.79|692.39|694.98|693.48|696.87|695.37|692.07|690.67|709
1588690800000|2020-05-05 15:00:00|694.99|693.49|697.23|695.73|697.92|696.42|694.97|693.47|0
1588694400000|2020-05-05 16:00:00|697.24|695.74|695.31|693.81|698.71|697.21|695.29|693.79|0
1588698000000|2020-05-05 17:00:00|695.3|693.8|696.39|694.89|696.62|695.12|694.83|693.33|0
1588701600000|2020-05-05 18:00:00|696.32|694.82|696.92|695.42|697.12|695.62|695.33|693.83|0
1588705200000|2020-05-05 19:00:00|696.91|695.41|691.61|690.11|697.09|695.59|690.45|688.95|0
1588708800000|2020-05-05 20:00:00|691.63|690.13|691.5|690|691.69|690.19|690.07|688.57|0
1588712400000|2020-05-05 21:00:00|691.48|689.98|691.24|689.74|693.1|691.6|691.22|689.72|0
1588716000000|2020-05-05 22:00:00|691.2|689.7|693.62|692.12|693.68|692.18|690.47|688.97|0
1588719600000|2020-05-05 23:00:00|693.64|692.14|692.87|691.37|693.68|692.18|692.56|691.06|0
1588723200000|2020-05-06 00:00:00|692.88|691.38|689.2|687.7|692.92|691.42|688.62|687.12|0
1588726800000|2020-05-06 01:00:00|689.21|687.71|691.27|689.77|692.5|691|688.62|687.12|0
1588730400000|2020-05-06 02:00:00|691.28|689.78|691.52|690.02|691.73|690.23|690.11|688.61|0
1588734000000|2020-05-06 03:00:00|691.51|690.01|692.82|691.32|693.5|692|691.41|689.91|0
1588737600000|2020-05-06 04:00:00|692.83|691.33|692.8|691.3|693.56|692.06|692.09|690.59|0
1588741200000|2020-05-06 05:00:00|692.81|691.31|694.55|693.05|695.99|694.49|692.81|691.31|0
1588744800000|2020-05-06 06:00:00|694.58|693.08|695.71|694.21|698.65|697.15|694.04|692.54|0
1588748400000|2020-05-06 07:00:00|695.59|694.09|687.96|686.26|695.59|694.09|685.97|684.77|250
1588752000000|2020-05-06 08:00:00|688.06|686.16|686.36|684.66|689.26|688.26|686.26|684.66|372
1588755600000|2020-05-06 09:00:00|686.46|684.76|686.46|685.56|688.26|686.56|685.86|684.06|1231
1588759200000|2020-05-06 10:00:00|686.36|685.46|689.06|687.46|689.56|688.66|685.96|684.96|80
1588762800000|2020-05-06 11:00:00|689.16|687.56|687.31|685.91|689.26|687.86|687.31|685.91|113
1588766400000|2020-05-06 12:00:00|687.21|685.81|685.91|684.71|689.21|687.81|685.61|684.51|768
1588770000000|2020-05-06 13:00:00|685.61|684.81|682.21|681.21|687.11|685.81|681.51|680.81|572
1588773600000|2020-05-06 14:00:00|682.81|681.11|682.85|681.35|684.58|683.08|680.22|679.38|2661
1588777200000|2020-05-06 15:00:00|682.84|681.34|678.51|677.01|683.55|682.05|677.39|675.89|0
1588780800000|2020-05-06 16:00:00|678.45|676.95|679.2|677.7|679.96|678.46|677.64|676.14|0
1588784400000|2020-05-06 17:00:00|679.21|677.71|679.68|678.18|680.38|678.88|678.11|676.61|0
1588788000000|2020-05-06 18:00:00|679.62|678.12|678.5|677|679.68|678.18|677.84|676.34|0
1588791600000|2020-05-06 19:00:00|678.51|677.01|675.24|673.74|679.36|677.86|674.84|673.34|0
1588795200000|2020-05-06 20:00:00|675.26|673.76|674.45|672.95|675.71|674.21|674.09|672.59|0
1588798800000|2020-05-06 21:00:00|674.47|672.97|674.4|672.9|674.72|673.22|674.36|672.86|0
1588802400000|2020-05-06 22:00:00|674.35|672.85|672.97|671.47|675.27|673.77|672.29|670.79|0
1588806000000|2020-05-06 23:00:00|672.98|671.48|674.29|672.79|674.29|672.79|672.66|671.16|0
1588809600000|2020-05-07 00:00:00|674.31|672.81|677.22|675.72|677.46|675.96|674.31|672.81|0
1588813200000|2020-05-07 01:00:00|677.28|675.78|677.18|675.68|678.49|676.99|676.56|675.06|0
1588816800000|2020-05-07 02:00:00|677.17|675.67|678.25|676.75|678.66|677.16|676.53|675.03|0
1588820400000|2020-05-07 03:00:00|678.26|676.76|679.3|677.8|680.02|678.52|678.25|676.75|0
1588824000000|2020-05-07 04:00:00|679.29|677.79|680.75|679.25|682.04|680.54|678.85|677.35|0
1588827600000|2020-05-07 05:00:00|680.78|679.28|679.83|678.33|681.05|679.55|678.97|677.47|0
1588831200000|2020-05-07 06:00:00|679.82|678.32|680.84|679.34|681.78|680.28|679.81|678.31|0
1588834800000|2020-05-07 07:00:00|680.83|679.33|685.76|683.96|686.86|685.06|680.83|661.62|240
1588838400000|2020-05-07 08:00:00|685.66|684.06|683.16|681.96|685.96|684.36|681.26|680.46|370
1588842000000|2020-05-07 09:00:00|683.36|682.06|685.26|683.56|686.76|685.76|683.36|682.06|351
1588845600000|2020-05-07 10:00:00|685.16|683.66|683.56|682.16|686.56|685.06|683.36|682.06|64
1588849200000|2020-05-07 11:00:00|683.46|682.06|685.21|684.41|685.91|684.41|683.36|681.96|59
1588852800000|2020-05-07 12:00:00|685.31|683.61|684.81|683.41|685.91|684.51|683.91|682.61|33
1588856400000|2020-05-07 13:00:00|684.91|683.31|684.51|683.21|686.71|685.31|683.61|682.31|110
1588860000000|2020-05-07 14:00:00|684.41|683.11|682.71|681.21|685.34|683.94|682.46|680.96|617
1588863600000|2020-05-07 15:00:00|682.72|681.22|687.27|685.77|688.71|687.21|682.72|681.22|239
1588867200000|2020-05-07 16:00:00|687.28|685.78|686.05|684.55|687.92|686.42|684.96|683.46|0
1588870800000|2020-05-07 17:00:00|686.06|684.56|685.36|683.86|686.72|685.22|684.7|683.2|0
1588874400000|2020-05-07 18:00:00|685.34|683.84|684|682.5|685.6|684.1|683.3|681.8|0
1588878000000|2020-05-07 19:00:00|683.99|682.49|683.74|682.24|684.49|682.99|682.59|681.09|0
1588881600000|2020-05-07 20:00:00|684.2|682.7|685.94|684.44|686.31|684.81|683.9|682.4|0
1588885200000|2020-05-07 21:00:00|685.92|684.42|685.74|684.24|685.98|684.48|685.69|684.19|0
1588888800000|2020-05-07 22:00:00|685.72|684.22|687.52|686.02|687.58|686.08|685.39|683.89|0
1588892400000|2020-05-07 23:00:00|687.53|686.03|688.04|686.54|688.08|686.58|686.23|684.73|0
1588896000000|2020-05-08 00:00:00|688.05|686.55|691.01|689.51|691.43|689.93|687.72|686.22|0
1588899600000|2020-05-08 01:00:00|691.02|689.52|690.02|688.52|691.47|689.97|689.59|688.09|0
1588903200000|2020-05-08 02:00:00|690.03|688.53|692.27|690.77|692.6|691.1|689.81|688.31|0
1588906800000|2020-05-08 03:00:00|692.3|690.8|692.02|690.52|692.65|691.15|691.57|690.07|0
1588910400000|2020-05-08 04:00:00|692.03|690.53|691.96|690.46|692.63|691.13|691.74|690.24|0
1588914000000|2020-05-08 05:00:00|691.97|690.47|693.18|691.68|693.55|692.05|691.96|690.46|0
1588917600000|2020-05-08 06:00:00|693.15|691.65|690.82|689.32|693.66|692.16|690.63|689.13|0
1588921200000|2020-05-08 07:00:00|690.83|689.33|694.44|693.14|695.04|693.94|686.56|685.06|471
1588924800000|2020-05-08 08:00:00|694.34|693.24|695.14|693.84|695.94|695.14|693.74|693.04|334
1588928400000|2020-05-08 09:00:00|695.04|693.74|693.74|692.44|695.04|693.94|692.94|692.14|49
1588932000000|2020-05-08 10:00:00|693.64|692.34|693.44|692.64|694.14|692.94|692.94|691.74|28
1588935600000|2020-05-08 11:00:00|693.34|691.84|694.03|692.63|694.43|693.34|692.44|691.44|93
1588939200000|2020-05-08 12:00:00|693.93|692.73|693.93|692.53|694.53|693.53|692.13|691.33|212
1588942800000|2020-05-08 13:00:00|694.03|692.63|694.13|693.33|695.53|694.63|693.43|692.33|432
1588946400000|2020-05-08 14:00:00|694.03|693.53|694.09|692.59|696.13|694.83|693.63|692.13|1719
1588950000000|2020-05-08 15:00:00|694.15|692.65|695.45|693.95|696.24|694.74|693.41|691.91|0
1588953600000|2020-05-08 16:00:00|695.46|693.96|695.71|694.21|695.92|694.42|694.63|693.13|0
1588957200000|2020-05-08 17:00:00|695.72|694.22|694.12|692.62|695.74|694.24|693.64|692.14|0
1588960800000|2020-05-08 18:00:00|694.09|692.59|695.44|693.94|695.46|693.96|693.68|692.18|0
1588964400000|2020-05-08 19:00:00|695.45|693.95|697.05|695.55|697.18|695.68|694.63|693.13|0
1588968000000|2020-05-08 20:00:00|697.14|695.64|698.7|697.2|699.17|697.67|696.99|695.49|0
1589148000000|2020-05-10 22:00:00|696.96|695.46|698.29|696.79|698.8|697.3|696.63|695.13|0
1589151600000|2020-05-10 23:00:00|698.3|696.8|700.52|699.02|700.73|699.23|697.9|696.4|0
1589155200000|2020-05-11 00:00:00|700.51|699.01|700.47|698.97|700.82|699.32|698.73|697.23|0
1589158800000|2020-05-11 01:00:00|700.46|698.96|701.33|699.83|701.76|700.26|699.48|697.98|0
1589162400000|2020-05-11 02:00:00|701.34|699.84|700.66|699.16|701.56|700.06|700.25|698.75|0
1589166000000|2020-05-11 03:00:00|700.67|699.17|701.66|700.16|701.66|700.16|700.26|698.76|0
1589169600000|2020-05-11 04:00:00|701.67|700.17|701.4|699.9|702.7|701.2|700.79|699.29|0
1589173200000|2020-05-11 05:00:00|701.39|699.89|699.6|698.1|701.39|699.89|699.23|697.73|0
1589176800000|2020-05-11 06:00:00|699.61|698.11|700.11|698.61|700.15|698.65|697.56|696.06|0
1589180400000|2020-05-11 07:00:00|700.12|698.62|697.4|696.3|701|699.7|695.3|693.7|812
1589184000000|2020-05-11 08:00:00|698.2|696.2|694.7|693.3|698.9|697.7|693.7|692.4|370
1589187600000|2020-05-11 09:00:00|694.6|693.2|693.1|691.8|694.9|693.5|691.7|690.7|133
1589191200000|2020-05-11 10:00:00|693.2|691.9|690.9|690.1|693.2|691.9|689.1|688.3|312
1589194800000|2020-05-11 11:00:00|691.4|690.2|688.74|687.84|691.4|690.6|688.64|687.74|796
1589198400000|2020-05-11 12:00:00|688.94|687.94|691.54|690.34|694.34|693.04|688.94|687.94|12378
1589202000000|2020-05-11 13:00:00|691.44|690.44|690.34|689.04|692.94|691.74|689.64|688.44|1848
1589205600000|2020-05-11 14:00:00|690.24|689.14|693.67|692.17|695.17|693.67|690.24|688.94|742
1589209200000|2020-05-11 15:00:00|693.68|692.18|696.52|695.02|696.53|695.03|693.09|691.59|0
1589212800000|2020-05-11 16:00:00|696.51|695.01|698.77|697.27|698.78|697.28|695.29|693.79|0
1589216400000|2020-05-11 17:00:00|698.76|697.26|698.66|697.16|700.21|698.71|698.52|697.02|0
1589220000000|2020-05-11 18:00:00|698.67|697.17|699.09|697.59|699.35|697.85|697.51|696.01|0
1589223600000|2020-05-11 19:00:00|699.08|697.58|698.24|696.74|699.77|698.27|697.66|696.16|0
1589227200000|2020-05-11 20:00:00|698.07|696.57|697.42|695.92|698.43|696.93|696.97|695.47|0
1589230800000|2020-05-11 21:00:00|697.44|695.94|697.55|696.05|697.71|696.21|697.38|695.88|0
1589234400000|2020-05-11 22:00:00|697.57|696.07|698.12|696.62|699.16|697.66|697.5|696|0
1589238000000|2020-05-11 23:00:00|698.1|696.6|696.9|695.4|698.47|696.97|696.26|694.76|0
1589241600000|2020-05-12 00:00:00|696.91|695.41|693.25|691.75|697.3|695.8|692.71|691.21|0
1589245200000|2020-05-12 01:00:00|693.26|691.76|693.2|691.7|695.46|693.96|692.25|690.75|0
1589248800000|2020-05-12 02:00:00|693.17|691.67|692.86|691.36|693.98|692.48|692.16|690.66|0
1589252400000|2020-05-12 03:00:00|692.87|691.37|693.12|691.62|693.31|691.81|691.5|690|0
1589256000000|2020-05-12 04:00:00|693.15|691.65|694.81|693.31|695.03|693.53|692.88|691.38|0
1589259600000|2020-05-12 05:00:00|694.8|693.3|694.65|693.15|696.55|695.05|694.63|693.13|0
1589263200000|2020-05-12 06:00:00|694.64|693.14|691.97|690.47|694.85|693.35|691.76|690.26|0
1589266800000|2020-05-12 07:00:00|691.95|690.45|694.8|693.4|697.79|696.49|691.09|689.69|665
1589270400000|2020-05-12 08:00:00|694.7|693.5|695.1|693.9|695.6|694.7|692.7|691.2|1200
1589274000000|2020-05-12 09:00:00|695|693.8|696.6|695.5|696.6|695.5|694|693.2|20964
1589277600000|2020-05-12 10:00:00|696.4|695.4|699.1|697.8|700.7|699|695.6|693.9|222
1589281200000|2020-05-12 11:00:00|699.2|697.9|700.65|699.45|701.05|700.15|698.5|697.4|233
1589284800000|2020-05-12 12:00:00|700.55|699.55|697.65|696.45|700.85|699.55|697.15|695.85|289
1589288400000|2020-05-12 13:00:00|697.75|696.55|695.25|694.05|698.05|696.85|693.65|692.25|289
1589292000000|2020-05-12 14:00:00|695.35|694.15|697.46|695.96|698.34|697.74|694.95|693.94|362
1589295600000|2020-05-12 15:00:00|697.49|695.99|697.29|695.79|698.43|696.93|695.76|694.26|0
1589299200000|2020-05-12 16:00:00|697.3|695.8|696.5|695|697.32|695.82|695.84|694.34|0
1589302800000|2020-05-12 17:00:00|696.49|694.99|694.26|692.76|696.51|695.01|693.02|691.52|0
1589306400000|2020-05-12 18:00:00|694.25|692.75|693.36|691.86|694.67|693.17|691.98|690.48|0
1589310000000|2020-05-12 19:00:00|693.29|691.79|686.83|685.33|693.75|692.25|686.82|685.32|0
1589313600000|2020-05-12 20:00:00|686.85|685.35|682.83|681.33|686.93|685.43|682.56|681.06|0
1589317200000|2020-05-12 21:00:00|682.84|681.34|683.26|681.76|683.71|682.21|682.25|680.75|0
1589320800000|2020-05-12 22:00:00|683.27|681.77|683.81|682.31|684.91|683.41|681.85|680.35|0
1589324400000|2020-05-12 23:00:00|683.82|682.32|681.25|679.75|684.48|682.98|680.7|679.2|0
1589328000000|2020-05-13 00:00:00|681.26|679.76|684.07|682.57|685.11|683.61|680.81|679.31|0
1589331600000|2020-05-13 01:00:00|684.27|682.77|683.9|682.4|685.13|683.63|682.56|681.06|0
1589335200000|2020-05-13 02:00:00|683.87|682.37|686.44|684.94|687.11|685.61|683.69|682.19|0
1589338800000|2020-05-13 03:00:00|686.43|684.93|687.79|686.29|687.99|686.49|686.21|684.71|0
1589342400000|2020-05-13 04:00:00|687.82|686.32|688.88|687.38|688.89|687.39|687.12|685.62|0
1589346000000|2020-05-13 05:00:00|688.89|687.39|687.36|685.86|689.11|687.61|685.78|684.28|0
1589349600000|2020-05-13 06:00:00|687.42|685.92|689.63|688.13|689.83|688.33|687.09|685.59|0
1589353200000|2020-05-13 07:00:00|689.64|688.14|685.36|684.46|690.54|689.64|684.94|683.44|1847
1589356800000|2020-05-13 08:00:00|685.46|683.96|684.36|683.36|687.16|684.76|683.66|681.66|638
1589360400000|2020-05-13 09:00:00|684.26|682.76|687.06|685.66|688.06|686.76|683.66|682.36|5032
1589364000000|2020-05-13 10:00:00|687.16|685.76|686.46|685.26|689.56|687.06|685.86|684.66|2434
1589367600000|2020-05-13 11:00:00|686.56|685.36|689.52|688.32|691.92|688.72|686.36|685.16|362
1589371200000|2020-05-13 12:00:00|689.62|688.42|690.22|689.02|690.62|689.72|688.62|687.62|895
1589374800000|2020-05-13 13:00:00|690.12|688.92|686.02|684.62|690.12|688.92|684.42|683.52|1326
1589378400000|2020-05-13 14:00:00|685.92|684.52|684.34|682.84|688.05|686.45|684.29|682.79|1897
1589382000000|2020-05-13 15:00:00|684.35|682.85|677.76|676.26|686.09|684.59|676.18|674.68|0
1589385600000|2020-05-13 16:00:00|677.83|676.33|677.52|676.02|678.45|676.95|674.2|672.7|0
1589389200000|2020-05-13 17:00:00|677.51|676.01|676.87|675.37|678.4|676.9|675.2|673.7|0
1589392800000|2020-05-13 18:00:00|676.86|675.36|675.19|673.69|678.12|676.62|675.19|673.69|0
1589396400000|2020-05-13 19:00:00|675.2|673.7|679.35|677.85|679.83|678.33|674.21|672.71|0
1589400000000|2020-05-13 20:00:00|679.36|677.86|679.96|678.46|680.17|678.67|678.1|676.6|0
1589403600000|2020-05-13 21:00:00|679.94|678.44|680.45|678.95|680.45|678.95|679.73|678.23|0
1589407200000|2020-05-13 22:00:00|680.54|679.04|680.88|679.38|681.53|680.03|679.75|678.25|0
1589410800000|2020-05-13 23:00:00|680.89|679.39|679.61|678.11|681.39|679.89|679.32|677.82|0
1589414400000|2020-05-14 00:00:00|679.6|678.1|678.46|676.96|679.7|678.2|676.62|675.12|0
1589418000000|2020-05-14 01:00:00|678.45|676.95|676.94|675.44|679.57|678.07|676.23|674.73|0
1589421600000|2020-05-14 02:00:00|676.93|675.43|678.23|676.73|678.24|676.74|675.28|673.78|0
1589425200000|2020-05-14 03:00:00|678.24|676.74|677.85|676.35|678.71|677.21|676.95|675.45|0
1589428800000|2020-05-14 04:00:00|677.86|676.36|676.49|674.99|679|677.5|676.29|674.79|0
1589432400000|2020-05-14 05:00:00|676.48|674.98|675.37|673.87|677.41|675.91|675.17|673.67|0
1589436000000|2020-05-14 06:00:00|675.36|673.86|675.69|674.19|676.05|674.55|672.8|671.3|0
1589439600000|2020-05-14 07:00:00|675.63|674.13|672.81|671.41|678.35|676.95|672.71|670.65|731
1589443200000|2020-05-14 08:00:00|671.41|670.01|673.61|672.31|674.81|673.41|670.81|669.41|2134
1589446800000|2020-05-14 09:00:00|673.51|672.21|675.91|674.61|676.11|674.71|673.21|671.81|914
1589450400000|2020-05-14 10:00:00|676.01|674.51|674.81|673.41|676.61|675.21|673.51|670.81|781
1589454000000|2020-05-14 11:00:00|674.91|673.51|672.05|671.05|675.61|673.81|671.95|670.81|203
1589457600000|2020-05-14 12:00:00|671.95|671.15|670.95|670.25|672.05|671.35|667.95|666.85|992
1589461200000|2020-05-14 13:00:00|670.85|669.85|666.65|665.65|671.45|670.25|665.05|661.05|1362
1589464800000|2020-05-14 14:00:00|666.55|664.85|672.4|670.9|673.99|672.49|665.55|664.3|2799
1589468400000|2020-05-14 15:00:00|672.41|670.91|673.01|671.51|677.85|676.35|672.39|670.89|0
1589472000000|2020-05-14 16:00:00|673.02|671.52|677.31|675.81|677.77|676.27|672.11|670.61|0
1589475600000|2020-05-14 17:00:00|677.32|675.82|676.83|675.33|680.23|678.73|676.61|675.11|0
1589479200000|2020-05-14 18:00:00|676.87|675.37|676.83|675.33|677.79|676.29|675.14|673.64|0
1589482800000|2020-05-14 19:00:00|676.87|675.37|682.45|680.95|683.33|681.83|676.37|674.87|0
1589486400000|2020-05-14 20:00:00|682.44|680.94|682.63|681.13|683.52|682.02|681.68|680.18|0
1589490000000|2020-05-14 21:00:00|682.61|681.11|682.6|681.1|682.74|681.24|682.38|680.88|0
1589493600000|2020-05-14 22:00:00|682.53|681.03|681.72|680.22|682.73|681.23|681.39|679.89|0
1589497200000|2020-05-14 23:00:00|681.73|680.23|683.7|682.2|683.9|682.4|681.5|680|0
1589414400000|2020-05-14 00:00:00|679.6|678.1|678.46|676.96|679.7|678.2|676.62|675.12|0
1589418000000|2020-05-14 01:00:00|678.45|676.95|676.94|675.44|679.57|678.07|676.23|674.73|0
1589421600000|2020-05-14 02:00:00|676.93|675.43|678.23|676.73|678.24|676.74|675.28|673.78|0
1589425200000|2020-05-14 03:00:00|678.24|676.74|677.85|676.35|678.71|677.21|676.95|675.45|0
1589428800000|2020-05-14 04:00:00|677.86|676.36|676.49|674.99|679|677.5|676.29|674.79|0
1589432400000|2020-05-14 05:00:00|676.48|674.98|675.37|673.87|677.41|675.91|675.17|673.67|0
1589436000000|2020-05-14 06:00:00|675.36|673.86|675.69|674.19|676.05|674.55|672.8|671.3|0
1589439600000|2020-05-14 07:00:00|675.63|674.13|672.81|671.41|678.35|676.95|672.71|670.65|731
1589443200000|2020-05-14 08:00:00|671.41|670.01|673.61|672.31|674.81|673.41|670.81|669.41|2134
1589446800000|2020-05-14 09:00:00|673.51|672.21|675.91|674.61|676.11|674.71|673.21|671.81|914
1589450400000|2020-05-14 10:00:00|676.01|674.51|674.81|673.41|676.61|675.21|673.51|670.81|781
1589454000000|2020-05-14 11:00:00|674.91|673.51|672.05|671.05|675.61|673.81|671.95|670.81|203
1589457600000|2020-05-14 12:00:00|671.95|671.15|670.95|670.25|672.05|671.35|667.95|666.85|992
1589461200000|2020-05-14 13:00:00|670.85|669.85|666.65|665.65|671.45|670.25|665.05|661.05|1362
1589464800000|2020-05-14 14:00:00|666.55|664.85|672.4|670.9|673.99|672.49|665.55|664.3|2799
1589468400000|2020-05-14 15:00:00|672.41|670.91|673.01|671.51|677.85|676.35|672.39|670.89|0
1589472000000|2020-05-14 16:00:00|673.02|671.52|677.31|675.81|677.77|676.27|672.11|670.61|0
1589475600000|2020-05-14 17:00:00|677.32|675.82|676.83|675.33|680.23|678.73|676.61|675.11|0
1589479200000|2020-05-14 18:00:00|676.87|675.37|676.83|675.33|677.79|676.29|675.14|673.64|0
1589482800000|2020-05-14 19:00:00|676.87|675.37|682.45|680.95|683.33|681.83|676.37|674.87|0
1589486400000|2020-05-14 20:00:00|682.44|680.94|682.63|681.13|683.52|682.02|681.68|680.18|0
1589490000000|2020-05-14 21:00:00|682.61|681.11|682.6|681.1|682.74|681.24|682.38|680.88|0
1589493600000|2020-05-14 22:00:00|682.53|681.03|681.72|680.22|682.73|681.23|681.39|679.89|0
1589497200000|2020-05-14 23:00:00|681.73|680.23|683.7|682.2|683.9|682.4|681.5|680|0
1589500800000|2020-05-15 00:00:00|683.71|682.21|681.64|680.14|684.44|682.94|681.19|679.69|0
1589504400000|2020-05-15 01:00:00|681.65|680.15|680.49|678.99|682.08|680.58|679.41|677.91|0
1589508000000|2020-05-15 02:00:00|680.56|679.06|680.55|679.05|681.21|679.71|678.32|676.82|0
1589511600000|2020-05-15 03:00:00|680.56|679.06|681.53|680.03|681.65|680.15|679.18|677.68|0
1589515200000|2020-05-15 04:00:00|681.56|680.06|682.52|681.02|682.98|681.48|681.16|679.66|0
1589518800000|2020-05-15 05:00:00|682.51|681.01|680.83|679.33|683.45|681.95|680.83|679.33|0
1589522400000|2020-05-15 06:00:00|680.77|679.27|679.18|677.68|681.7|680.2|678.48|676.98|0
1589526000000|2020-05-15 07:00:00|679.22|677.72|679.83|678.63|684.08|682.58|678.26|677.56|615
1589529600000|2020-05-15 08:00:00|679.43|678.53|678.73|678.13|681.53|680.23|677.13|676.33|701
1589533200000|2020-05-15 09:00:00|678.83|678.23|681.13|679.03|682.03|681.03|678.73|678.13|349
1589536800000|2020-05-15 10:00:00|681.23|679.13|676.73|675.13|681.53|679.53|676.43|675.13|2184
1589540400000|2020-05-15 11:00:00|676.83|675.23|674.84|673.44|677.03|676.23|672.94|671.94|254
1589544000000|2020-05-15 12:00:00|674.74|673.34|677.34|675.64|678.24|676.54|673.54|671.74|1679
1589547600000|2020-05-15 13:00:00|677.44|675.74|681.64|680.94|682.44|681.04|675.14|674.34|1086
1589551200000|2020-05-15 14:00:00|682.64|681.04|678.92|677.42|684.82|683.12|678.24|676.74|2146
1589554800000|2020-05-15 15:00:00|678.91|677.41|678.39|676.89|679.41|677.91|676.39|674.89|0
1589558400000|2020-05-15 16:00:00|678.38|676.88|679.86|678.36|681.03|679.53|678.14|676.64|0
1589562000000|2020-05-15 17:00:00|679.84|678.34|680.89|679.39|681.32|679.82|679.27|677.77|0
1589565600000|2020-05-15 18:00:00|680.9|679.4|679.99|678.49|682.34|680.84|679.76|678.26|0
1589569200000|2020-05-15 19:00:00|680.02|678.52|682.88|681.38|683.56|682.06|679.52|678.02|0
1589572800000|2020-05-15 20:00:00|682.89|681.39|682.4|680.9|683.34|681.84|680.6|679.1|0
1589576400000|2020-05-15 21:00:00|682.34|680.84|682.34|680.84|682.34|680.84|682.34|680.84|0
1589752800000|2020-05-17 22:00:00|682.29|680.79|684.71|683.21|685.47|683.97|681.16|679.66|0
1589756400000|2020-05-17 23:00:00|684.72|683.22|685.06|683.56|686.06|684.56|684.55|683.05|0
1589760000000|2020-05-18 00:00:00|685.07|683.57|686.62|685.12|687.51|686.01|684.48|682.98|0
1589763600000|2020-05-18 01:00:00|686.61|685.11|688.28|686.78|688.51|687.01|686.61|685.11|0
1589767200000|2020-05-18 02:00:00|688.29|686.79|690.32|688.82|690.93|689.43|688.27|686.77|0
1589770800000|2020-05-18 03:00:00|690.31|688.81|690.88|689.38|691|689.5|690.1|688.6|0
1589774400000|2020-05-18 04:00:00|690.87|689.37|690.71|689.21|691.12|689.62|690.25|688.75|0
1589778000000|2020-05-18 05:00:00|690.7|689.2|688.16|686.66|690.73|689.23|688.16|686.66|0
1589781600000|2020-05-18 06:00:00|688.17|686.67|690.75|689.25|691.64|690.14|687.99|686.49|0
1589785200000|2020-05-18 07:00:00|690.81|689.31|689.35|688.25|693.72|691.92|686.9|685.95|871
1589788800000|2020-05-18 08:00:00|689.95|688.85|690.25|688.75|691.65|690.15|688.95|687.75|1343
1589792400000|2020-05-18 09:00:00|690.35|688.85|691.95|690.45|692.85|691.85|689.85|688.85|817
1589796000000|2020-05-18 10:00:00|692.05|690.55|693.15|691.65|693.35|691.85|691.05|690.05|105
1589799600000|2020-05-18 11:00:00|693.25|691.75|694.68|692.68|694.98|693.58|692.95|691.15|212
1589803200000|2020-05-18 12:00:00|694.58|692.78|696.88|694.68|703.78|696.08|693.98|692.58|358
1589806800000|2020-05-18 13:00:00|696.78|695.48|698.98|698.08|699.98|698.68|696.38|694.98|595
1589810400000|2020-05-18 14:00:00|699.08|698.18|701.85|700.35|702.07|700.57|697.52|696.24|3762
1589814000000|2020-05-18 15:00:00|701.84|700.34|705.71|704.21|707.99|706.49|701.45|699.95|0
1589817600000|2020-05-18 16:00:00|705.74|704.24|705.06|703.56|706.55|705.05|704.4|702.9|0
1589821200000|2020-05-18 17:00:00|705.07|703.57|707.82|706.32|708.43|706.93|705.05|703.55|0
1589824800000|2020-05-18 18:00:00|707.76|706.26|708.43|706.93|709.12|707.62|707.57|706.07|0
1589828400000|2020-05-18 19:00:00|708.42|706.92|706.98|705.48|710.25|708.75|706.85|705.35|0
1589832000000|2020-05-18 20:00:00|706.77|705.27|706.36|704.86|707.45|705.95|706.07|704.57|0
1589835600000|2020-05-18 21:00:00|706.38|704.88|706.47|704.97|706.64|705.14|706.31|704.81|0
1589839200000|2020-05-18 22:00:00|706.52|705.02|708.16|706.66|708.54|707.04|705.71|704.21|0
1589842800000|2020-05-18 23:00:00|708.17|706.67|707.78|706.28|708.25|706.75|706.82|705.32|0
1589846400000|2020-05-19 00:00:00|707.77|706.27|706.31|704.81|708.53|707.03|705.57|704.07|0
1589850000000|2020-05-19 01:00:00|706.3|704.8|704.72|703.22|706.69|705.19|704.71|703.21|0
1589853600000|2020-05-19 02:00:00|704.73|703.23|705.17|703.67|705.85|704.35|704.48|702.98|0
1589857200000|2020-05-19 03:00:00|705.18|703.68|705.12|703.62|705.32|703.82|703.42|701.92|0
1589860800000|2020-05-19 04:00:00|705.13|703.63|708.74|707.24|708.96|707.46|705.13|703.63|0
1589864400000|2020-05-19 05:00:00|708.75|707.25|707.83|706.33|708.96|707.46|707.26|705.76|0
1589868000000|2020-05-19 06:00:00|707.81|706.31|711.97|710.47|713.58|712.08|706.39|704.89|0
1589871600000|2020-05-19 07:00:00|711.91|710.41|702.12|700.62|711.96|710.46|701.22|699.82|554
1589875200000|2020-05-19 08:00:00|702.22|700.72|703.75|703.15|704.35|703.55|699.22|698.52|368
1589878800000|2020-05-19 09:00:00|703.65|702.85|702.65|701.85|705.75|703.85|701.75|700.95|1314
1589882400000|2020-05-19 10:00:00|702.45|701.95|703.95|702.05|704.55|703.35|702.15|701.55|516
1589886000000|2020-05-19 11:00:00|704.05|702.15|707.4|706|708.2|707.6|703.45|702.15|384
1589889600000|2020-05-19 12:00:00|707.5|706.5|708.3|706.4|709.9|708.2|707|705.6|244
1589893200000|2020-05-19 13:00:00|708.2|706.5|711.2|709.6|711.2|709.6|705.6|704.2|329
1589896800000|2020-05-19 14:00:00|711.7|709.5|706.75|705.25|711.8|709.6|702.96|701.46|1115
1589900400000|2020-05-19 15:00:00|706.74|705.24|707.5|706|710.01|708.51|706.49|704.99|0
1589904000000|2020-05-19 16:00:00|707.56|706.06|707.84|706.34|709.13|707.63|706.92|705.42|0
1589907600000|2020-05-19 17:00:00|707.83|706.33|708.31|706.81|708.93|707.43|707.36|705.86|0
1589911200000|2020-05-19 18:00:00|708.3|706.8|705.13|703.63|709.29|707.79|704.86|703.36|0
1589914800000|2020-05-19 19:00:00|705.14|703.64|701.44|699.94|708|706.5|701.27|699.77|0
1589918400000|2020-05-19 20:00:00|701.45|699.95|701.56|700.06|702.15|700.65|700.98|699.48|0
1589922000000|2020-05-19 21:00:00|701.54|700.04|701.08|699.58|701.63|700.13|700.87|699.37|0
1589925600000|2020-05-19 22:00:00|700.95|699.45|701.87|700.37|701.98|700.48|699.88|698.38|0
1589929200000|2020-05-19 23:00:00|701.86|700.36|702.93|701.43|703.52|702.02|701.8|700.3|0
1589932800000|2020-05-20 00:00:00|702.94|701.44|705.11|703.61|705.56|704.06|702.8|701.3|0
1589936400000|2020-05-20 01:00:00|705.12|703.62|707.74|706.24|707.74|706.24|704.92|703.42|0
1589940000000|2020-05-20 02:00:00|707.73|706.23|706.47|704.97|707.73|706.23|705.85|704.35|0
1589943600000|2020-05-20 03:00:00|706.48|704.98|707.31|705.81|707.73|706.23|705.35|703.85|0
1589947200000|2020-05-20 04:00:00|707.3|705.8|706.96|705.46|708.45|706.95|706.66|705.16|0
1589950800000|2020-05-20 05:00:00|706.95|705.45|705.8|704.3|707.44|705.94|705.35|703.85|0
1589954400000|2020-05-20 06:00:00|705.86|704.36|705.54|704.04|706.03|704.53|704.25|702.75|0
1589958000000|2020-05-20 07:00:00|705.55|704.05|703.43|702.23|712.32|706.32|702.03|684.32|279
1589961600000|2020-05-20 08:00:00|702.73|701.63|708.93|708.33|710.23|708.83|702.03|701.43|238
1589965200000|2020-05-20 09:00:00|709.33|708.73|710.23|708.53|711.43|709.53|708.03|707.33|281
1589968800000|2020-05-20 10:00:00|709.63|708.63|712.03|710.93|712.03|710.93|709.33|707.73|282
1589972400000|2020-05-20 11:00:00|712.33|711.03|712.68|711.18|712.83|711.83|711.73|710.13|172
1589976000000|2020-05-20 12:00:00|712.58|711.28|712.98|711.48|714.38|713.58|711.98|710.88|172
1589979600000|2020-05-20 13:00:00|712.88|711.38|714.58|713.38|714.98|714.08|712.38|710.68|215
1589983200000|2020-05-20 14:00:00|715.08|713.48|716.33|714.83|717.03|715.53|713.62|712.12|701
1589986800000|2020-05-20 15:00:00|716.36|714.86|717.33|715.83|719.32|717.82|716.1|714.6|0
1589990400000|2020-05-20 16:00:00|717.39|715.89|716.14|714.64|717.76|716.26|714.46|712.96|0
1589994000000|2020-05-20 17:00:00|716.15|714.65|714.85|713.35|716.36|714.86|714.35|712.85|0
1589997600000|2020-05-20 18:00:00|714.84|713.34|716.6|715.1|716.88|715.38|714.07|712.57|0
1590001200000|2020-05-20 19:00:00|716.59|715.09|716.38|714.88|716.85|715.35|714.97|713.47|0
1590004800000|2020-05-20 20:00:00|716.4|714.9|717.55|716.05|717.83|716.33|716.4|714.9|0
1590008400000|2020-05-20 21:00:00|717.51|716.01|717.79|716.29|717.9|716.4|717.48|715.98|0
1590012000000|2020-05-20 22:00:00|717.83|716.33|716.81|715.31|718.11|716.61|716.72|715.22|0
1590015600000|2020-05-20 23:00:00|716.83|715.33|716.29|714.79|717.03|715.53|716.29|714.79|0
1590019200000|2020-05-21 00:00:00|716.3|714.8|715.7|714.2|716.34|714.84|714.77|713.27|0
1590022800000|2020-05-21 01:00:00|715.68|714.18|713.01|711.51|715.68|714.18|712.99|711.49|0
1590026400000|2020-05-21 02:00:00|712.95|711.45|713.02|711.52|713.44|711.94|711.58|710.08|0
1590030000000|2020-05-21 03:00:00|713.03|711.53|712.8|711.3|713.65|712.15|712.11|710.61|0
1590033600000|2020-05-21 04:00:00|712.81|711.31|713.4|711.9|713.51|712.01|712.13|710.63|0
1590037200000|2020-05-21 05:00:00|713.37|711.87|712.4|710.9|714.15|712.65|712.38|710.88|0
1590040800000|2020-05-21 06:00:00|712.41|710.91|712.12|710.62|713.06|711.56|711.73|710.23|0
1590044400000|2020-05-21 07:00:00|712.09|710.59|711.14|709.64|713.51|712.01|709.4|707.9|0
1590048000000|2020-05-21 08:00:00|711.15|709.65|712.2|710.7|712.42|710.92|708.56|707.06|0
1590051600000|2020-05-21 09:00:00|712.21|710.71|711.04|709.54|714.02|712.52|710.47|708.97|0
1590055200000|2020-05-21 10:00:00|711.07|709.57|710.76|709.26|711.59|710.09|709.59|708.09|0
1590058800000|2020-05-21 11:00:00|710.77|709.27|711.38|709.88|712.96|711.46|710.77|709.27|0
1590062400000|2020-05-21 12:00:00|711.39|709.89|713.18|711.68|715.25|713.75|710.93|709.43|0
1590066000000|2020-05-21 13:00:00|713.17|711.67|715.64|714.14|717.64|716.14|712.72|711.22|0
1590069600000|2020-05-21 14:00:00|715.65|714.15|713.06|711.56|717.06|715.56|711.73|710.23|0
1590073200000|2020-05-21 15:00:00|713|711.5|710.6|709.1|713|711.5|707.92|706.42|0
1590076800000|2020-05-21 16:00:00|710.62|709.12|710.62|709.12|712.87|711.37|710.13|708.63|0
1590080400000|2020-05-21 17:00:00|710.63|709.13|711.49|709.99|712.45|710.95|710.38|708.88|0
1590084000000|2020-05-21 18:00:00|711.47|709.97|710.76|709.26|712.45|710.95|710.28|708.78|0
1590087600000|2020-05-21 19:00:00|710.82|709.32|710.75|709.25|712.39|710.89|710.1|708.6|0
1590091200000|2020-05-21 20:00:00|710.77|709.27|709.75|708.25|711.46|709.96|709.64|708.14|0
1590094800000|2020-05-21 21:00:00|709.77|708.27|709.88|708.38|709.99|708.49|709.77|708.27|0
1590098400000|2020-05-21 22:00:00|709.85|708.35|711.24|709.74|711.58|710.08|709.25|707.75|0
1590102000000|2020-05-21 23:00:00|711.26|709.76|712.27|710.77|712.36|710.86|711.22|709.72|0
1590105600000|2020-05-22 00:00:00|712.28|710.78|711.82|710.32|713.76|712.26|711.48|709.98|0
1590109200000|2020-05-22 01:00:00|711.81|710.31|709.22|707.72|712.27|710.77|707.9|706.4|0
1590112800000|2020-05-22 02:00:00|709.21|707.71|706.07|704.57|709.21|707.71|705.82|704.32|0
1590116400000|2020-05-22 03:00:00|706.08|704.58|703.93|702.43|706.5|705|703.63|702.13|0
1590120000000|2020-05-22 04:00:00|703.94|702.44|703.69|702.19|705.22|703.72|703.46|701.96|0
1590123600000|2020-05-22 05:00:00|703.7|702.2|701.24|699.74|703.7|702.2|699.94|698.44|0
1590127200000|2020-05-22 06:00:00|701.23|699.73|702.25|700.75|703.4|701.9|700.27|698.77|0
1590130800000|2020-05-22 07:00:00|702.31|700.81|698.98|697.78|703.08|702.18|698.38|697.78|969
1590134400000|2020-05-22 08:00:00|698.88|697.98|700.47|699.77|701.37|699.77|697.27|696.27|227
1590138000000|2020-05-22 09:00:00|700.37|699.17|701.67|701.07|703.67|701.97|700.27|699.17|198
1590141600000|2020-05-22 10:00:00|701.57|700.57|700.47|699.87|703.67|702.67|699.87|699.17|163
1590145200000|2020-05-22 11:00:00|701.57|699.97|704.53|702.53|704.73|703.13|701.57|699.87|99
1590148800000|2020-05-22 12:00:00|704.43|702.43|704.03|703.43|705.63|704.73|702.83|702.03|172
1590152400000|2020-05-22 13:00:00|704.13|703.53|704.53|702.93|705.73|704.13|702.03|701.03|265
1590156000000|2020-05-22 14:00:00|704.63|703.03|702.89|701.39|705.55|704.05|699|685.6|2119
1590159600000|2020-05-22 15:00:00|702.95|701.45|703.44|701.94|704.09|702.59|701.68|700.18|0
1590163200000|2020-05-22 16:00:00|703.45|701.95|704.55|703.05|704.82|703.32|702.77|701.27|0
1590166800000|2020-05-22 17:00:00|704.56|703.06|705.03|703.53|705.24|703.74|704.12|702.62|0
1590170400000|2020-05-22 18:00:00|705.02|703.52|705.89|704.39|706.39|704.89|705.02|703.52|0
1590174000000|2020-05-22 19:00:00|705.88|704.38|706.42|704.92|706.78|705.28|704.71|703.21|0
1590177600000|2020-05-22 20:00:00|706.43|704.93|707.66|706.16|707.8|706.3|706.3|704.8|0
1590357600000|2020-05-24 22:00:00|706.99|705.49|709.62|708.12|709.99|708.49|706.51|705.01|0
1590361200000|2020-05-24 23:00:00|709.61|708.11|709.68|708.18|710.12|708.62|708.75|707.25|0
1590364800000|2020-05-25 00:00:00|709.69|708.19|707.97|706.47|709.97|708.47|707.76|706.26|0
1590368400000|2020-05-25 01:00:00|707.98|706.48|708.41|706.91|708.41|706.91|705.91|704.41|0
1590372000000|2020-05-25 02:00:00|708.42|706.92|706.87|705.37|708.45|706.95|706.53|705.03|0
1590375600000|2020-05-25 03:00:00|706.9|705.4|707.4|705.9|707.82|706.32|706.76|705.26|0
1590379200000|2020-05-25 04:00:00|707.39|705.89|707.83|706.33|708.26|706.76|707.39|705.89|0
1590382800000|2020-05-25 05:00:00|707.82|706.32|709.05|707.55|709.3|707.8|707.82|706.32|0
1590386400000|2020-05-25 06:00:00|708.99|707.49|709.69|708.19|710.73|709.23|708.66|707.16|0
1590390000000|2020-05-25 07:00:00|709.63|708.13|707.76|706.96|709.69|708.19|703.7|702.4|188
1590393600000|2020-05-25 08:00:00|708.76|707.06|708.16|706.36|708.96|707.76|706.26|704.96|792
1590397200000|2020-05-25 09:00:00|708.26|706.46|708.76|707.56|709.56|707.96|707.46|706.46|46
1590400800000|2020-05-25 10:00:00|708.66|707.46|708.06|707.46|708.76|707.56|707.66|706.26|117
1590404400000|2020-05-25 11:00:00|708.76|707.36|708.17|706.47|708.76|707.56|707.37|706.47|38
1590408000000|2020-05-25 12:00:00|708.07|706.57|711.37|709.57|711.47|710.47|707.47|706.47|251
1590411600000|2020-05-25 13:00:00|710.77|709.47|714.57|713.67|714.57|713.67|709.07|708.37|220
1590415200000|2020-05-25 14:00:00|714.27|713.37|711.63|710.13|716.27|715.57|711.17|709.67|2550
1590418800000|2020-05-25 15:00:00|711.62|710.12|712.8|711.3|713.82|712.32|711.02|709.52|0
1590422400000|2020-05-25 16:00:00|712.79|711.29|713.01|711.51|713.21|711.71|712.19|710.69|0
1590426000000|2020-05-25 17:00:00|713|711.5|712.8|711.3|713.02|711.52|712.6|711.1|0
1590429600000|2020-05-25 18:00:00|712.74|711.24|713.19|711.69|713.19|711.69|712.6|711.1|0
1590433200000|2020-05-25 19:00:00|713.25|711.75|713.57|712.07|713.77|712.27|713.19|711.69|0
1590436800000|2020-05-25 20:00:00|713.55|712.05|713.63|712.13|713.63|712.13|713.55|712.05|0
1590440400000|2020-05-25 21:00:00|713.58|712.08|713.51|712.01|713.58|712.08|713.51|712.01|0
1590444000000|2020-05-25 22:00:00|713.48|711.98|712.62|711.12|713.52|712.02|712.23|710.73|0
1590447600000|2020-05-25 23:00:00|712.63|711.13|712.16|710.66|712.68|711.18|711.88|710.38|0
1590451200000|2020-05-26 00:00:00|712.15|710.65|712.99|711.49|713.82|712.32|711.47|709.97|0
1590454800000|2020-05-26 01:00:00|713|711.5|716.49|714.99|716.69|715.19|712.77|711.27|0
1590458400000|2020-05-26 02:00:00|716.5|715|716.07|714.57|716.93|715.43|715.65|714.15|0
1590462000000|2020-05-26 03:00:00|716.08|714.58|718.42|716.92|718.44|716.94|716.06|714.56|0
1590465600000|2020-05-26 04:00:00|718.41|716.91|719.72|718.22|721.04|719.54|718.02|716.52|0
1590469200000|2020-05-26 05:00:00|719.73|718.23|719.58|718.08|720.21|718.71|718.29|716.79|0
1590472800000|2020-05-26 06:00:00|719.52|718.02|720.82|719.32|721.89|720.39|718.94|717.44|0
1590476400000|2020-05-26 07:00:00|720.83|719.33|717.75|717.05|721.17|720.07|716.27|715.47|507
1590480000000|2020-05-26 08:00:00|717.65|716.95|720.85|719.75|723.25|722.35|717.35|716.05|155
1590483600000|2020-05-26 09:00:00|720.75|719.65|723.65|722.65|723.65|722.65|720.25|719.65|329
1590487200000|2020-05-26 10:00:00|723.55|722.75|723.35|721.65|724.75|723.35|721.15|720.45|63
1590490800000|2020-05-26 11:00:00|723.25|721.55|725.35|723.35|725.65|723.95|722.85|721.35|95
1590494400000|2020-05-26 12:00:00|725.25|723.45|726.85|725.55|727.65|727.05|724.25|722.95|215
1590498000000|2020-05-26 13:00:00|727.25|724.25|725.05|723.65|727.45|725.65|724.75|722.55|176
1590501600000|2020-05-26 14:00:00|724.95|723.75|727.18|725.68|728.72|727.62|724.52|723.45|8792
1590505200000|2020-05-26 15:00:00|727.19|725.69|725.17|723.67|727.85|726.35|724.64|723.14|0
1590508800000|2020-05-26 16:00:00|725.18|723.68|726.52|725.02|726.53|725.03|724.49|722.99|0
1590512400000|2020-05-26 17:00:00|726.53|725.03|726.55|725.05|727.43|725.93|726.1|724.6|0
1590516000000|2020-05-26 18:00:00|726.54|725.04|726.52|725.02|727.22|725.72|725.85|724.35|0
1590519600000|2020-05-26 19:00:00|726.51|725.01|722.64|721.14|726.89|725.39|722.27|720.77|0
1590523200000|2020-05-26 20:00:00|722.68|721.18|723.96|722.46|724.31|722.81|722.68|721.18|0
1590526800000|2020-05-26 21:00:00|723.97|722.47|723.81|722.31|723.99|722.49|723.61|722.11|0
1590530400000|2020-05-26 22:00:00|723.78|722.28|723.65|722.15|723.91|722.41|722.74|721.24|0
1590534000000|2020-05-26 23:00:00|723.66|722.16|723.1|721.6|723.81|722.31|722.65|721.15|0
1590537600000|2020-05-27 00:00:00|723.11|721.61|724.63|723.13|724.65|723.15|721.61|720.11|0
1590541200000|2020-05-27 01:00:00|724.64|723.14|725.58|724.08|726.88|725.38|724.64|723.14|0
1590544800000|2020-05-27 02:00:00|725.59|724.09|727.15|725.65|727.37|725.87|724.07|722.57|0
1590548400000|2020-05-27 03:00:00|727.16|725.66|727.93|726.43|728.39|726.89|726.94|725.44|0
1590552000000|2020-05-27 04:00:00|727.94|726.44|729.16|727.66|730.01|728.51|727.92|726.42|0
1590555600000|2020-05-27 05:00:00|729.15|727.65|728.74|727.24|729.83|728.33|728.72|727.22|0
1590559200000|2020-05-27 06:00:00|728.8|727.3|727.68|726.18|729.57|728.07|727.28|725.78|0
1590562800000|2020-05-27 07:00:00|727.62|726.12|728.95|727.15|730.12|728.32|724.02|722.32|474
1590566400000|2020-05-27 08:00:00|728.85|727.25|729.55|727.75|730.25|729.05|725.05|724.35|186
1590570000000|2020-05-27 09:00:00|729.45|727.85|734.35|732.85|735.15|733.85|729.35|727.65|195
1590573600000|2020-05-27 10:00:00|733.95|732.95|732.15|731.45|734.35|732.95|730.75|729.45|87
1590577200000|2020-05-27 11:00:00|731.85|731.05|732.82|731.62|733.65|732.62|731.85|730.85|251
1590580800000|2020-05-27 12:00:00|734.02|731.92|730.52|728.82|734.02|732.72|729.82|728.32|73
1590584400000|2020-05-27 13:00:00|730.42|728.72|726.42|724.02|731.82|730.92|724.62|723.42|292
1590588000000|2020-05-27 14:00:00|725.12|724.12|725.15|723.65|730.11|728.41|722.51|721.01|428
1590591600000|2020-05-27 15:00:00|725.21|723.71|727.69|726.19|727.99|726.49|724.24|722.74|0
1590595200000|2020-05-27 16:00:00|727.75|726.25|728.63|727.13|729.3|727.8|727.43|725.93|0
1590598800000|2020-05-27 17:00:00|728.64|727.14|728.68|727.18|729.29|727.79|726.7|725.2|0
1590602400000|2020-05-27 18:00:00|728.69|727.19|730.41|728.91|730.55|729.05|728.69|727.19|0
1590606000000|2020-05-27 19:00:00|730.42|728.92|731.29|729.79|731.98|730.48|729.7|728.2|0
1590609600000|2020-05-27 20:00:00|731.45|729.95|732.48|730.98|733.01|731.51|730.72|729.22|0
1590613200000|2020-05-27 21:00:00|732.46|730.96|732.15|730.65|732.58|731.08|732.07|730.57|0
1590616800000|2020-05-27 22:00:00|732.08|730.58|732.42|730.92|732.81|731.31|731.13|729.63|0
1590620400000|2020-05-27 23:00:00|732.43|730.93|733.42|731.92|733.49|731.99|731.68|730.18|0
1590624000000|2020-05-28 00:00:00|733.41|731.91|735.25|733.75|735.91|734.41|732.59|731.09|0
1590627600000|2020-05-28 01:00:00|735.19|733.69|736.12|734.62|736.77|735.27|734.53|733.03|0
1590631200000|2020-05-28 02:00:00|736.18|734.68|735.75|734.25|737.2|735.7|735.35|733.85|0
1590634800000|2020-05-28 03:00:00|735.76|734.26|731.42|729.92|736.19|734.69|730.84|729.34|0
1590638400000|2020-05-28 04:00:00|731.48|729.98|733.34|731.84|734.17|732.67|730.9|729.4|0
1590642000000|2020-05-28 05:00:00|733.33|731.83|735.08|733.58|735.63|734.13|732.13|730.63|0
1590645600000|2020-05-28 06:00:00|735.1|733.6|731.53|730.03|736.12|734.62|731.34|729.84|0
1590649200000|2020-05-28 07:00:00|731.56|730.06|729.73|728.73|731.8|730.3|727.31|726.11|413
1590652800000|2020-05-28 08:00:00|729.63|728.53|728.33|726.63|730.73|730.13|726.03|725.43|362
1590656400000|2020-05-28 09:00:00|728.23|726.53|729.33|727.43|730.43|728.53|726.93|725.93|200
1590660000000|2020-05-28 10:00:00|729.13|727.33|728.33|727.33|729.93|728.23|726.93|725.93|669
1590663600000|2020-05-28 11:00:00|729.03|727.43|729.01|727.41|729.63|728.41|727.43|726.23|630
1590667200000|2020-05-28 12:00:00|729.51|727.51|730.51|729.21|731.01|729.21|728.21|727.31|140
1590670800000|2020-05-28 13:00:00|730.41|728.71|728.51|727.61|730.61|730.01|727.21|726.31|873
1590674400000|2020-05-28 14:00:00|728.41|727.51|732.35|730.85|734.41|732.91|728.31|726.91|2413
1590678000000|2020-05-28 15:00:00|732.34|730.84|732.89|731.39|734.46|732.96|731.87|730.37|0
1590681600000|2020-05-28 16:00:00|732.95|731.45|734.47|732.97|734.79|733.29|732.44|730.94|0
1590685200000|2020-05-28 17:00:00|734.44|732.94|734.64|733.14|735.3|733.8|733.83|732.33|0
1590688800000|2020-05-28 18:00:00|734.65|733.15|733.76|732.26|734.88|733.38|732.72|731.22|0
1590692400000|2020-05-28 19:00:00|733.75|732.25|727.59|726.09|734.45|732.95|727.28|725.78|0
1590696000000|2020-05-28 20:00:00|727.85|726.35|730.36|728.86|730.78|729.28|727.85|726.35|0
1590699600000|2020-05-28 21:00:00|730.39|728.89|729.95|728.45|730.47|728.97|729.95|728.45|0
1590703200000|2020-05-28 22:00:00|729.9|728.4|729.31|727.81|730.66|729.16|728.52|727.02|0
1590706800000|2020-05-28 23:00:00|729.3|727.8|727.4|725.9|730.08|728.58|727.22|725.72|0
1590710400000|2020-05-29 00:00:00|727.41|725.91|724.93|723.43|728.21|726.71|724.4|722.9|0
1590714000000|2020-05-29 01:00:00|724.96|723.46|726.81|725.31|727.12|725.62|723.81|722.31|0
1590717600000|2020-05-29 02:00:00|726.82|725.32|727.7|726.2|728.28|726.78|725.97|724.47|0
1590721200000|2020-05-29 03:00:00|727.71|726.21|726.01|724.51|727.91|726.41|725.48|723.98|0
1590724800000|2020-05-29 04:00:00|726.04|724.54|727.25|725.75|727.35|725.85|724.76|723.26|0
1590728400000|2020-05-29 05:00:00|727.28|725.78|727.6|726.1|728.72|727.22|726.94|725.44|0
1590732000000|2020-05-29 06:00:00|727.61|726.11|726.54|725.04|729.23|727.73|726.16|724.66|0
1590735600000|2020-05-29 07:00:00|726.48|724.98|719.45|717.65|737.45|725.25|717.45|715.45|715
1590739200000|2020-05-29 08:00:00|719.35|717.75|717.63|716.83|719.35|717.75|716.43|714.83|230
1590742800000|2020-05-29 09:00:00|717.53|716.93|717.23|715.53|717.63|716.93|715.93|714.83|177
1590746400000|2020-05-29 10:00:00|717.13|715.43|716.53|715.43|717.53|716.53|715.93|715.33|45
1590750000000|2020-05-29 11:00:00|716.43|715.33|718.14|717.04|718.84|717.04|716.03|714.83|98
1590753600000|2020-05-29 12:00:00|718.24|716.94|718.24|716.94|718.94|718.14|717.54|716.94|96
1590757200000|2020-05-29 13:00:00|718.14|717.04|716.84|715.54|718.14|717.14|715.44|714.74|235
1590760800000|2020-05-29 14:00:00|716.94|715.04|713.71|712.21|717.74|716.14|712.89|711.39|1584
1590764400000|2020-05-29 15:00:00|713.72|712.22|713.37|711.87|715.53|714.03|712.49|710.99|0
1590768000000|2020-05-29 16:00:00|713.38|711.88|714.07|712.57|715.14|713.64|709.5|708|0
1590771600000|2020-05-29 17:00:00|714.06|712.56|712.12|710.62|714.31|712.81|711.68|710.18|0
1590775200000|2020-05-29 18:00:00|712.11|710.61|716.34|714.84|716.45|714.95|710.22|708.72|0
1590778800000|2020-05-29 19:00:00|716.43|714.93|717.48|715.98|718.47|716.97|716.09|714.59|0
1590782400000|2020-05-29 20:00:00|717.5|716|720.88|719.38|721.05|719.55|716.34|714.84|0
1590786000000|2020-05-29 21:00:00|720.86|719.36|720.86|719.36|720.86|719.36|720.86|719.36|0
1590962400000|2020-05-31 22:00:00|713.03|711.53|712.18|710.68|714.32|712.82|709.5|708|0
1590966000000|2020-05-31 23:00:00|712.17|710.67|713.41|711.91|713.57|712.07|710.96|709.46|0
1590969600000|2020-06-01 00:00:00|713.4|711.9|718.54|717.04|720.14|718.64|713.06|711.56|0
1590973200000|2020-06-01 01:00:00|718.55|717.05|722.23|720.73|722.24|720.74|717.6|716.1|0
1590976800000|2020-06-01 02:00:00|722.24|720.74|723.17|721.67|723.39|721.89|721.83|720.33|0
1590980400000|2020-06-01 03:00:00|723.18|721.68|721.25|719.75|723.78|722.28|720.87|719.37|0
1590984000000|2020-06-01 04:00:00|721.26|719.76|721.78|720.28|722.35|720.85|721.25|719.75|0
1590987600000|2020-06-01 05:00:00|721.8|720.3|721.88|720.38|722.45|720.95|720.91|719.41|0
1590991200000|2020-06-01 06:00:00|721.94|720.44|725.14|723.64|726.07|724.57|720.97|719.47|0
1590994800000|2020-06-01 07:00:00|725.2|723.7|722.27|720.77|725.75|724.25|722.25|720.75|0
1590998400000|2020-06-01 08:00:00|722.26|720.76|718.79|717.29|722.45|720.95|716.19|714.69|0
1591002000000|2020-06-01 09:00:00|718.8|717.3|717.97|716.47|719.77|718.27|717.55|716.05|0
1591005600000|2020-06-01 10:00:00|717.98|716.48|720.39|718.89|720.39|718.89|717.13|715.63|0
1591009200000|2020-06-01 11:00:00|720.4|718.9|720.81|719.31|721.85|720.35|720.22|718.72|0
1591012800000|2020-06-01 12:00:00|720.8|719.3|719.34|717.84|721.42|719.92|718.76|717.26|0
1591016400000|2020-06-01 13:00:00|719.33|717.83|721.42|719.92|722.65|721.15|719|717.5|0
1591020000000|2020-06-01 14:00:00|721.44|719.94|724.54|723.04|724.73|723.23|720.47|718.97|0
1591023600000|2020-06-01 15:00:00|724.55|723.05|724.2|722.7|724.74|723.24|722.91|721.41|0
1591027200000|2020-06-01 16:00:00|724.19|722.69|724.71|723.21|725.1|723.6|723.57|722.07|0
1591030800000|2020-06-01 17:00:00|724.72|723.22|725.89|724.39|726.16|724.66|724.7|723.2|0
1591034400000|2020-06-01 18:00:00|725.9|724.4|727|725.5|727.01|725.51|725.42|723.92|0
1591038000000|2020-06-01 19:00:00|727.01|725.51|728.1|726.6|728.55|727.05|725.94|724.44|0
1591041600000|2020-06-01 20:00:00|728.11|726.61|728.37|726.87|728.78|727.28|727.21|725.71|0
1591045200000|2020-06-01 21:00:00|728.33|726.83|728.1|726.6|728.47|726.97|728.07|726.57|0
1591048800000|2020-06-01 22:00:00|728.06|726.56|726.34|724.84|728.64|727.14|725.64|724.14|0
1591052400000|2020-06-01 23:00:00|726.33|724.83|724.73|723.23|726.34|724.84|724.02|722.52|0
1591056000000|2020-06-02 00:00:00|724.8|723.3|727.04|725.54|727.4|725.9|724.37|722.87|0
1591059600000|2020-06-02 01:00:00|727.1|725.6|726.13|724.63|727.62|726.12|725.91|724.41|0
1591063200000|2020-06-02 02:00:00|726.12|724.62|725.52|724.02|726.92|725.42|725.32|723.82|0
1591066800000|2020-06-02 03:00:00|725.53|724.03|727.1|725.6|727.1|725.6|725.53|724.03|0
1591070400000|2020-06-02 04:00:00|727.09|725.59|726.77|725.27|727.51|726.01|726.69|725.19|0
1591074000000|2020-06-02 05:00:00|726.76|725.26|727.75|726.25|728.38|726.88|726.76|725.26|0
1591077600000|2020-06-02 06:00:00|727.74|726.24|727.29|725.79|727.93|726.43|726.01|724.51|0
1591081200000|2020-06-02 07:00:00|727.3|725.8|727.14|725.64|729.45|727.85|723.85|722.75|350
1591084800000|2020-06-02 08:00:00|727.24|725.74|729.64|727.94|730.44|728.64|726.34|725.64|1471
1591088400000|2020-06-02 09:00:00|729.74|727.84|731.14|730.14|731.84|730.44|728.94|727.54|478
1591092000000|2020-06-02 10:00:00|731.04|730.24|733.14|732.14|733.44|732.34|730.74|730.24|557
1591095600000|2020-06-02 11:00:00|732.94|732.34|732.26|731.06|734.04|733.06|732.26|730.96|622
1591099200000|2020-06-02 12:00:00|732.36|730.96|732.16|731.36|733.76|733.06|731.06|729.96|143
1591102800000|2020-06-02 13:00:00|732.06|731.46|734.06|731.66|734.86|733.16|731.56|730.66|351
1591106400000|2020-06-02 14:00:00|733.36|731.76|734.93|733.43|736.62|735.12|733.16|731.66|3201
1591110000000|2020-06-02 15:00:00|734.94|733.44|733.53|732.03|734.94|733.44|732.37|730.87|0
1591113600000|2020-06-02 16:00:00|733.54|732.04|734.77|733.27|734.98|733.48|733.32|731.82|0
1591117200000|2020-06-02 17:00:00|734.78|733.28|735.32|733.82|735.83|734.33|734.58|733.08|0
1591120800000|2020-06-02 18:00:00|735.31|733.81|735.24|733.74|735.71|734.21|733.98|732.48|0
1591124400000|2020-06-02 19:00:00|735.3|733.8|737.18|735.68|737.3|735.8|734.12|732.62|0
1591128000000|2020-06-02 20:00:00|737.19|735.69|736.76|735.26|737.19|735.69|735.92|734.42|0
1591131600000|2020-06-02 21:00:00|736.75|735.25|736.93|735.43|737.03|735.53|736.72|735.22|0
1591135200000|2020-06-02 22:00:00|736.95|735.45|736.49|734.99|737.28|735.78|736.08|734.58|0
1591138800000|2020-06-02 23:00:00|736.48|734.98|738.94|737.44|739.23|737.73|736.43|734.93|0
1591142400000|2020-06-03 00:00:00|738.95|737.45|740.71|739.21|740.92|739.42|738.55|737.05|0
1591146000000|2020-06-03 01:00:00|740.72|739.22|740.77|739.27|742|740.5|740.07|738.57|0
1591149600000|2020-06-03 02:00:00|740.78|739.28|739.64|738.14|741.18|739.68|739.41|737.91|0
1591153200000|2020-06-03 03:00:00|739.69|738.19|740.58|739.08|741.59|740.09|739.64|738.14|0
1591156800000|2020-06-03 04:00:00|740.52|739.02|741.22|739.72|741.41|739.91|740.4|738.9|0
1591160400000|2020-06-03 05:00:00|741.21|739.71|741.81|740.31|742.15|740.65|740.07|738.57|0
1591164000000|2020-06-03 06:00:00|741.82|740.32|741.72|740.22|742.96|741.46|741.54|740.04|0
1591167600000|2020-06-03 07:00:00|741.66|740.16|744.8|743.9|751.5|745.04|740.34|738.74|1558
1591171200000|2020-06-03 08:00:00|744.7|743.4|745.7|743.6|746|745|743.7|742.5|238
1591174800000|2020-06-03 09:00:00|745.3|743.7|748.9|747.9|749.4|748.2|745.2|743.7|367
1591178400000|2020-06-03 10:00:00|748.8|747|743.7|742.3|748.9|747|743.7|742.3|365
1591182000000|2020-06-03 11:00:00|743.8|742.4|743.01|741.71|744|743.3|742.01|740.81|298
1591185600000|2020-06-03 12:00:00|743.11|741.81|746.41|745.21|747.01|745.61|742.51|741.71|242
1591189200000|2020-06-03 13:00:00|746.31|745.31|749.21|748.41|750.01|748.51|746.31|745.21|230
1591192800000|2020-06-03 14:00:00|749.31|748.21|752.72|751.22|754.23|752.73|748.49|747.51|2149
1591196400000|2020-06-03 15:00:00|752.66|751.16|755.66|754.16|756.97|755.47|752.53|751.03|0
1591200000000|2020-06-03 16:00:00|755.63|754.13|754.09|752.59|755.84|754.34|753.92|752.42|0
1591203600000|2020-06-03 17:00:00|754.1|752.6|755.37|753.87|755.64|754.14|754.07|752.57|0
1591207200000|2020-06-03 18:00:00|755.38|753.88|758.1|756.6|758.55|757.05|755.18|753.68|0
1591210800000|2020-06-03 19:00:00|758.11|756.61|757.09|755.59|758.78|757.28|756.45|754.95|0
1591214400000|2020-06-03 20:00:00|756.88|755.38|757.06|755.56|757.45|755.95|755.72|754.22|0
1591218000000|2020-06-03 21:00:00|757.07|755.57|757.15|755.65|757.22|755.72|757.06|755.56|0
1591221600000|2020-06-03 22:00:00|757.16|755.66|756.46|754.96|757.32|755.82|755.16|753.66|0
1591225200000|2020-06-03 23:00:00|756.45|754.95|758.13|756.63|759.1|757.6|756.4|754.9|0
1591228800000|2020-06-04 00:00:00|758.14|756.64|754.56|753.06|758.43|756.93|754.01|752.51|0
1591232400000|2020-06-04 01:00:00|754.58|753.08|753.11|751.61|755.07|753.57|753.1|751.6|0
1591236000000|2020-06-04 02:00:00|753.12|751.62|751.42|749.92|753.12|751.62|751.17|749.67|0
1591239600000|2020-06-04 03:00:00|751.45|749.95|753.23|751.73|753.26|751.76|751.15|749.65|0
1591243200000|2020-06-04 04:00:00|753.24|751.74|754.54|753.04|754.56|753.06|753.24|751.74|0
1591246800000|2020-06-04 05:00:00|754.55|753.05|753.63|752.13|755.34|753.84|753.22|751.72|0
1591250400000|2020-06-04 06:00:00|753.74|752.24|750.95|749.45|754.61|753.11|750.81|749.31|0
1591254000000|2020-06-04 07:00:00|750.98|749.48|743.81|742.41|751.94|750.44|741.31|738.61|1687
1591257600000|2020-06-04 08:00:00|743.91|742.51|746.71|745.01|746.71|745.51|742.81|742.01|227
1591261200000|2020-06-04 09:00:00|746.81|745.11|745.61|744.31|747.91|747.01|745.01|743.11|343
1591264800000|2020-06-04 10:00:00|745.71|744.41|746.71|745.21|747.21|746.11|745.71|744.21|42
1591268400000|2020-06-04 11:00:00|746.81|745.31|749.79|748.09|750.79|749.09|746.61|745.01|90
1591272000000|2020-06-04 12:00:00|749.89|748.19|749.39|747.79|749.89|748.89|747.29|745.69|82
1591275600000|2020-06-04 13:00:00|749.29|747.69|751.29|750.59|751.89|750.89|748.39|747.29|378
1591279200000|2020-06-04 14:00:00|751.89|750.69|753.49|751.99|754.69|753.19|751.06|750.03|335
1591282800000|2020-06-04 15:00:00|753.47|751.97|751|749.5|753.7|752.2|750.16|748.66|0
1591286400000|2020-06-04 16:00:00|750.99|749.49|748.74|747.24|751.23|749.73|748.74|747.24|0
1591290000000|2020-06-04 17:00:00|748.73|747.23|751.33|749.83|751.56|750.06|748.71|747.21|0
1591293600000|2020-06-04 18:00:00|751.32|749.82|749.68|748.18|751.74|750.24|749.68|748.18|0
1591297200000|2020-06-04 19:00:00|749.69|748.19|750.51|749.01|751.11|749.61|747.59|746.09|0
1591300800000|2020-06-04 20:00:00|750.71|749.21|751.69|750.19|752.31|750.81|750.35|748.85|0
1591304400000|2020-06-04 21:00:00|751.71|750.21|751.38|749.88|751.79|750.29|751.35|749.85|0
1591308000000|2020-06-04 22:00:00|751.36|749.86|751.65|750.15|752.55|751.05|751.14|749.64|0
1591311600000|2020-06-04 23:00:00|751.66|750.16|750.4|748.9|752.15|750.65|750.34|748.84|0
1591315200000|2020-06-05 00:00:00|750.41|748.91|750.56|749.06|751.74|750.24|749.72|748.22|0
1591318800000|2020-06-05 01:00:00|750.62|749.12|751.31|749.81|751.92|750.42|749.95|748.45|0
1591322400000|2020-06-05 02:00:00|751.32|749.82|752.69|751.19|753.29|751.79|750.93|749.43|0
1591326000000|2020-06-05 03:00:00|752.7|751.2|754.98|753.48|755.37|753.87|752.69|751.19|0
1591329600000|2020-06-05 04:00:00|754.97|753.47|757.23|755.73|757.65|756.15|754.95|753.45|0
1591333200000|2020-06-05 05:00:00|757.22|755.72|759.45|757.95|760.05|758.55|755.98|754.48|0
1591336800000|2020-06-05 06:00:00|759.43|757.93|759.01|757.51|761.15|759.65|757.97|756.47|0
1591340400000|2020-06-05 07:00:00|759.06|757.56|766.12|765.22|767.02|766.02|758.56|757.09|823
1591344000000|2020-06-05 08:00:00|766.02|765.42|766.12|764.72|776.52|765.42|764.32|761.52|360
1591347600000|2020-06-05 09:00:00|766.42|764.82|762.92|761.52|767.32|766.32|762.12|761.52|311
1591351200000|2020-06-05 10:00:00|762.82|761.62|761.72|760.42|763.02|761.62|760.92|759.12|144
1591354800000|2020-06-05 11:00:00|761.92|760.32|762.26|760.66|763.26|762.36|761.26|759.92|242
1591358400000|2020-06-05 12:00:00|762.16|760.76|767.36|765.96|767.36|766.26|761.76|760.56|614
1591362000000|2020-06-05 13:00:00|767.46|766.36|768.16|767.36|769.46|768.36|766.56|765.96|309
1591365600000|2020-06-05 14:00:00|768.26|767.76|768.85|767.35|770.26|769.42|767.12|765.62|3596
1591369200000|2020-06-05 15:00:00|768.84|767.34|771.5|770|773.31|771.81|768.65|767.15|0
1591372800000|2020-06-05 16:00:00|771.51|770.01|770.75|769.25|771.54|770.04|769.25|767.75|0
1591376400000|2020-06-05 17:00:00|770.74|769.24|769.85|768.35|770.78|769.28|769.83|768.33|0
1591380000000|2020-06-05 18:00:00|769.84|768.34|768.51|767.01|770.71|769.21|768.25|766.75|0
1591383600000|2020-06-05 19:00:00|768.54|767.04|768.18|766.68|769.31|767.81|766.53|765.03|0
1591387200000|2020-06-05 20:00:00|768.22|766.72|766.55|765.05|768.35|766.85|766.5|765|0
1591567200000|2020-06-07 22:00:00|769.35|767.85|770.65|769.15|771.52|770.02|769.14|767.64|200
1591570800000|2020-06-07 23:00:00|770.64|769.14|772.05|770.55|772.82|771.32|770.46|768.96|0
1591574400000|2020-06-08 00:00:00|772.04|770.54|770.1|768.6|772.37|770.87|769.31|767.81|0
1591578000000|2020-06-08 01:00:00|770.09|768.59|768.34|766.84|770.77|769.27|768.32|766.82|0
1591581600000|2020-06-08 02:00:00|768.35|766.85|769.81|768.31|770.61|769.11|767.51|766.01|0
1591585200000|2020-06-08 03:00:00|769.79|768.29|768.96|767.46|771.09|769.59|768.9|767.4|0
1591588800000|2020-06-08 04:00:00|768.95|767.45|769|767.5|769.18|767.68|768.23|766.73|0
1591592400000|2020-06-08 05:00:00|768.99|767.49|769.62|768.12|769.73|768.23|767.11|765.61|0
1591596000000|2020-06-08 06:00:00|769.74|768.24|767.32|765.82|769.84|768.34|766.92|765.42|0
1591599600000|2020-06-08 07:00:00|767.27|765.77|770.96|769.76|773.66|772.26|764.83|763.33|1515
1591603200000|2020-06-08 08:00:00|771.66|769.86|775.76|774.26|775.76|774.36|771.56|769.66|180
1591606800000|2020-06-08 09:00:00|775.86|774.36|776.46|775.86|778.76|776.66|775.06|773.56|851
1591610400000|2020-06-08 10:00:00|777.36|775.76|779.56|778.26|781.46|780.16|776.96|775.66|126
1591614000000|2020-06-08 11:00:00|779.66|778.16|779.59|778.29|780.46|779.66|778.46|777.86|216
1591617600000|2020-06-08 12:00:00|779.49|778.39|774.19|773.49|779.79|778.59|774.19|773.09|471
1591621200000|2020-06-08 13:00:00|773.49|773.59|777.59|776.09|777.59|776.09|773.49|772.89|1323
1591624800000|2020-06-08 14:00:00|777.69|776.19|770.96|769.46|777.89|776.39|769.22|767.72|2173
1591628400000|2020-06-08 15:00:00|771.02|769.52|772.34|770.84|773.59|772.09|770.8|769.3|0
1591632000000|2020-06-08 16:00:00|772.35|770.85|772.68|771.18|773.29|771.79|771.7|770.2|0
1591635600000|2020-06-08 17:00:00|772.69|771.19|774.38|772.88|774.4|772.9|772.66|771.16|0
1591639200000|2020-06-08 18:00:00|774.37|772.87|775.19|773.69|775.37|773.87|774.34|772.84|0
1591642800000|2020-06-08 19:00:00|775.18|773.68|778.89|777.39|779.05|777.55|774.72|773.22|0
1591646400000|2020-06-08 20:00:00|778.68|777.18|777.9|776.4|778.68|777.18|777.13|775.63|0
1591650000000|2020-06-08 21:00:00|777.92|776.42|778.01|776.51|778.06|776.56|777.85|776.35|0
1591653600000|2020-06-08 22:00:00|778.07|776.57|776.82|775.32|778.34|776.84|776.71|775.21|0
1591657200000|2020-06-08 23:00:00|776.83|775.33|777.01|775.51|777.66|776.16|776.65|775.15|0
1591660800000|2020-06-09 00:00:00|777.02|775.52|775.64|774.14|778.81|777.31|775.22|773.72|0
1591664400000|2020-06-09 01:00:00|775.63|774.13|776.92|775.42|776.93|775.43|774.27|772.77|0
1591668000000|2020-06-09 02:00:00|776.93|775.43|775.65|774.15|777.14|775.64|775.02|773.52|0
1591671600000|2020-06-09 03:00:00|775.64|774.14|775.63|774.13|776.03|774.53|774.86|773.36|0
1591675200000|2020-06-09 04:00:00|775.64|774.14|775.62|774.12|776.21|774.71|775.04|773.54|0
1591678800000|2020-06-09 05:00:00|775.63|774.13|777.05|775.55|777.94|776.44|775.63|774.13|0
1591682400000|2020-06-09 06:00:00|777.07|775.57|773.85|772.35|777.83|776.33|773.67|772.17|0
1591686000000|2020-06-09 07:00:00|773.96|772.46|769.57|768.27|777.79|776.59|766.47|764.17|1301
1591689600000|2020-06-09 08:00:00|769.67|768.37|761.37|760.07|771.77|770.47|761.27|760.07|365
1591693200000|2020-06-09 09:00:00|761.47|760.17|763.17|761.97|765.77|764.47|761.07|760.07|416
1591696800000|2020-06-09 10:00:00|763.87|762.07|758.57|757.37|764.87|763.37|758.57|757.37|170
1591700400000|2020-06-09 11:00:00|759.17|757.47|761.5|760.4|762.2|760.9|759.17|757.37|221
1591704000000|2020-06-09 12:00:00|761.4|760.5|760.9|760|762|760.8|760.2|759.3|189
1591707600000|2020-06-09 13:00:00|760.8|759.6|761|759.5|761.6|760.3|759.6|759|353
1591711200000|2020-06-09 14:00:00|760.9|759.4|763.83|762.33|764.97|763.47|759.56|758.78|2003
1591714800000|2020-06-09 15:00:00|763.77|762.27|760.6|759.1|764.6|763.1|760.38|758.88|0
1591718400000|2020-06-09 16:00:00|760.61|759.11|762.25|760.75|762.25|760.75|759.59|758.09|0
1591722000000|2020-06-09 17:00:00|762.24|760.74|763.3|761.8|764.08|762.58|762.2|760.7|0
1591725600000|2020-06-09 18:00:00|763.31|761.81|762.87|761.37|763.51|762.01|761.78|760.28|0
1591729200000|2020-06-09 19:00:00|762.89|761.39|762|760.5|764.25|762.75|761.45|759.95|0
1591732800000|2020-06-09 20:00:00|762.07|760.57|761.54|760.04|763.07|761.57|760.73|759.23|0
1591736400000|2020-06-09 21:00:00|761.49|759.99|761.9|760.4|762.19|760.69|761.39|759.89|0
1591740000000|2020-06-09 22:00:00|761.91|760.41|763.12|761.62|763.46|761.96|761.75|760.25|0
1591743600000|2020-06-09 23:00:00|763.13|761.63|764.29|762.79|764.52|763.02|762.22|760.72|0
1591747200000|2020-06-10 00:00:00|764.3|762.8|764.85|763.35|764.87|763.37|762.95|761.45|0
1591750800000|2020-06-10 01:00:00|764.86|763.36|766.76|765.26|767.14|765.64|763.7|762.2|0
1591754400000|2020-06-10 02:00:00|766.77|765.27|765.84|764.34|767.34|765.84|765.03|763.53|0
1591758000000|2020-06-10 03:00:00|765.9|764.4|765.63|764.13|766.4|764.9|765.01|763.51|0
1591761600000|2020-06-10 04:00:00|765.6|764.1|765.62|764.12|765.65|764.15|764.66|763.16|0
1591765200000|2020-06-10 05:00:00|765.63|764.13|766.69|765.19|767.65|766.15|765.59|764.09|0
1591768800000|2020-06-10 06:00:00|766.63|765.13|764.54|763.04|766.75|765.25|764.49|762.99|0
1591772400000|2020-06-10 07:00:00|764.6|763.1|766.44|765.54|767.86|766.86|763.26|762.06|175
1591776000000|2020-06-10 08:00:00|766.64|764.74|764.04|762.14|767.14|766.24|763.34|761.84|100
1591779600000|2020-06-10 09:00:00|763.94|762.24|759.44|758.14|763.94|762.34|758.74|757.64|211
1591783200000|2020-06-10 10:00:00|759.54|757.44|758.24|757.44|759.54|757.64|755.74|755.04|231
1591786800000|2020-06-10 11:00:00|758.14|757.54|761.08|759.68|761.18|759.78|758.14|757.44|1279
1591790400000|2020-06-10 12:00:00|761.18|759.78|765.88|763.58|765.88|763.98|761.08|759.68|1424
1591794000000|2020-06-10 13:00:00|765.78|763.48|761.68|760.08|765.78|764.18|760.38|759.08|170
1591797600000|2020-06-10 14:00:00|761.78|760.18|758.67|757.17|763.69|762.59|757.28|755.78|528
1591801200000|2020-06-10 15:00:00|758.66|757.16|758.79|757.29|761.26|759.76|757.85|756.35|0
1591804800000|2020-06-10 16:00:00|758.8|757.3|759.82|758.32|760.23|758.73|758.52|757.02|0
1591808400000|2020-06-10 17:00:00|759.83|758.33|758.68|757.18|760.07|758.57|758.68|757.18|0
1591812000000|2020-06-10 18:00:00|758.71|757.21|757.27|755.77|763.47|761.97|755.77|754.27|0
1591815600000|2020-06-10 19:00:00|757.26|755.76|756.67|755.17|759.57|758.07|755.2|753.7|0
1591819200000|2020-06-10 20:00:00|756.38|754.88|755.16|753.66|757.09|755.59|754.8|753.3|0
1591822800000|2020-06-10 21:00:00|755.18|753.68|754.98|753.48|755.34|753.84|754.95|753.45|0
1591826400000|2020-06-10 22:00:00|754.97|753.47|751.98|750.48|756.23|754.73|751.39|749.89|0
1591830000000|2020-06-10 23:00:00|751.95|750.45|750.47|748.97|752.98|751.48|749.82|748.32|0
1591833600000|2020-06-11 00:00:00|750.48|748.98|754.39|752.89|755.38|753.88|750.1|748.6|0
1591837200000|2020-06-11 01:00:00|754.4|752.9|754.76|753.26|756.35|754.85|754.35|752.85|0
1591840800000|2020-06-11 02:00:00|754.75|753.25|753.39|751.89|754.82|753.32|753.36|751.86|0
1591844400000|2020-06-11 03:00:00|753.45|751.95|749.05|747.55|753.58|752.08|748.68|747.18|0
1591848000000|2020-06-11 04:00:00|749.04|747.54|748.29|746.79|750.06|748.56|745.69|744.19|0
1591851600000|2020-06-11 05:00:00|748.28|746.78|745.03|743.53|748.7|747.2|743.62|742.12|0
1591855200000|2020-06-11 06:00:00|745|743.5|745.75|744.25|746.92|745.42|744.32|742.82|0
1591858800000|2020-06-11 07:00:00|745.76|744.26|744.49|743.79|749.39|747.59|744.29|743.09|885
1591862400000|2020-06-11 08:00:00|744.39|743.49|742.79|741.59|746.49|744.89|741.89|740.39|252
1591866000000|2020-06-11 09:00:00|742.69|742.09|743.99|742.49|745.09|743.39|741.49|740.39|171
1591869600000|2020-06-11 10:00:00|744.09|742.59|742.79|742.09|745.19|743.89|742.49|741.09|127
1591873200000|2020-06-11 11:00:00|742.89|742.19|741.67|740.17|743.49|742.39|740.97|739.97|273
1591876800000|2020-06-11 12:00:00|741.57|740.27|738.77|737.27|742.27|740.37|738.47|736.97|1498
1591880400000|2020-06-11 13:00:00|738.67|736.87|740.77|739.07|741.67|740.37|736.37|734.77|294
1591884000000|2020-06-11 14:00:00|740.87|739.17|733.08|731.58|741.67|740.17|732.68|731.18|1749
1591887600000|2020-06-11 15:00:00|733.09|731.59|729.22|727.72|735.31|733.81|727.36|725.86|0
1591891200000|2020-06-11 16:00:00|729.2|727.7|723.26|721.76|729.38|727.88|722.34|720.84|0
1591894800000|2020-06-11 17:00:00|723.27|721.77|726.54|725.04|727.38|725.88|723.01|721.51|0
1591898400000|2020-06-11 18:00:00|726.52|725.02|720.27|718.77|726.73|725.23|719.52|718.02|0
1591902000000|2020-06-11 19:00:00|720.26|718.76|719.29|717.79|721.58|720.08|717.43|715.93|0
1591905600000|2020-06-11 20:00:00|719.34|717.84|722.04|720.54|722.87|721.37|717.1|715.6|0
1591909200000|2020-06-11 21:00:00|722.03|720.53|721.95|720.45|722.62|721.12|721.73|720.23|0
1591912800000|2020-06-11 22:00:00|721.87|720.37|724.57|723.07|724.69|723.19|719.33|717.83|0
1591916400000|2020-06-11 23:00:00|724.58|723.08|725.4|723.9|726.37|724.87|722.79|721.29|0
1591920000000|2020-06-12 00:00:00|725.35|723.85|721.82|720.32|726.37|724.87|721.16|719.66|0
1591923600000|2020-06-12 01:00:00|721.81|720.31|725.41|723.91|725.41|723.91|719.16|717.66|0
1591927200000|2020-06-12 02:00:00|725.4|723.9|726.92|725.42|728.71|727.21|724.97|723.47|0
1591930800000|2020-06-12 03:00:00|726.93|725.43|727.35|725.85|728.55|727.05|725.19|723.69|0
1591934400000|2020-06-12 04:00:00|727.36|725.86|727.61|726.11|728.93|727.43|726.56|725.06|0
1591938000000|2020-06-12 05:00:00|727.6|726.1|728.67|727.17|729.05|727.55|726.18|724.68|0
1591941600000|2020-06-12 06:00:00|728.68|727.18|723.28|721.78|729.42|727.92|723.1|721.6|0
1591945200000|2020-06-12 07:00:00|723.29|721.79|736.65|735.05|737.65|735.57|722.92|721.42|1428
1591948800000|2020-06-12 08:00:00|736.75|735.15|741.85|741.25|742.25|741.65|735.95|734.45|530
1591952400000|2020-06-12 09:00:00|741.95|740.95|746.95|746.15|746.95|746.25|741.05|740.25|487
1591956000000|2020-06-12 10:00:00|747.25|746.35|743.25|741.85|747.75|746.35|740.95|740.35|221
1591959600000|2020-06-12 11:00:00|743.35|741.95|744.93|743.53|745.85|744.55|743.25|741.95|214
1591963200000|2020-06-12 12:00:00|744.83|743.73|745.93|744.23|746.33|745.13|743.53|742.13|1068
1591966800000|2020-06-12 13:00:00|745.83|744.33|743.43|742.83|746.43|745.83|743.13|741.43|527
1591970400000|2020-06-12 14:00:00|743.73|742.93|736.94|735.44|744.23|743.13|736.93|735.43|891
1591974000000|2020-06-12 15:00:00|736.88|735.38|741.66|740.16|741.67|740.17|733.02|731.52|0
1591977600000|2020-06-12 16:00:00|741.68|740.18|739.77|738.27|743.11|741.61|737.62|736.12|0
1591981200000|2020-06-12 17:00:00|739.78|738.28|731.44|729.94|740.02|738.52|731.24|729.74|0
1591984800000|2020-06-12 18:00:00|731.45|729.95|737.45|735.95|737.68|736.18|731.2|729.7|0
1591988400000|2020-06-12 19:00:00|737.46|735.96|740.55|739.05|742.3|740.8|735.54|734.04|0
1591992000000|2020-06-12 20:00:00|740.1|738.6|739.3|737.8|741.19|739.69|738.1|736.6|0
1592172000000|2020-06-14 22:00:00|731.84|730.34|732.97|731.47|733.46|731.96|726.09|724.59|0
1592175600000|2020-06-14 23:00:00|732.98|731.48|730.44|728.94|733.22|731.72|728.61|727.11|0
1592179200000|2020-06-15 00:00:00|730.46|728.96|730.8|729.3|733.6|732.1|729.46|727.96|0
1592182800000|2020-06-15 01:00:00|730.81|729.31|732.27|730.77|732.87|731.37|729.66|728.16|0
1592186400000|2020-06-15 02:00:00|732.25|730.75|730.46|728.96|732.93|731.43|730.46|728.96|0
1592190000000|2020-06-15 03:00:00|730.47|728.97|731.21|729.71|732.24|730.74|730.47|728.97|0
1592193600000|2020-06-15 04:00:00|731.27|729.77|728.48|726.98|731.4|729.9|728.47|726.97|0
1592197200000|2020-06-15 05:00:00|728.49|726.99|718.61|717.11|728.5|727|718.37|716.87|0
1592200800000|2020-06-15 06:00:00|718.6|717.1|719.42|717.92|721.23|719.73|715.96|714.46|0
1592204400000|2020-06-15 07:00:00|719.48|717.98|722.04|719.34|724.64|722.74|716|714.41|2598
1592208000000|2020-06-15 08:00:00|721.94|719.44|725.84|724.14|727.34|726.44|719.24|717.94|804
1592211600000|2020-06-15 09:00:00|725.74|724.04|729.14|728.24|729.54|728.24|722.74|721.44|174
1592215200000|2020-06-15 10:00:00|729.24|727.24|726.14|724.44|729.64|728.44|725.04|723.74|17372
1592218800000|2020-06-15 11:00:00|726.24|724.54|726.18|724.38|727.08|725.78|724.84|723.44|3217
1592222400000|2020-06-15 12:00:00|726.08|724.28|725.18|723.58|726.28|724.78|722.58|720.98|105
1592226000000|2020-06-15 13:00:00|724.98|722.48|722.78|722.18|724.98|722.78|719.68|718.08|283
1592229600000|2020-06-15 14:00:00|723.08|722.28|728.83|727.33|731.15|729.65|722.38|721.18|875
1592233200000|2020-06-15 15:00:00|728.85|727.35|729.5|728|732.55|731.05|728.11|726.61|0
1592236800000|2020-06-15 16:00:00|729.49|727.99|733.48|731.98|733.49|731.99|729.04|727.54|0
1592240400000|2020-06-15 17:00:00|733.49|731.99|733.01|731.51|734.91|733.41|732.9|731.4|0
1592244000000|2020-06-15 18:00:00|733.02|731.52|737.98|736.48|740.16|738.66|733.02|731.52|0
1592247600000|2020-06-15 19:00:00|737.99|736.49|738.74|737.24|740.01|738.51|734.28|732.78|0
1592251200000|2020-06-15 20:00:00|738.67|737.17|740.87|739.37|741.11|739.61|737.89|736.39|0
1592254800000|2020-06-15 21:00:00|740.89|739.39|741.12|739.62|741.35|739.85|740.73|739.23|0
1592258400000|2020-06-15 22:00:00|741.15|739.65|741.73|740.23|743.19|741.69|739.81|738.31|0
1592262000000|2020-06-15 23:00:00|741.75|740.25|745.96|744.46|746.13|744.63|739.68|738.18|0
1592265600000|2020-06-16 00:00:00|745.94|744.44|745.02|743.52|746.48|744.98|743.58|742.08|0
1592269200000|2020-06-16 01:00:00|745.03|743.53|746.39|744.89|747.48|745.98|744.97|743.47|0
1592272800000|2020-06-16 02:00:00|746.4|744.9|752.17|750.67|752.74|751.24|746.18|744.68|0
1592276400000|2020-06-16 03:00:00|752.2|750.7|751.02|749.52|752.3|750.8|750.62|749.12|0
1592280000000|2020-06-16 04:00:00|751.01|749.51|749.43|747.93|751.2|749.7|748.78|747.28|0
1592283600000|2020-06-16 05:00:00|749.44|747.94|749.56|748.06|751.8|750.3|749.42|747.92|0
1592287200000|2020-06-16 06:00:00|749.59|748.09|745.3|743.8|749.66|748.16|744.8|743.3|0
1592290800000|2020-06-16 07:00:00|745.36|743.86|738.77|737.07|745.74|744.24|737.39|735.59|794
1592294400000|2020-06-16 08:00:00|738.87|737.17|739.07|737.57|740.57|739.27|735.67|733.97|493
1592298000000|2020-06-16 09:00:00|739.17|737.67|739.57|737.97|739.77|738.17|737.17|736.37|1213
1592301600000|2020-06-16 10:00:00|739.47|737.87|740.17|738.57|740.77|738.87|739.07|737.67|643
1592305200000|2020-06-16 11:00:00|740.27|738.87|741.9|741.3|742.6|741.4|739.77|738.57|463
1592308800000|2020-06-16 12:00:00|741.8|740.4|744|742.5|744.6|743|740.8|739.5|886
1592312400000|2020-06-16 13:00:00|744.1|742.6|742.1|741.2|744.1|742.6|740|738.8|401
1592316000000|2020-06-16 14:00:00|742.2|740.7|733.92|732.42|747.33|745.83|733.01|731.51|1567
1592319600000|2020-06-16 15:00:00|733.87|732.37|739.16|737.66|740.72|739.22|729.42|727.92|50
1592323200000|2020-06-16 16:00:00|739.17|737.67|740.92|739.42|742.1|740.6|737.05|735.55|0
1592326800000|2020-06-16 17:00:00|740.86|739.36|739.7|738.2|741.89|740.39|738.74|737.24|0
1592330400000|2020-06-16 18:00:00|739.71|738.21|739.81|738.31|742.18|740.68|737.59|736.09|0
1592334000000|2020-06-16 19:00:00|739.84|738.34|738.23|736.73|739.88|738.38|735.09|733.59|0
1592337600000|2020-06-16 20:00:00|738.68|737.18|738.71|737.21|739.5|738|737.6|736.1|0
1592341200000|2020-06-16 21:00:00|738.69|737.19|738.19|736.69|738.74|737.24|737.99|736.49|0
1592344800000|2020-06-16 22:00:00|738.03|736.53|738.26|736.76|738.43|736.93|734.76|733.26|0
1592348400000|2020-06-16 23:00:00|738.22|736.72|740.75|739.25|741.16|739.66|738.22|736.72|0
1592352000000|2020-06-17 00:00:00|740.74|739.24|739.67|738.17|740.8|739.3|737.09|735.59|0
1592355600000|2020-06-17 01:00:00|739.66|738.16|736.81|735.31|740.79|739.29|735.22|733.72|0
1592359200000|2020-06-17 02:00:00|736.83|735.33|735.44|733.94|737.54|736.04|733.41|731.91|0
1592362800000|2020-06-17 03:00:00|735.45|733.95|736.16|734.66|737.03|735.53|734.42|732.92|0
1592366400000|2020-06-17 04:00:00|736.17|734.67|738.58|737.08|740.09|738.59|736.03|734.53|0
1592370000000|2020-06-17 05:00:00|738.59|737.09|737.68|736.18|739.47|737.97|735.91|734.41|0
1592373600000|2020-06-17 06:00:00|737.69|736.19|740.12|738.62|742.78|741.28|737.4|735.9|0
1592377200000|2020-06-17 07:00:00|740.06|738.56|743.43|742.23|757.01|745.91|738.65|737.15|624
1592380800000|2020-06-17 08:00:00|743.33|741.43|743.33|741.63|745.53|743.93|741.83|740.43|7863
1592384400000|2020-06-17 09:00:00|743.43|741.73|738.93|737.23|743.63|741.83|738.23|737.23|5165
1592388000000|2020-06-17 10:00:00|738.83|737.33|740.43|738.83|741.23|739.53|738.23|737.23|2869
1592391600000|2020-06-17 11:00:00|740.33|738.73|739.82|738.22|741.13|739.53|739.52|737.93|1011
1592395200000|2020-06-17 12:00:00|739.92|738.32|742.22|740.72|743.32|742.52|739.92|738.32|1194
1592398800000|2020-06-17 13:00:00|742.32|740.82|739.92|738.52|742.52|741.02|738.22|737.22|1156
1592402400000|2020-06-17 14:00:00|739.82|738.42|740.74|739.24|741.16|739.66|734.55|733.05|1693
1592406000000|2020-06-17 15:00:00|740.76|739.26|739.44|737.94|741.4|739.9|737.51|736.01|0
1592409600000|2020-06-17 16:00:00|739.45|737.95|740.37|738.87|740.64|739.14|738.07|736.57|0
1592413200000|2020-06-17 17:00:00|740.38|738.88|739.83|738.33|741.05|739.55|739.83|738.33|0
1592416800000|2020-06-17 18:00:00|739.84|738.34|738.35|736.85|740.36|738.86|738.24|736.74|0
1592420400000|2020-06-17 19:00:00|738.34|736.84|736.07|734.57|738.43|736.93|734.68|733.18|0
1592424000000|2020-06-17 20:00:00|735.73|734.23|736.88|735.38|737.87|736.37|735.72|734.22|0
1592427600000|2020-06-17 21:00:00|736.86|735.36|736.29|734.79|736.91|735.41|736.05|734.55|0
1592431200000|2020-06-17 22:00:00|736.21|734.71|736.08|734.58|737.26|735.76|734.84|733.34|0
1592434800000|2020-06-17 23:00:00|736.09|734.59|733.17|731.67|737.03|735.53|732.99|731.49|0
1592438400000|2020-06-18 00:00:00|733.19|731.69|731.45|729.95|734.07|732.57|730.41|728.91|0
1592442000000|2020-06-18 01:00:00|731.44|729.94|728.62|727.12|732.66|731.16|725.6|724.1|0
1592445600000|2020-06-18 02:00:00|728.63|727.13|728.6|727.1|729.07|727.57|726.78|725.28|0
1592449200000|2020-06-18 03:00:00|728.63|727.13|733.34|731.84|734.01|732.51|728.38|726.88|0
1592452800000|2020-06-18 04:00:00|733.35|731.85|734.08|732.58|734.74|733.24|731.78|730.28|0
1592456400000|2020-06-18 05:00:00|734.09|732.59|732.68|731.18|734.95|733.45|731.42|729.92|0
1592460000000|2020-06-18 06:00:00|732.65|731.15|735.71|734.21|738.14|736.64|731.67|730.17|0
1592463600000|2020-06-18 07:00:00|735.72|734.22|735.07|733.57|738.97|734.47|732.37|731.37|410
1592467200000|2020-06-18 08:00:00|735.17|732.67|737.81|735.51|738.57|735.61|732.97|731.57|961
1592470800000|2020-06-18 09:00:00|737.71|735.41|735.01|733.61|741.91|737.41|734.61|733.21|61
1592474400000|2020-06-18 10:00:00|735.11|733.71|735.31|733.41|762.21|734.71|732.81|731.71|182
1592478000000|2020-06-18 11:00:00|735.41|733.51|733.41|731.31|735.81|734.11|732.11|731.21|54
1592481600000|2020-06-18 12:00:00|733.31|731.21|732.26|730.56|733.91|732.11|731.31|730.21|72
1592485200000|2020-06-18 13:00:00|732.16|730.66|731.96|729.66|733.06|731.56|729.86|728.06|1544
1592488800000|2020-06-18 14:00:00|732.06|729.76|735.44|733.94|735.66|734.16|730.1|728.6|766
1592492400000|2020-06-18 15:00:00|735.38|733.88|733.44|731.94|737.01|735.51|733.03|731.53|0
1592496000000|2020-06-18 16:00:00|733.43|731.93|734.38|732.88|734.83|733.33|732.12|730.62|0
1592499600000|2020-06-18 17:00:00|734.39|732.89|735.11|733.61|735.55|734.05|734.11|732.61|0
1592503200000|2020-06-18 18:00:00|735.12|733.62|732.33|730.83|735.33|733.83|732.33|730.83|0
1592506800000|2020-06-18 19:00:00|732.34|730.84|734.66|733.16|734.9|733.4|731.22|729.72|0
1592510400000|2020-06-18 20:00:00|734.68|733.18|733.36|731.86|734.83|733.33|732.8|731.3|0
1592514000000|2020-06-18 21:00:00|733.38|731.88|733.25|731.75|733.57|732.07|733.25|731.75|0
1592517600000|2020-06-18 22:00:00|733.21|731.71|735.18|733.68|735.29|733.79|732.87|731.37|0
1592521200000|2020-06-18 23:00:00|735.19|733.69|737.19|735.69|737.47|735.97|735.18|733.68|0
1592524800000|2020-06-19 00:00:00|737.25|735.75|733.97|732.47|737.25|735.75|732.14|730.64|0
1592528400000|2020-06-19 01:00:00|733.94|732.44|733.8|732.3|735.39|733.89|731.8|730.3|0
1592532000000|2020-06-19 02:00:00|733.79|732.29|735.8|734.3|735.82|734.32|733.17|731.67|0
1592535600000|2020-06-19 03:00:00|735.79|734.29|735.56|734.06|735.82|734.32|734.26|732.76|0
1592539200000|2020-06-19 04:00:00|735.57|734.07|734.85|733.35|736.01|734.51|734.62|733.12|0
1592542800000|2020-06-19 05:00:00|734.84|733.34|736.57|735.07|736.78|735.28|734.43|732.93|0
1592546400000|2020-06-19 06:00:00|736.59|735.09|742.18|740.68|742.81|741.31|736.18|734.68|0
1592550000000|2020-06-19 07:00:00|742.24|740.74|734.53|733.93|761.53|740.89|733.68|683.63|123
1592553600000|2020-06-19 08:00:00|734.43|733.83|736.43|734.13|737.73|735.83|733.63|683.93|221
1592557200000|2020-06-19 09:00:00|736.33|734.23|737.13|736.53|738.93|738.33|734.93|733.93|143
1592560800000|2020-06-19 10:00:00|736.93|735.23|736.73|734.83|738.33|737.63|735.63|734.63|211
1592564400000|2020-06-19 11:00:00|736.83|734.93|736.73|734.83|737.63|735.73|735.43|734.83|14
1592568000000|2020-06-19 12:00:00|736.83|734.93|737.03|736.03|737.83|736.53|736.63|734.93|60
1592571600000|2020-06-19 13:00:00|736.93|735.43|733.98|732.68|737.58|736.03|733.68|731.68|159
1592575200000|2020-06-19 14:00:00|733.88|732.78|733|731.5|736.02|734.88|732.6|731.1|120
1592578800000|2020-06-19 15:00:00|733.06|731.56|729.69|728.19|733.99|732.49|729.68|728.18|0
1592582400000|2020-06-19 16:00:00|729.7|728.2|727.37|725.87|729.91|728.41|722.93|721.43|0
1592586000000|2020-06-19 17:00:00|727.38|725.88|723.1|721.6|727.38|725.88|723.1|721.6|0
1592589600000|2020-06-19 18:00:00|723.11|721.61|725.69|724.19|725.95|724.45|722.3|720.8|0
1592593200000|2020-06-19 19:00:00|725.67|724.17|723.64|722.14|727.59|726.09|722.99|721.49|0
1592596800000|2020-06-19 20:00:00|723.52|722.02|717.3|715.8|723.7|722.2|717.05|715.55|0
1592600400000|2020-06-19 21:00:00|717.47|715.97|717.47|715.97|717.47|715.97|717.47|715.97|0
1592776800000|2020-06-21 22:00:00|713.24|711.74|716.85|715.35|717.42|715.92|710.44|708.94|0
1592780400000|2020-06-21 23:00:00|716.86|715.36|717.14|715.64|717.38|715.88|714.7|713.2|0
1592784000000|2020-06-22 00:00:00|717.15|715.65|720.09|718.59|720.93|719.43|716.27|714.77|0
1592787600000|2020-06-22 01:00:00|720.1|718.6|722.48|720.98|724.67|723.17|720.08|718.58|0
1592791200000|2020-06-22 02:00:00|722.47|720.97|724.87|723.37|725.14|723.64|722.27|720.77|0
1592794800000|2020-06-22 03:00:00|724.86|723.36|726.22|724.72|727.84|726.34|724.2|722.7|0
1592798400000|2020-06-22 04:00:00|726.23|724.73|725.24|723.74|727.45|725.95|725.02|723.52|0
1592802000000|2020-06-22 05:00:00|725.23|723.73|723.94|722.44|725.5|724|723.3|721.8|0
1592805600000|2020-06-22 06:00:00|723.88|722.38|724.35|722.85|724.56|723.06|720.41|718.91|0
1592809200000|2020-06-22 07:00:00|724.38|722.88|730.09|727.79|759.98|731.28|723.92|722.42|377
1592812800000|2020-06-22 08:00:00|730.19|727.89|732|729|732.4|731.8|727.5|726.1|261
1592816400000|2020-06-22 09:00:00|732.1|729.1|728.5|727|733|732.4|728|726.1|156
1592820000000|2020-06-22 10:00:00|728.6|727.3|727.4|726.1|729.9|728.9|726.6|726|63
1592823600000|2020-06-22 11:00:00|727.3|726.2|727|726.1|727.6|726.5|725.2|724.4|105
1592827200000|2020-06-22 12:00:00|728.8|726.3|728.85|727.35|729.15|728.05|727.85|725.95|42
1592830800000|2020-06-22 13:00:00|728.75|727.25|727.75|725.65|728.95|727.25|725.45|724.25|188
1592834400000|2020-06-22 14:00:00|727.85|725.35|725.82|724.32|729.17|727.67|725.81|724.31|1005
1592838000000|2020-06-22 15:00:00|725.81|724.31|729.82|728.32|730.32|728.82|725.33|723.83|0
1592841600000|2020-06-22 16:00:00|729.83|728.33|732.01|730.51|732.69|731.19|729.47|727.97|0
1592845200000|2020-06-22 17:00:00|732.02|730.52|731.61|730.11|732.3|730.8|730.87|729.37|0
1592848800000|2020-06-22 18:00:00|731.6|730.1|732.94|731.44|732.96|731.46|730.21|728.71|0
1592852400000|2020-06-22 19:00:00|732.93|731.43|732.25|730.75|733.15|731.65|729.68|728.18|0
1592856000000|2020-06-22 20:00:00|732.27|730.77|733.12|731.62|734.12|732.62|731.87|730.37|0
1592859600000|2020-06-22 21:00:00|733.16|731.66|733.25|731.75|733.33|731.83|733.1|731.6|0
1592863200000|2020-06-22 22:00:00|733.31|731.81|735.11|733.61|735.27|733.77|732.64|731.14|0
1592866800000|2020-06-22 23:00:00|735.1|733.6|735.99|734.49|736.68|735.18|734.89|733.39|0
1592870400000|2020-06-23 00:00:00|735.98|734.48|735.42|733.92|735.98|734.48|733.94|732.44|0
1592874000000|2020-06-23 01:00:00|735.41|733.91|732.6|731.1|735.64|734.14|722.47|720.97|0
1592877600000|2020-06-23 02:00:00|732.59|731.09|733.82|732.32|736.43|734.93|730.7|729.2|0
1592881200000|2020-06-23 03:00:00|733.79|732.29|733.97|732.47|735.59|734.09|732.77|731.27|0
1592884800000|2020-06-23 04:00:00|733.96|732.46|733.89|732.39|735.69|734.19|733.17|731.67|0
1592888400000|2020-06-23 05:00:00|733.92|732.42|732.38|730.88|735.08|733.58|731.19|729.69|0
1592892000000|2020-06-23 06:00:00|732.39|730.89|733.95|732.45|734.58|733.08|730.93|729.43|0
1592895600000|2020-06-23 07:00:00|733.94|732.44|735.68|734.38|736.18|734.88|730.35|729.35|345
1592899200000|2020-06-23 08:00:00|735.58|734.48|735.38|733.78|737.08|736.48|735.28|733.78|737
1592902800000|2020-06-23 09:00:00|735.28|733.88|736.38|734.18|737.28|735.88|733.68|732.98|151
1592906400000|2020-06-23 10:00:00|736.28|734.28|737.58|736.08|737.68|736.28|736.18|734.18|11
1592910000000|2020-06-23 11:00:00|737.68|736.18|738.33|736.93|738.33|737.03|736.88|735.28|48
1592913600000|2020-06-23 12:00:00|738.23|736.83|735.43|733.33|738.43|737.33|735.23|733.23|33
1592917200000|2020-06-23 13:00:00|735.53|733.43|732.93|730.63|735.93|733.93|732.53|730.43|91
1592920800000|2020-06-23 14:00:00|732.83|732.03|731.67|730.17|734.26|732.76|729.94|728.44|946
1592924400000|2020-06-23 15:00:00|731.66|730.16|733.93|732.43|736.17|734.67|730.77|729.27|0
1592928000000|2020-06-23 16:00:00|733.94|732.44|733.5|732|734.36|732.86|732.64|731.14|0
1592931600000|2020-06-23 17:00:00|733.51|732.01|734.05|732.55|734.71|733.21|732.96|731.46|0
1592935200000|2020-06-23 18:00:00|734.08|732.58|732.43|730.93|734.15|732.65|732.17|730.67|0
1592938800000|2020-06-23 19:00:00|732.44|730.94|730.24|728.74|733.08|731.58|729.4|727.9|0
1592942400000|2020-06-23 20:00:00|730.34|728.84|728.78|727.28|731.49|729.99|728.48|726.98|0
1592946000000|2020-06-23 21:00:00|728.77|727.27|729.5|728|729.72|728.22|728.55|727.05|0
1592949600000|2020-06-23 22:00:00|729.51|728.01|728.14|726.64|730.39|728.89|727.89|726.39|0
1592953200000|2020-06-23 23:00:00|728.13|726.63|728.65|727.15|729.81|728.31|727.72|726.22|0
1592956800000|2020-06-24 00:00:00|728.66|727.16|732.3|730.8|732.96|731.46|728.47|726.97|0
1592960400000|2020-06-24 01:00:00|732.29|730.79|730.1|728.6|733.33|731.83|729.79|728.29|0
1592964000000|2020-06-24 02:00:00|730.09|728.59|730.35|728.85|731.62|730.12|728.6|727.1|0
1592967600000|2020-06-24 03:00:00|730.36|728.86|731.04|729.54|732.3|730.8|729.76|728.26|0
1592971200000|2020-06-24 04:00:00|731.05|729.55|732.56|731.06|733.84|732.34|730.82|729.32|0
1592974800000|2020-06-24 05:00:00|732.55|731.05|731.04|729.54|733.38|731.88|731.03|729.53|0
1592978400000|2020-06-24 06:00:00|731.03|729.53|732.36|730.86|732.57|731.07|729.91|728.41|0
1592982000000|2020-06-24 07:00:00|732.37|730.87|727.72|725.62|734.92|732.52|726.52|725.62|192
1592985600000|2020-06-24 08:00:00|727.82|726.12|726.12|723.72|727.92|726.12|724.52|723.22|349
1592989200000|2020-06-24 09:00:00|726.02|723.62|724.72|722.52|726.82|725.42|723.12|721.32|84
1592992800000|2020-06-24 10:00:00|724.92|722.62|724.62|722.42|725.62|724.02|724.22|722.42|19
1592996400000|2020-06-24 11:00:00|724.72|722.52|725.32|724.52|725.62|724.52|724.32|722.42|33
1593000000000|2020-06-24 12:00:00|725.22|723.52|726.92|725.12|726.92|725.62|725.02|723.12|19
1593003600000|2020-06-24 13:00:00|726.82|725.02|723.42|721.92|726.82|726.02|722.82|721.92|116
1593007200000|2020-06-24 14:00:00|723.52|721.82|719.8|718.3|724.03|723.23|719.41|717.91|1024
1593010800000|2020-06-24 15:00:00|719.77|718.27|713.51|712.01|720.39|718.89|711.78|710.28|0
1593014400000|2020-06-24 16:00:00|713.5|712|718.77|717.27|718.79|717.29|713.02|711.52|0
1593018000000|2020-06-24 17:00:00|718.76|717.26|716.17|714.67|719.24|717.74|714.85|713.35|0
1593021600000|2020-06-24 18:00:00|716.18|714.68|717.38|715.88|719.07|717.57|714.6|713.1|0
1593025200000|2020-06-24 19:00:00|717.39|715.89|717.66|716.16|721.1|719.6|716.87|715.37|0
1593028800000|2020-06-24 20:00:00|717.69|716.19|720.47|718.97|720.61|719.11|717.69|716.19|0
1593032400000|2020-06-24 21:00:00|720.43|718.93|720.08|718.58|720.49|718.99|720.08|718.58|0
1593036000000|2020-06-24 22:00:00|719.97|718.47|718.66|717.16|720.96|719.46|718.28|716.78|0
1593039600000|2020-06-24 23:00:00|718.68|717.18|717.13|715.63|718.79|717.29|717.08|715.58|0
1593043200000|2020-06-25 00:00:00|717.08|715.58|721.74|720.24|722.4|720.9|716.38|714.88|0
1593046800000|2020-06-25 01:00:00|721.73|720.23|714.95|713.45|722.82|721.32|714.55|713.05|0
1593050400000|2020-06-25 02:00:00|714.96|713.46|715.92|714.42|716.15|714.65|712.84|711.34|0
1593054000000|2020-06-25 03:00:00|715.93|714.43|716.93|715.43|717.17|715.67|714.09|712.59|0
1593057600000|2020-06-25 04:00:00|716.95|715.45|715.48|713.98|717.42|715.92|714.16|712.66|0
1593061200000|2020-06-25 05:00:00|715.47|713.97|717.74|716.24|717.96|716.46|714.83|713.33|0
1593064800000|2020-06-25 06:00:00|717.73|716.23|714.41|712.91|719.27|717.77|713.7|712.2|0
1593068400000|2020-06-25 07:00:00|714.4|712.9|712.28|710.18|732.43|714.53|709.73|707.73|928
1593072000000|2020-06-25 08:00:00|712.18|710.08|717.18|715.88|717.78|716.28|711.68|710.08|207
1593075600000|2020-06-25 09:00:00|717.08|715.68|716.98|715.48|718.78|718.18|716.38|714.28|481
1593079200000|2020-06-25 10:00:00|717.08|715.38|717.58|715.28|717.58|715.38|714.28|713.28|53
1593082800000|2020-06-25 11:00:00|717.48|713.98|715.13|712.93|717.48|714.58|714.53|712.83|27
1593086400000|2020-06-25 12:00:00|715.03|713.03|713.93|712.83|716.73|714.23|713.33|712.73|212
1593090000000|2020-06-25 13:00:00|713.83|712.93|715.83|713.53|717.03|716.03|713.33|711.53|199
1593093600000|2020-06-25 14:00:00|715.73|713.43|718.78|717.28|721.35|720.15|715.63|713.43|633
1593097200000|2020-06-25 15:00:00|718.77|717.27|718.96|717.46|720.84|719.34|715.29|713.79|0
1593100800000|2020-06-25 16:00:00|718.97|717.47|720.86|719.36|722.68|721.18|718.96|717.46|0
1593104400000|2020-06-25 17:00:00|720.8|719.3|720.06|718.56|720.86|719.36|719.13|717.63|0
1593108000000|2020-06-25 18:00:00|720.07|718.57|719.58|718.08|720.14|718.64|717.8|716.3|0
1593111600000|2020-06-25 19:00:00|719.56|718.06|725.15|723.65|725.7|724.2|718.92|717.42|0
1593115200000|2020-06-25 20:00:00|725.17|723.67|725.02|723.52|726.36|724.86|722.89|721.39|0
1593118800000|2020-06-25 21:00:00|724.96|723.46|724.7|723.2|725|723.5|724.63|723.13|0
1593122400000|2020-06-25 22:00:00|724.64|723.14|724.91|723.41|725.09|723.59|723.8|722.3|0
1593126000000|2020-06-25 23:00:00|724.9|723.4|724.85|723.35|726.43|724.93|724.31|722.81|0
1593129600000|2020-06-26 00:00:00|724.84|723.34|725.06|723.56|725.09|723.59|722.23|720.73|0
1593133200000|2020-06-26 01:00:00|725.07|723.57|725.48|723.98|725.72|724.22|723.96|722.46|0
1593136800000|2020-06-26 02:00:00|725.53|724.03|723.53|722.03|725.7|724.2|723.1|721.6|0
1593140400000|2020-06-26 03:00:00|723.54|722.04|724.63|723.13|724.86|723.36|722.89|721.39|0
1593144000000|2020-06-26 04:00:00|724.64|723.14|726.89|725.39|727.81|726.31|724.64|723.14|0
1593147600000|2020-06-26 05:00:00|726.88|725.38|725.49|723.99|727.57|726.07|724.87|723.37|0
1593151200000|2020-06-26 06:00:00|725.48|723.98|723.12|721.62|725.49|723.99|723.05|721.55|0
1593154800000|2020-06-26 07:00:00|723.11|721.61|720.65|718.35|725.09|723.59|719.15|717.85|141
1593158400000|2020-06-26 08:00:00|720.75|718.45|722.45|720.15|722.55|720.15|717.55|715.15|236
1593162000000|2020-06-26 09:00:00|722.55|720.05|722.35|720.65|723.45|721.05|720.65|719.55|25
1593165600000|2020-06-26 10:00:00|722.45|720.75|723.65|720.75|723.65|720.85|721.85|720.65|50
1593169200000|2020-06-26 11:00:00|723.55|722.05|722.35|721.05|724.15|722.05|721.75|720.65|10
1593172800000|2020-06-26 12:00:00|722.45|719.45|721.05|720.15|722.65|720.15|720.25|719.25|48
1593176400000|2020-06-26 13:00:00|721.15|718.85|719.15|717.95|721.85|720.25|719.15|717.25|59
1593180000000|2020-06-26 14:00:00|719.55|718.05|711.31|709.81|719.55|718.22|709.52|708.02|543
1593183600000|2020-06-26 15:00:00|711.32|709.82|711.86|710.36|712.97|711.47|709.99|708.49|0
1593187200000|2020-06-26 16:00:00|711.87|710.37|711.03|709.53|712.07|710.57|708.13|706.63|0
1593190800000|2020-06-26 17:00:00|711.02|709.52|711.42|709.92|712.43|710.93|710.56|709.06|0
1593194400000|2020-06-26 18:00:00|711.41|709.91|709.08|707.58|711.7|710.2|707.94|706.44|0
1593198000000|2020-06-26 19:00:00|709.09|707.59|708.79|707.29|710.93|709.43|707.41|705.91|0
1593201600000|2020-06-26 20:00:00|708.68|707.18|709.91|708.41|712.06|710.56|708.68|707.18|0
1593381600000|2020-06-28 22:00:00|706.28|704.78|708.61|707.11|709.39|707.89|705.81|704.31|0
1593385200000|2020-06-28 23:00:00|708.62|707.12|709.41|707.91|710.39|708.89|707.22|705.72|0
1593388800000|2020-06-29 00:00:00|709.42|707.92|709.7|708.2|709.99|708.49|706.95|705.45|0
1593392400000|2020-06-29 01:00:00|709.69|708.19|712.37|710.87|713.08|711.58|709.49|707.99|0
1593396000000|2020-06-29 02:00:00|712.34|710.84|710.14|708.64|713.16|711.66|709.64|708.14|0
1593399600000|2020-06-29 03:00:00|710.15|708.65|708.38|706.88|710.58|709.08|707.72|706.22|0
1593403200000|2020-06-29 04:00:00|708.39|706.89|706.03|704.53|709.69|708.19|705.81|704.31|0
1593406800000|2020-06-29 05:00:00|706.04|704.54|705.07|703.57|709.13|707.63|705.07|703.57|0
1593410400000|2020-06-29 06:00:00|705.19|703.69|709.3|707.8|709.99|708.49|704.12|702.62|0
1593414000000|2020-06-29 07:00:00|709.36|707.86|715.97|712.57|717.02|715.72|709.29|707.79|458
1593417600000|2020-06-29 08:00:00|715.47|712.37|716.57|714.47|716.77|714.47|713.07|711.17|118
1593421200000|2020-06-29 09:00:00|716.47|714.27|718.47|716.57|718.47|716.87|714.67|713.57|22
1593424800000|2020-06-29 10:00:00|718.37|716.77|718.07|716.87|722.17|717.07|716.27|713.57|69
1593428400000|2020-06-29 11:00:00|717.97|717.07|720.97|720.37|720.97|720.37|717.77|715.07|103
1593432000000|2020-06-29 12:00:00|720.47|719.87|718.47|717.27|720.47|719.97|717.27|716.37|21
1593435600000|2020-06-29 13:00:00|720.07|717.17|718.27|717.47|720.37|718.37|715.47|711.17|64
1593439200000|2020-06-29 14:00:00|718.97|717.57|724.23|722.73|726.7|725.2|718.37|716.98|892
1593442800000|2020-06-29 15:00:00|724.24|722.74|722.2|720.7|724.85|723.35|721.9|720.4|0
1593446400000|2020-06-29 16:00:00|722.17|720.67|723.48|721.98|724.39|722.89|722.1|720.6|0
1593450000000|2020-06-29 17:00:00|723.49|721.99|724.15|722.65|724.84|723.34|723.24|721.74|0
1593453600000|2020-06-29 18:00:00|724.16|722.66|723.16|721.66|724.4|722.9|722.5|721|0
1593457200000|2020-06-29 19:00:00|723.15|721.65|725.3|723.8|725.48|723.98|721.78|720.28|0
1593460800000|2020-06-29 20:00:00|725.82|724.32|726.1|724.6|726.99|725.49|725.24|723.74|0
1593464400000|2020-06-29 21:00:00|726.08|724.58|726.38|724.88|726.6|725.1|725.75|724.25|0
1593468000000|2020-06-29 22:00:00|726.37|724.87|728.65|727.15|729.47|727.97|725.96|724.46|0
1593471600000|2020-06-29 23:00:00|728.66|727.16|728.34|726.84|729.47|727.97|728|726.5|0
1593475200000|2020-06-30 00:00:00|728.33|726.83|725.92|724.42|728.33|726.83|725.45|723.95|0
1593478800000|2020-06-30 01:00:00|725.91|724.41|727.12|725.62|728.48|726.98|725.75|724.25|0
1593482400000|2020-06-30 02:00:00|727.13|725.63|726.89|725.39|728.07|726.57|726.71|725.21|0
1593486000000|2020-06-30 03:00:00|726.91|725.41|727.25|725.75|727.89|726.39|726.58|725.08|0
1593489600000|2020-06-30 04:00:00|727.27|725.77|726.57|725.07|727.8|726.3|725.94|724.44|0
1593493200000|2020-06-30 05:00:00|726.56|725.06|723.87|722.37|728.03|726.53|723.87|722.37|0
1593496800000|2020-06-30 06:00:00|723.86|722.36|724.07|722.57|725.18|723.68|722.34|720.84|0
1593500400000|2020-06-30 07:00:00|724.13|722.63|721.68|720.78|727.62|726.12|719.68|717.68|213
1593504000000|2020-06-30 08:00:00|721.78|719.18|717.87|716.07|721.78|719.68|716.67|715.71|176
1593507600000|2020-06-30 09:00:00|717.77|716.17|719.03|716.63|719.13|717.47|716.97|714.93|163
1593511200000|2020-06-30 10:00:00|718.93|716.73|719.63|718.23|719.83|719.23|718.73|716.33|152
1593514800000|2020-06-30 11:00:00|719.53|717.93|719.42|718.22|720.72|718.72|719.02|717.93|31
1593518400000|2020-06-30 12:00:00|719.52|716.62|718.62|716.32|719.72|717.42|717.92|716.12|24
1593522000000|2020-06-30 13:00:00|718.72|716.42|713.12|712.32|719.02|717.12|713.12|711.32|340
1593525600000|2020-06-30 14:00:00|713.82|712.42|721.17|719.67|721.55|720.05|713.52|710.42|659
1593529200000|2020-06-30 15:00:00|721.18|719.68|722.18|720.68|724.44|722.94|720.74|719.24|0
1593532800000|2020-06-30 16:00:00|722.17|720.67|720.66|719.16|723.57|722.07|720.56|719.06|0
1593536400000|2020-06-30 17:00:00|720.71|719.21|720.92|719.42|721.11|719.61|719.71|718.21|0
1593540000000|2020-06-30 18:00:00|720.91|719.41|722.94|721.44|723.12|721.62|720.18|718.68|0
1593543600000|2020-06-30 19:00:00|722.93|721.43|725.3|723.8|728.05|726.55|721.75|720.25|0
1593547200000|2020-06-30 20:00:00|724.37|722.87|724.12|722.62|725.01|723.51|723.2|721.7|0
1593550800000|2020-06-30 21:00:00|724.06|722.56|724.04|722.54|724.15|722.65|723.71|722.21|0
1593554400000|2020-06-30 22:00:00|724.05|722.55|724.11|722.61|725.7|724.2|723.92|722.42|0
1593558000000|2020-06-30 23:00:00|724.12|722.62|724.05|722.55|725.23|723.73|723.65|722.15|0
1593561600000|2020-07-01 00:00:00|724.04|722.54|726.21|724.71|726.46|724.96|723.42|721.92|0
1593565200000|2020-07-01 01:00:00|726.22|724.72|726.62|725.12|727.47|725.97|725.53|724.03|0
1593568800000|2020-07-01 02:00:00|726.63|725.13|725.17|723.67|727.05|725.55|724.5|723|0
1593572400000|2020-07-01 03:00:00|725.16|723.66|726.16|724.66|726.65|725.15|724.94|723.44|0
1593576000000|2020-07-01 04:00:00|726.23|724.73|724.57|723.07|726.45|724.95|724.56|723.06|0
1593579600000|2020-07-01 05:00:00|724.58|723.08|722.95|721.45|724.99|723.49|722.18|720.68|0
1593583200000|2020-07-01 06:00:00|722.92|721.42|724.25|722.75|724.27|722.77|720.79|719.29|0
1593586800000|2020-07-01 07:00:00|724.26|722.76|720.21|719.01|724.26|722.76|718.52|708.12|152
1593590400000|2020-07-01 08:00:00|720.11|718.41|722.01|720.71|724.01|722.91|720.11|718.41|185
1593594000000|2020-07-01 09:00:00|721.71|720.31|718.31|716.31|722.11|721.51|717.71|715.71|24
1593597600000|2020-07-01 10:00:00|718.41|716.41|715.91|713.91|719.41|717.51|715.01|713.81|22
1593601200000|2020-07-01 11:00:00|715.81|713.81|717.08|714.98|717.28|715.18|713.58|711.81|78
1593604800000|2020-07-01 12:00:00|716.98|714.88|718.58|717.58|718.58|717.98|715.58|713.78|251
1593608400000|2020-07-01 13:00:00|719.78|717.68|721.78|720.88|722.68|721.98|718.98|716.98|202
1593612000000|2020-07-01 14:00:00|722.58|720.38|721.47|719.97|723.78|722.98|719.14|717.64|1137
1593615600000|2020-07-01 15:00:00|721.48|719.98|721.18|719.68|721.7|720.2|717.72|716.22|0
1593619200000|2020-07-01 16:00:00|721.19|719.69|722.3|720.8|723.66|722.16|720.74|719.24|0
1593622800000|2020-07-01 17:00:00|722.31|720.81|721.71|720.21|722.53|721.03|720.81|719.31|0
1593626400000|2020-07-01 18:00:00|721.72|720.22|722.15|720.65|722.64|721.14|721.2|719.7|0
1593630000000|2020-07-01 19:00:00|722.14|720.64|722.34|720.84|724.51|723.01|721.91|720.41|0
1593633600000|2020-07-01 20:00:00|722.44|720.94|721.53|720.03|722.59|721.09|721.37|719.87|0
1593637200000|2020-07-01 21:00:00|721.49|719.99|721.3|719.8|721.58|720.08|721.08|719.58|0
1593640800000|2020-07-01 22:00:00|721.33|719.83|722.43|720.93|722.54|721.04|720.87|719.37|0
1593644400000|2020-07-01 23:00:00|722.45|720.95|721.73|720.23|722.72|721.22|721.27|719.77|0
1593648000000|2020-07-02 00:00:00|721.7|720.2|719.67|718.17|722.32|720.82|718.74|717.24|0
1593651600000|2020-07-02 01:00:00|719.68|718.18|722.7|721.2|723.54|722.04|718.32|716.82|0
1593655200000|2020-07-02 02:00:00|722.71|721.21|725.44|723.94|725.54|724.04|722.68|721.18|0
1593658800000|2020-07-02 03:00:00|725.5|724|724.28|722.78|725.87|724.37|723.76|722.26|0
1593662400000|2020-07-02 04:00:00|724.31|722.81|723.97|722.47|725.24|723.74|723.76|722.26|0
1593666000000|2020-07-02 05:00:00|723.98|722.48|723.88|722.38|725.01|723.51|722.9|721.4|0
1593669600000|2020-07-02 06:00:00|723.85|722.35|725.58|724.08|727.2|725.7|723.35|721.85|0
1593673200000|2020-07-02 07:00:00|725.63|724.13|721.47|720.57|726.19|724.69|717.43|716.83|305
1593676800000|2020-07-02 08:00:00|721.57|719.47|721.97|720.77|722.67|721.67|719.27|718.47|194
1593680400000|2020-07-02 09:00:00|721.87|720.57|721.37|719.77|722.07|720.97|720.47|718.67|889
1593684000000|2020-07-02 10:00:00|722.57|719.67|722.57|721.47|722.97|721.67|721.37|719.67|97
1593687600000|2020-07-02 11:00:00|722.47|721.27|722.05|721.45|723.17|721.87|722.05|721.27|172
1593691200000|2020-07-02 12:00:00|722.15|721.25|727.95|727.15|727.95|727.15|721.85|721.25|1108
1593694800000|2020-07-02 13:00:00|727.85|726.85|727.25|726.55|727.95|727.15|725.75|724.65|147
1593698400000|2020-07-02 14:00:00|727.15|726.65|726.95|725.45|731.76|730.26|726.35|725.42|953
1593702000000|2020-07-02 15:00:00|726.94|725.44|729.09|727.59|729.83|728.33|725.59|724.09|0
1593705600000|2020-07-02 16:00:00|729.1|727.6|728.54|727.04|729.31|727.81|727.34|725.84|0
1593709200000|2020-07-02 17:00:00|728.55|727.05|729.14|727.64|729.84|728.34|727.87|726.37|0
1593712800000|2020-07-02 18:00:00|729.13|727.63|729.04|727.54|729.89|728.39|728.49|726.99|0
1593716400000|2020-07-02 19:00:00|729.05|727.55|725.92|724.42|729.26|727.76|724.87|723.37|0
1593720000000|2020-07-02 20:00:00|726.44|724.94|727.2|725.7|728.2|726.7|726.31|724.81|0
1593723600000|2020-07-02 21:00:00|727.19|725.69|726.79|725.29|727.19|725.69|726.75|725.25|0
1593727200000|2020-07-02 22:00:00|726.78|725.28|728.06|726.56|728.41|726.91|726.61|725.11|0
1593730800000|2020-07-02 23:00:00|728.05|726.55|727.31|725.81|728.41|726.91|727.07|725.57|0
1593734400000|2020-07-03 00:00:00|727.3|725.8|727.27|725.77|727.66|726.16|726.02|724.52|0
1593738000000|2020-07-03 01:00:00|727.26|725.76|727.17|725.67|729.04|727.54|726.41|724.91|0
1593741600000|2020-07-03 02:00:00|727.18|725.68|727.42|725.92|728.61|727.11|726.96|725.46|0
1593745200000|2020-07-03 03:00:00|727.41|725.91|727.97|726.47|728.58|727.08|727.08|725.58|0
1593748800000|2020-07-03 04:00:00|727.98|726.48|727.32|725.82|727.98|726.48|726.7|725.2|0
1593752400000|2020-07-03 05:00:00|727.31|725.81|728.78|727.28|728.79|727.29|726.66|725.16|0
1593756000000|2020-07-03 06:00:00|728.79|727.29|729.17|727.67|731.36|729.86|728.42|726.92|0
1593759600000|2020-07-03 07:00:00|729.12|727.62|725.84|724.54|729.92|728.42|723.95|721.35|146
1593763200000|2020-07-03 08:00:00|726.04|724.64|724.64|722.34|726.04|724.64|722.64|721.04|63
1593766800000|2020-07-03 09:00:00|724.74|722.44|721.74|720.44|724.74|722.54|721.74|720.44|262
1593770400000|2020-07-03 10:00:00|721.64|720.04|721.74|718.94|721.74|720.94|719.74|717.84|44
1593774000000|2020-07-03 11:00:00|721.84|719.04|718.77|717.77|721.84|719.44|718.77|717.17|36
1593777600000|2020-07-03 12:00:00|719.37|717.87|720.47|719.77|721.37|719.77|718.87|717.87|99
1593781200000|2020-07-03 13:00:00|720.37|719.87|721.17|719.27|721.87|720.17|719.87|719.27|371
1593784800000|2020-07-03 14:00:00|721.27|719.77|718.77|717.27|721.47|719.77|716.69|715.19|608
1593788400000|2020-07-03 15:00:00|718.76|717.26|720.77|719.27|721.19|719.69|717.36|715.86|0
1593792000000|2020-07-03 16:00:00|720.83|719.33|720.99|719.49|721.45|719.95|720.75|719.25|0
1593795600000|2020-07-03 17:00:00|720.94|719.44|721.38|719.88|721.38|719.88|720.42|718.92|0
1593799200000|2020-07-03 18:00:00|721.35|719.85|722.14|720.64|722.14|720.64|721.19|719.69|0
1593802800000|2020-07-03 19:00:00|722.22|720.72|722.85|721.35|723|721.5|722.22|720.72|0
1593986400000|2020-07-05 22:00:00|724.85|723.35|726.05|724.55|726.29|724.79|724.74|723.24|0
1593990000000|2020-07-05 23:00:00|726.06|724.56|726.57|725.07|726.95|725.45|725.37|723.87|0
1593993600000|2020-07-06 00:00:00|726.58|725.08|727.58|726.08|727.67|726.17|724.82|723.32|0
1593997200000|2020-07-06 01:00:00|727.6|726.1|732.31|730.81|733.45|731.95|727.6|726.1|0
1594000800000|2020-07-06 02:00:00|732.41|730.91|733.69|732.19|733.69|732.19|731.82|730.32|0
1594004400000|2020-07-06 03:00:00|733.68|732.18|735.07|733.57|735.71|734.21|733.06|731.56|0
1594008000000|2020-07-06 04:00:00|735.08|733.58|733.94|732.44|735.56|734.06|733.47|731.97|0
1594011600000|2020-07-06 05:00:00|734|732.5|734.93|733.43|735.13|733.63|733.46|731.96|0
1594015200000|2020-07-06 06:00:00|734.99|733.49|732.22|730.72|735.34|733.84|732.22|730.72|0
1594018800000|2020-07-06 07:00:00|732.24|730.74|728.19|726.69|734.78|733.28|726.09|725.29|401
1594022400000|2020-07-06 08:00:00|728.09|726.39|729.14|727.64|729.59|727.69|727.29|725.89|888
1594026000000|2020-07-06 09:00:00|729.04|726.44|728.24|727.04|729.04|727.34|726.44|725.14|110
1594029600000|2020-07-06 10:00:00|728.34|727.14|729.44|727.54|730.14|728.44|727.94|726.94|40
1594033200000|2020-07-06 11:00:00|729.34|727.64|727.66|726.46|729.34|728.04|727.46|726.26|112
1594036800000|2020-07-06 12:00:00|728.36|726.56|726.76|725.76|728.46|727.46|726.46|725.16|73
1594040400000|2020-07-06 13:00:00|726.66|725.86|728.86|726.76|729.46|728.86|726.56|725.16|153
1594044000000|2020-07-06 14:00:00|728.76|726.66|727.34|725.84|729.66|728.56|723.54|722.04|1224
1594047600000|2020-07-06 15:00:00|727.35|725.85|726.21|724.71|728.55|727.05|726.21|724.71|0
1594051200000|2020-07-06 16:00:00|726.16|724.66|726.43|724.93|726.62|725.12|725.35|723.85|0
1594054800000|2020-07-06 17:00:00|726.44|724.94|726.84|725.34|727.05|725.55|725.54|724.04|0
1594058400000|2020-07-06 18:00:00|726.85|725.35|725.71|724.21|726.85|725.35|724.83|723.33|0
1594062000000|2020-07-06 19:00:00|725.7|724.2|727.6|726.1|727.74|726.24|725.04|723.54|0
1594065600000|2020-07-06 20:00:00|727.59|726.09|727.25|725.75|728.45|726.95|726.85|725.35|0
1594069200000|2020-07-06 21:00:00|727.27|725.77|727.32|725.82|727.4|725.9|727.16|725.66|0
1594072800000|2020-07-06 22:00:00|727.38|725.88|728.04|726.54|728.39|726.89|726.91|725.41|0
1594076400000|2020-07-06 23:00:00|728.05|726.55|729.3|727.8|729.82|728.32|728.03|726.53|0
1594080000000|2020-07-07 00:00:00|729.29|727.79|730.22|728.72|731.37|729.87|728.51|727.01|0
1594083600000|2020-07-07 01:00:00|730.21|728.71|724.7|723.2|730.64|729.14|724.68|723.18|0
1594087200000|2020-07-07 02:00:00|724.69|723.19|724.74|723.24|725.6|724.1|723.67|722.17|0
1594090800000|2020-07-07 03:00:00|724.75|723.25|725.95|724.45|726.39|724.89|724.75|723.25|0
1594094400000|2020-07-07 04:00:00|725.94|724.44|726.12|724.62|726.25|724.75|724.5|723|0
1594098000000|2020-07-07 05:00:00|726.06|724.56|724.11|722.61|726.95|725.45|723.47|721.97|0
1594101600000|2020-07-07 06:00:00|724.1|722.6|725.14|723.64|725.34|723.84|721.41|719.91|0
1594105200000|2020-07-07 07:00:00|725.2|723.7|726.96|726.16|728.16|726.36|721.41|719.91|244
1594108800000|2020-07-07 08:00:00|728.26|726.06|723.16|722.36|728.96|726.86|722.76|721.36|618
1594112400000|2020-07-07 09:00:00|723.06|722.46|720.76|719.66|723.16|722.46|720.66|718.96|3324
1594116000000|2020-07-07 10:00:00|720.46|719.76|721.46|720.76|721.46|720.76|720.06|718.16|107
1594119600000|2020-07-07 11:00:00|721.86|720.86|721.18|719.38|721.86|720.96|721.08|719.38|55
1594123200000|2020-07-07 12:00:00|721.08|719.48|722.98|720.98|722.98|721.18|721.08|719.48|88
1594126800000|2020-07-07 13:00:00|722.68|721.08|723.08|722.28|723.08|722.28|721.48|720.18|49
1594130400000|2020-07-07 14:00:00|723.58|722.08|723.43|721.93|724.79|723.75|721.68|720.18|126
1594134000000|2020-07-07 15:00:00|723.48|721.98|724.27|722.77|724.88|723.38|722.95|721.45|0
1594137600000|2020-07-07 16:00:00|724.28|722.78|723.6|722.1|724.73|723.23|722.9|721.4|0
1594141200000|2020-07-07 17:00:00|723.68|722.18|723.91|722.41|724.27|722.77|722.73|721.23|0
1594144800000|2020-07-07 18:00:00|723.94|722.44|722.27|720.77|724.04|722.54|721.38|719.88|0
1594148400000|2020-07-07 19:00:00|722.26|720.76|718.55|717.05|722.27|720.77|718.03|716.53|0
1594152000000|2020-07-07 20:00:00|718.54|717.04|718.6|717.1|719.61|718.11|718.36|716.86|0
1594155600000|2020-07-07 21:00:00|718.62|717.12|718.62|717.12|718.74|717.24|718.45|716.95|0
1594159200000|2020-07-07 22:00:00|718.61|717.11|718.91|717.41|720.03|718.53|718.4|716.9|0
1594162800000|2020-07-07 23:00:00|718.92|717.42|720.07|718.57|720.35|718.85|718.91|717.41|0
1594166400000|2020-07-08 00:00:00|720.06|718.56|720.03|718.53|721.81|720.31|718.94|717.44|0
1594170000000|2020-07-08 01:00:00|720.04|718.54|719.79|718.29|722.88|721.38|719.79|718.29|0
1594173600000|2020-07-08 02:00:00|719.8|718.3|722|720.5|722|720.5|719.12|717.62|0
1594177200000|2020-07-08 03:00:00|721.99|720.49|721.35|719.85|722.45|720.95|721.15|719.65|0
1594180800000|2020-07-08 04:00:00|721.3|719.8|718.82|717.32|721.37|719.87|718.19|716.69|0
1594184400000|2020-07-08 05:00:00|718.77|717.27|717.84|716.34|720.12|718.62|717.42|715.92|0
1594188000000|2020-07-08 06:00:00|717.83|716.33|719.47|717.97|719.67|718.17|715.53|714.03|0
1594191600000|2020-07-08 07:00:00|719.48|717.98|724.79|722.59|725.59|724.35|718.66|717.16|173
1594195200000|2020-07-08 08:00:00|724.89|722.69|725.19|724.19|726.49|724.99|723.69|722.49|77
1594198800000|2020-07-08 09:00:00|725.09|723.49|722.69|721.89|725.09|723.59|722.49|721.89|154
1594202400000|2020-07-08 10:00:00|723.19|721.99|724.69|723.59|724.69|723.89|723.19|721.89|34
1594206000000|2020-07-08 11:00:00|724.59|722.89|724.41|723.51|724.69|723.61|723.41|722.21|83
1594209600000|2020-07-08 12:00:00|724.21|723.31|723.71|722.81|724.41|723.71|723.71|722.21|9
1594213200000|2020-07-08 13:00:00|723.61|722.91|725.41|724.51|726.21|724.81|722.01|720.61|198
1594216800000|2020-07-08 14:00:00|727.11|724.41|726.45|724.95|728.18|726.54|725.01|723.51|2844
1594220400000|2020-07-08 15:00:00|726.46|724.96|724.22|722.72|726.67|725.17|721.46|719.96|0
1594224000000|2020-07-08 16:00:00|724.27|722.77|725.78|724.28|725.92|724.42|723.98|722.48|0
1594227600000|2020-07-08 17:00:00|725.79|724.29|723.93|722.43|725.79|724.29|723.66|722.16|0
1594231200000|2020-07-08 18:00:00|723.94|722.44|725.49|723.99|725.71|724.21|723.67|722.17|0
1594234800000|2020-07-08 19:00:00|725.54|724.04|729.14|727.64|729.29|727.79|725.47|723.97|0
1594238400000|2020-07-08 20:00:00|729.23|727.73|730.33|728.83|730.58|729.08|728.84|727.34|0
1594242000000|2020-07-08 21:00:00|730.29|728.79|730.29|728.79|730.46|728.96|730.18|728.68|0
1594245600000|2020-07-08 22:00:00|730.37|728.87|730.62|729.12|731.19|729.69|730.27|728.77|0
1594249200000|2020-07-08 23:00:00|730.61|729.11|730.8|729.3|731.3|729.8|730.27|728.77|0
1594252800000|2020-07-09 00:00:00|730.81|729.31|730.18|728.68|731.41|729.91|729.16|727.66|0
1594256400000|2020-07-09 01:00:00|730.19|728.69|729.08|727.58|730.2|728.7|728.48|726.98|0
1594260000000|2020-07-09 02:00:00|729.07|727.57|729.66|728.16|730.09|728.59|728.61|727.11|0
1594263600000|2020-07-09 03:00:00|729.65|728.15|731.49|729.99|731.71|730.21|729.18|727.68|0
1594267200000|2020-07-09 04:00:00|731.5|730|731.1|729.6|732.74|731.24|730.87|729.37|0
1594270800000|2020-07-09 05:00:00|731.09|729.59|729.62|728.12|731.1|729.6|729.12|727.62|0
1594274400000|2020-07-09 06:00:00|729.61|728.11|728.67|727.17|730.25|728.75|726.92|725.42|0
1594278000000|2020-07-09 07:00:00|728.66|727.16|722.44|720.54|729.4|727.9|722.44|720.54|64
1594281600000|2020-07-09 08:00:00|722.54|720.44|723.54|722.34|724.14|723.04|721.94|720.04|43
1594285200000|2020-07-09 09:00:00|724.04|722.44|723.04|721.14|724.64|723.74|722.44|720.64|114
1594288800000|2020-07-09 10:00:00|722.94|721.04|721.44|719.64|723.04|721.84|721.24|719.04|21
1594292400000|2020-07-09 11:00:00|721.54|719.74|720.96|719.16|721.84|720.64|720.56|718.86|49
1594296000000|2020-07-09 12:00:00|720.86|719.26|720.06|718.36|720.96|719.86|719.16|718.36|60
1594299600000|2020-07-09 13:00:00|719.96|718.46|718.96|717.36|720.46|719.16|718.66|716.96|68
1594303200000|2020-07-09 14:00:00|719.36|717.26|709.88|708.38|719.64|718.64|709.66|708.16|581
1594306800000|2020-07-09 15:00:00|709.87|708.37|708.85|707.35|710.48|708.98|706.03|704.53|0
1594310400000|2020-07-09 16:00:00|708.83|707.33|711.3|709.8|711.53|710.03|708.61|707.11|0
1594314000000|2020-07-09 17:00:00|711.29|709.79|710.53|709.03|712.88|711.38|710.48|708.98|0
1594317600000|2020-07-09 18:00:00|710.52|709.02|713.05|711.55|713.06|711.56|710.28|708.78|0
1594321200000|2020-07-09 19:00:00|713.06|711.56|712.38|710.88|714.56|713.06|710.51|709.01|0
1594324800000|2020-07-09 20:00:00|712.41|710.91|712.21|710.71|713.66|712.16|711.67|710.17|0
1594328400000|2020-07-09 21:00:00|712.2|710.7|712.12|710.62|712.21|710.71|711.96|710.46|0
1594332000000|2020-07-09 22:00:00|712.14|710.64|712.71|711.21|713.17|711.67|712.14|710.64|0
1594335600000|2020-07-09 23:00:00|712.69|711.19|714.55|713.05|715.11|713.61|712.56|711.06|0
1594339200000|2020-07-10 00:00:00|714.57|713.07|712.13|710.63|715.32|713.82|711.54|710.04|0
1594342800000|2020-07-10 01:00:00|712.12|710.62|712.93|711.43|713.36|711.86|711.05|709.55|0
1594346400000|2020-07-10 02:00:00|712.92|711.42|711.06|709.56|713.35|711.85|710.82|709.32|0
1594350000000|2020-07-10 03:00:00|711.05|709.55|711.67|710.17|711.88|710.38|710.5|709|0
1594353600000|2020-07-10 04:00:00|711.66|710.16|708.89|707.39|711.88|710.38|708.77|707.27|0
1594357200000|2020-07-10 05:00:00|708.86|707.36|705.8|704.3|708.99|707.49|705.7|704.2|0
1594360800000|2020-07-10 06:00:00|705.81|704.31|706.06|704.56|707.42|705.92|703.77|702.27|0
1594364400000|2020-07-10 07:00:00|706.07|704.57|711.01|709.21|712.44|711.54|706.07|704.57|359
1594368000000|2020-07-10 08:00:00|711.11|709.31|711.51|709.81|713.71|712.61|709.91|708.91|267
1594371600000|2020-07-10 09:00:00|711.61|709.91|714.01|712.31|714.41|712.91|711.51|709.81|54
1594375200000|2020-07-10 10:00:00|713.91|712.41|715.21|714.01|715.21|714.11|712.81|711.51|1298
1594378800000|2020-07-10 11:00:00|715.11|714.11|714.56|713.56|716.31|715.41|714.56|713.16|127
1594382400000|2020-07-10 12:00:00|714.46|712.96|716.96|715.76|717.06|715.76|713.66|712.96|204
1594386000000|2020-07-10 13:00:00|717.46|715.86|718.36|717.06|719.66|717.76|716.46|714.26|269
1594389600000|2020-07-10 14:00:00|718.26|715.26|719.16|717.66|719.87|718.37|715.2|713.7|253
1594393200000|2020-07-10 15:00:00|719.14|717.64|720.52|719.02|720.91|719.41|718.03|716.53|0
1594396800000|2020-07-10 16:00:00|720.53|719.03|719.94|718.44|720.98|719.48|718.15|716.65|0
1594400400000|2020-07-10 17:00:00|719.92|718.42|721.28|719.78|721.51|720.01|719.7|718.2|0
1594404000000|2020-07-10 18:00:00|721.29|719.79|721.97|720.47|722.16|720.66|720.62|719.12|0
1594407600000|2020-07-10 19:00:00|721.96|720.46|723.64|722.14|724.11|722.61|721.29|719.79|0
1594411200000|2020-07-10 20:00:00|723.67|722.17|724.26|722.76|724.75|723.25|723.35|721.85|0
1594591200000|2020-07-12 22:00:00|726.44|724.94|727.74|726.24|728.62|727.12|726.26|724.76|0
1594594800000|2020-07-12 23:00:00|727.75|726.25|725.93|724.43|727.96|726.46|725.93|724.43|0
1594598400000|2020-07-13 00:00:00|725.94|724.44|725.2|723.7|726.22|724.72|723.14|721.64|0
1594602000000|2020-07-13 01:00:00|725.21|723.71|727.03|725.53|727.45|725.95|724.95|723.45|0
1594605600000|2020-07-13 02:00:00|727.02|725.52|727.17|725.67|727.85|726.35|726.21|724.71|0
1594609200000|2020-07-13 03:00:00|727.16|725.66|727.53|726.03|727.99|726.49|726.73|725.23|0
1594612800000|2020-07-13 04:00:00|727.54|726.04|727.33|725.83|728.16|726.66|727.33|725.83|0
1594616400000|2020-07-13 05:00:00|727.34|725.84|731.19|729.69|731.38|729.88|727.33|725.83|0
1594620000000|2020-07-13 06:00:00|731.24|729.74|729.7|728.2|731.87|730.37|729.7|728.2|0
1594623600000|2020-07-13 07:00:00|729.51|728.01|732.47|731.77|735.2|734.1|728.7|708|673
1594627200000|2020-07-13 08:00:00|732.37|731.47|732.37|731.77|733.97|733.37|730.27|729.27|12496
1594630800000|2020-07-13 09:00:00|732.87|731.87|734.17|732.47|734.47|733.57|732.47|731.27|5875
1594634400000|2020-07-13 10:00:00|734.27|732.57|734.27|733.67|734.57|733.67|733.27|731.57|158
1594638000000|2020-07-13 11:00:00|735.27|733.17|736.62|735.92|737.12|736.42|734.27|733.07|171
1594641600000|2020-07-13 12:00:00|736.52|735.52|735.22|734.02|737.12|736.02|733.62|732.72|355
1594645200000|2020-07-13 13:00:00|735.12|733.92|734.92|734.12|736.92|736.22|734.42|733.22|279
1594648800000|2020-07-13 14:00:00|734.82|734.22|735.9|734.4|736.52|735.37|733.62|732.32|237
1594652400000|2020-07-13 15:00:00|735.89|734.39|737.39|735.89|739.5|738|735.86|734.36|0
1594656000000|2020-07-13 16:00:00|737.38|735.88|737.95|736.45|737.99|736.49|736.96|735.46|0
1594659600000|2020-07-13 17:00:00|737.96|736.46|738.22|736.72|739.41|737.91|737.73|736.23|0
1594663200000|2020-07-13 18:00:00|738.21|736.71|735.08|733.58|738.46|736.96|732.58|731.08|0
1594666800000|2020-07-13 19:00:00|735.1|733.6|725.51|724.01|735.11|733.61|724.02|722.52|0
1594670400000|2020-07-13 20:00:00|725.55|724.05|726.3|724.8|726.74|725.24|724.6|723.1|0
1594674000000|2020-07-13 21:00:00|726.28|724.78|726.39|724.89|726.48|724.98|725.97|724.47|0
1594677600000|2020-07-13 22:00:00|726.47|724.97|727.4|725.9|728.94|727.44|726.47|724.97|0
1594681200000|2020-07-13 23:00:00|727.42|725.92|727.91|726.41|729.12|727.62|727.4|725.9|0
1594684800000|2020-07-14 00:00:00|727.9|726.4|727.6|726.1|729.05|727.55|726.73|725.23|0
1594688400000|2020-07-14 01:00:00|727.59|726.09|727.07|725.57|728.07|726.57|724.99|723.49|0
1594692000000|2020-07-14 02:00:00|727.04|725.54|726.38|724.88|727.32|725.82|725.12|723.62|0
1594695600000|2020-07-14 03:00:00|726.39|724.89|726.07|724.57|727.45|725.95|725.55|724.05|0
1594699200000|2020-07-14 04:00:00|725.97|724.47|725.55|724.05|726.17|724.67|724.9|723.4|0
1594702800000|2020-07-14 05:00:00|725.56|724.06|725.95|724.45|727.04|725.54|725.01|723.51|0
1594706400000|2020-07-14 06:00:00|725.96|724.46|729.8|728.3|730.02|728.52|725.96|724.46|0
1594710000000|2020-07-14 07:00:00|729.81|728.31|735.47|733.97|737.27|736.27|729.4|727.9|368
1594713600000|2020-07-14 08:00:00|735.37|733.87|737.57|735.97|737.77|736.57|735.27|733.67|436
1594717200000|2020-07-14 09:00:00|737.47|735.87|741.17|739.07|741.17|739.57|737.37|735.77|540
1594720800000|2020-07-14 10:00:00|741.27|738.57|739.87|738.27|741.27|739.37|738.27|736.27|41
1594724400000|2020-07-14 11:00:00|739.97|738.37|739.28|737.78|739.97|738.87|737.97|735.87|1238
1594728000000|2020-07-14 12:00:00|739.38|737.88|739.68|738.08|741.08|739.88|738.68|737.18|491
1594731600000|2020-07-14 13:00:00|741.08|737.98|740.68|739.18|741.08|739.48|737.28|735.98|1618
1594735200000|2020-07-14 14:00:00|740.18|739.28|744.32|742.82|746.02|744.52|738.77|736.68|1302
1594738800000|2020-07-14 15:00:00|744.33|742.83|746.83|745.33|747.83|746.33|742.79|741.29|0
1594742400000|2020-07-14 16:00:00|746.84|745.34|745.65|744.15|748.01|746.51|745.41|743.91|0
1594746000000|2020-07-14 17:00:00|745.66|744.16|747.72|746.22|748.5|747|744.24|742.74|0
1594749600000|2020-07-14 18:00:00|747.73|746.23|749.11|747.61|749.67|748.17|747.2|745.7|0
1594753200000|2020-07-14 19:00:00|749.14|747.64|750.93|749.43|752.04|750.54|746.79|745.29|0
1594756800000|2020-07-14 20:00:00|750.74|749.24|749.93|748.43|750.85|749.35|749.23|747.73|0
1594760400000|2020-07-14 21:00:00|749.95|748.45|752.81|751.31|754.7|753.2|749.95|748.45|0
1594764000000|2020-07-14 22:00:00|752.69|751.19|757.41|755.91|757.79|756.29|752.69|751.19|0
1594767600000|2020-07-14 23:00:00|757.44|755.94|756.38|754.88|757.77|756.27|755.23|753.73|0
1594771200000|2020-07-15 00:00:00|756.36|754.86|756.23|754.73|757.72|756.22|755.17|753.67|0
1594774800000|2020-07-15 01:00:00|756.22|754.72|756.01|754.51|757.25|755.75|755.16|753.66|0
1594778400000|2020-07-15 02:00:00|756.02|754.52|755.17|753.67|756.05|754.55|754.6|753.1|0
1594782000000|2020-07-15 03:00:00|755.16|753.66|754.36|752.86|755.37|753.87|753.48|751.98|0
1594785600000|2020-07-15 04:00:00|754.37|752.87|756.42|754.92|756.43|754.93|754.35|752.85|0
1594789200000|2020-07-15 05:00:00|756.43|754.93|756.16|754.66|756.79|755.29|755.55|754.05|0
1594792800000|2020-07-15 06:00:00|756.17|754.67|751.88|750.38|756.38|754.88|751.79|750.29|0
1594796400000|2020-07-15 07:00:00|751.94|750.44|750.82|749.32|752.61|751.11|747.87|732.57|190
1594800000000|2020-07-15 08:00:00|750.72|749.42|747.92|746.32|751.12|749.62|747.92|746.32|321
1594803600000|2020-07-15 09:00:00|748.02|746.42|749.22|747.82|749.72|748.22|747.32|745.22|360
1594807200000|2020-07-15 10:00:00|749.12|747.92|750.62|749.22|751.42|750.42|748.52|747.12|2342
1594810800000|2020-07-15 11:00:00|750.72|749.32|752.08|749.38|753.78|751.72|750.62|746.58|687
1594814400000|2020-07-15 12:00:00|752.58|749.48|753.48|752.48|755.98|753.18|752.28|746.58|734
1594818000000|2020-07-15 13:00:00|753.58|752.08|752.58|751.68|755.98|752.78|751.88|746.58|664
1594821600000|2020-07-15 14:00:00|752.68|751.78|755.56|754.06|756.54|755.04|751.98|746.63|2607
1594825200000|2020-07-15 15:00:00|755.55|754.05|748.79|747.29|756|754.5|748.78|747.28|0
1594828800000|2020-07-15 16:00:00|748.78|747.28|751.12|749.62|751.13|749.63|747.87|746.37|0
1594832400000|2020-07-15 17:00:00|751.13|749.63|751.52|750.02|752.41|750.91|750.54|749.04|0
1594836000000|2020-07-15 18:00:00|751.53|750.03|750.89|749.39|753|751.5|750.84|749.34|0
1594839600000|2020-07-15 19:00:00|750.87|749.37|751.21|749.71|753.52|752.02|750.29|748.79|0
1594843200000|2020-07-15 20:00:00|751.23|749.73|752.06|750.56|752.61|751.11|750.78|749.28|0
1594846800000|2020-07-15 21:00:00|752.03|750.53|752.23|750.73|752.31|750.81|751.9|750.4|0
1594850400000|2020-07-15 22:00:00|752.29|750.79|751.25|749.75|753.68|752.18|750.96|749.46|0
1594854000000|2020-07-15 23:00:00|751.26|749.76|751.25|749.75|752.16|750.66|751.12|749.62|0
1594857600000|2020-07-16 00:00:00|751.23|749.73|748.65|747.15|751.23|749.73|748.23|746.73|0
1594861200000|2020-07-16 01:00:00|748.64|747.14|748.71|747.21|749.95|748.45|747.52|746.02|0
1594864800000|2020-07-16 02:00:00|748.74|747.24|746.12|744.62|750.23|748.73|745.64|744.14|0
1594868400000|2020-07-16 03:00:00|746.11|744.61|746.45|744.95|746.76|745.26|745.47|743.97|0
1594872000000|2020-07-16 04:00:00|746.35|744.85|747.74|746.24|748.39|746.89|746.34|744.84|0
1594875600000|2020-07-16 05:00:00|747.73|746.23|747.11|745.61|747.95|746.45|745.14|743.64|0
1594879200000|2020-07-16 06:00:00|747.08|745.58|748.18|746.68|748.45|746.95|746.28|744.78|0
1594882800000|2020-07-16 07:00:00|748.23|746.73|750.39|748.79|752.19|750.59|746.16|744.66|470
1594886400000|2020-07-16 08:00:00|750.29|748.69|749.19|747.69|750.99|749.79|748.49|745.49|220
1594890000000|2020-07-16 09:00:00|749.49|746.49|748.89|747.19|750.59|748.89|748.19|745.49|160
1594893600000|2020-07-16 10:00:00|748.99|747.29|748.79|747.29|749.99|748.29|748.59|746.89|352
1594897200000|2020-07-16 11:00:00|748.69|747.19|748.64|746.94|749.19|747.49|748.29|746.59|1067
1594900800000|2020-07-16 12:00:00|748.54|747.04|749.34|747.34|749.54|748.94|748.44|747.04|704
1594904400000|2020-07-16 13:00:00|749.44|747.24|748.44|746.94|750.54|748.54|747.74|746.94|243
1594908000000|2020-07-16 14:00:00|748.54|746.81|750.9|749.4|752.31|750.81|746.81|746.01|712
1594911600000|2020-07-16 15:00:00|750.91|749.41|749.89|748.39|751.49|749.99|748.97|747.47|0
1594915200000|2020-07-16 16:00:00|749.88|748.38|750.06|748.56|750.73|749.23|748.95|747.45|0
1594918800000|2020-07-16 17:00:00|750.04|748.54|750.31|748.81|751.88|750.38|750.04|748.54|0
1594922400000|2020-07-16 18:00:00|750.3|748.8|749.37|747.87|751.49|749.99|749.14|747.64|0
1594926000000|2020-07-16 19:00:00|749.38|747.88|751.6|750.1|752.27|750.77|749.13|747.63|0
1594929600000|2020-07-16 20:00:00|751.71|750.21|749.25|747.75|752.1|750.6|748.61|747.11|60
1594933200000|2020-07-16 21:00:00|749.24|747.74|749.37|747.87|749.48|747.98|749.11|747.61|0
1594936800000|2020-07-16 22:00:00|749.43|747.93|750.93|749.43|750.93|749.43|748.87|747.37|0
1594940400000|2020-07-16 23:00:00|750.94|749.44|751.28|749.78|751.37|749.87|750.75|749.25|0
1594944000000|2020-07-17 00:00:00|751.29|749.79|752.27|750.77|752.46|750.96|751.11|749.61|0
1594947600000|2020-07-17 01:00:00|752.26|750.76|751.82|750.32|752.27|750.77|750.41|748.91|0
1594951200000|2020-07-17 02:00:00|751.85|750.35|752.01|750.51|753.11|751.61|751.59|750.09|0
1594954800000|2020-07-17 03:00:00|752.02|750.52|752.21|750.71|752.43|750.93|751.57|750.07|0
1594958400000|2020-07-17 04:00:00|752.22|750.72|751.19|749.69|752.45|750.95|750.97|749.47|0
1594962000000|2020-07-17 05:00:00|751.18|749.68|751.01|749.51|751.62|750.12|750.17|748.67|0
1594965600000|2020-07-17 06:00:00|751.07|749.57|751.18|749.68|752.27|750.77|750.34|748.84|0
1594969200000|2020-07-17 07:00:00|751.23|749.73|750.91|748.81|754.31|751.71|750.31|748.21|93
1594972800000|2020-07-17 08:00:00|751.21|748.71|752.71|750.21|753.21|750.81|750.81|748.61|93
1594976400000|2020-07-17 09:00:00|752.61|749.91|751.41|749.81|753.21|750.91|751.11|748.81|38
1594980000000|2020-07-17 10:00:00|750.81|749.91|752.21|751.01|752.71|751.01|750.31|749.61|130
1594983600000|2020-07-17 11:00:00|752.11|751.11|752.69|751.39|753.21|751.49|751.81|750.89|24
1594987200000|2020-07-17 12:00:00|753.39|751.49|753.39|751.79|753.39|752.49|751.89|750.79|294
1594990800000|2020-07-17 13:00:00|754.89|751.69|754.59|752.89|754.89|753.49|754.59|750.59|328
1594994400000|2020-07-17 14:00:00|754.49|752.99|753.24|751.74|755.3|753.19|751.11|749.61|247
1594998000000|2020-07-17 15:00:00|753.25|751.75|754.46|752.96|754.7|753.2|752.99|751.49|0
1595001600000|2020-07-17 16:00:00|754.47|752.97|753.63|752.13|754.94|753.44|753.6|752.1|0
1595005200000|2020-07-17 17:00:00|753.64|752.14|753.83|752.33|754.3|752.8|753.15|751.65|0
1595008800000|2020-07-17 18:00:00|753.84|752.34|754.46|752.96|755.1|753.6|753.83|752.33|0
1595012400000|2020-07-17 19:00:00|754.45|752.95|755.29|753.79|756.09|754.59|753.97|752.47|0
1595016000000|2020-07-17 20:00:00|755.27|753.77|754.55|753.05|756.18|754.68|754.34|752.84|0
1595196000000|2020-07-19 22:00:00|755.93|754.43|755.5|754|756.03|754.53|754.47|752.97|0
1595199600000|2020-07-19 23:00:00|755.51|754.01|756.35|754.85|756.57|755.07|755.27|753.77|0
1595203200000|2020-07-20 00:00:00|756.36|754.86|754.36|752.86|756.47|754.97|754.17|752.67|0
1595206800000|2020-07-20 01:00:00|754.35|752.85|750.74|749.24|754.78|753.28|750.04|748.54|0
1595210400000|2020-07-20 02:00:00|750.73|749.23|752.15|750.65|752.41|750.91|750.51|749.01|0
1595214000000|2020-07-20 03:00:00|752.16|750.66|753.43|751.93|754.36|752.86|751.65|750.15|0
1595217600000|2020-07-20 04:00:00|753.44|751.94|752.76|751.26|753.65|752.15|752.44|750.94|0
1595221200000|2020-07-20 05:00:00|752.75|751.25|754.16|752.66|754.57|753.07|752.26|750.76|0
1595224800000|2020-07-20 06:00:00|754.17|752.67|752.6|751.1|754.19|752.69|752.29|750.79|0
1595228400000|2020-07-20 07:00:00|752.59|751.09|752.6|746.1|759.8|751.1|746.7|738|34
1595232000000|2020-07-20 08:00:00|756.2|750.4|755|754|759.5|754.3|753.1|740.1|230
1595235600000|2020-07-20 09:00:00|755.6|754.4|758.1|753.7|759.3|756.7|754.7|753.7|156
1595239200000|2020-07-20 10:00:00|757.5|753.6|755.6|752.9|758.1|754.2|754.8|752.2|38
1595242800000|2020-07-20 11:00:00|754.6|753.3|758.32|757.22|761.52|757.72|754.6|753.02|199
1595246400000|2020-07-20 12:00:00|760.92|757.72|761.02|758.52|761.02|758.92|758.12|756.12|761
1595250000000|2020-07-20 13:00:00|760.62|758.62|760.32|759.12|761.52|760.42|759.62|758.22|265
1595253600000|2020-07-20 14:00:00|760.62|759.72|760.21|758.71|762.18|760.68|758.42|757.82|888
1595257200000|2020-07-20 15:00:00|760.22|758.72|761.08|759.58|761.86|760.36|759.99|758.49|0
1595260800000|2020-07-20 16:00:00|761.07|759.57|760.94|759.44|761.54|760.04|760.25|758.75|0
1595264400000|2020-07-20 17:00:00|760.99|759.49|761.53|760.03|761.76|760.26|760.52|759.02|0
1595268000000|2020-07-20 18:00:00|761.54|760.04|760.57|759.07|761.6|760.1|760.56|759.06|0
1595271600000|2020-07-20 19:00:00|760.58|759.08|762.36|760.86|763.31|761.81|760.34|758.84|0
1595275200000|2020-07-20 20:00:00|762.37|760.87|762.39|760.89|763|761.5|761.95|760.45|0
1595278800000|2020-07-20 21:00:00|762.4|760.9|762.23|760.73|762.47|760.97|762.19|760.69|0
1595282400000|2020-07-20 22:00:00|762.22|760.72|762.22|760.72|762.91|761.41|761.81|760.31|0
1595286000000|2020-07-20 23:00:00|762.21|760.71|762.33|760.83|763.09|761.59|762.04|760.54|0
1595289600000|2020-07-21 00:00:00|762.32|760.82|763.52|762.02|763.93|762.43|761.92|760.42|0
1595293200000|2020-07-21 01:00:00|763.51|762.01|763.64|762.14|764.76|763.26|763.03|761.53|0
1595296800000|2020-07-21 02:00:00|763.63|762.13|763.88|762.38|764.29|762.79|763.24|761.74|0
1595300400000|2020-07-21 03:00:00|763.87|762.37|765.13|763.63|765.35|763.85|763.23|761.73|0
1595304000000|2020-07-21 04:00:00|765.14|763.64|766.12|764.62|766.23|764.73|764.76|763.26|0
1595307600000|2020-07-21 05:00:00|766.09|764.59|768.49|766.99|769.1|767.6|765.36|763.86|0
1595311200000|2020-07-21 06:00:00|768.44|766.94|765.99|764.49|769.55|768.05|765.98|764.48|0
1595314800000|2020-07-21 07:00:00|765.98|764.48|763.48|760.88|767.42|765.92|758.88|757.58|78
1595318400000|2020-07-21 08:00:00|762.58|760.98|767.18|764.98|767.88|766.78|761.28|759.98|378
1595322000000|2020-07-21 09:00:00|767.28|764.78|765.68|763.28|767.48|766.68|764.68|763.18|440
1595325600000|2020-07-21 10:00:00|765.78|763.38|765.98|764.08|766.48|764.38|764.68|763.08|45
1595329200000|2020-07-21 11:00:00|765.88|763.78|764.98|763.88|766.18|764.28|764.88|762.98|22
1595332800000|2020-07-21 12:00:00|765.08|763.08|762.61|760.51|765.58|763.48|761.31|760.41|61
1595336400000|2020-07-21 13:00:00|762.51|760.61|763.21|761.41|763.51|761.61|761.61|759.31|71
1595340000000|2020-07-21 14:00:00|763.11|760.81|760.62|759.12|763.61|761.81|758.36|756.86|443
1595343600000|2020-07-21 15:00:00|760.57|759.07|757.19|755.69|761.09|759.59|756.7|755.2|411
1595347200000|2020-07-21 16:00:00|757.2|755.7|758.26|756.76|758.26|756.76|756.5|755|0
1595350800000|2020-07-21 17:00:00|758.25|756.75|758.13|756.63|758.7|757.2|757.52|756.02|0
1595354400000|2020-07-21 18:00:00|758.12|756.62|758.29|756.79|758.8|757.3|757.85|756.35|0
1595358000000|2020-07-21 19:00:00|758.28|756.78|755.27|753.77|758.51|757.01|753.87|752.37|0
1595361600000|2020-07-21 20:00:00|755.25|753.75|755.52|754.02|756.4|754.9|755.25|753.75|0
1595365200000|2020-07-21 21:00:00|755.56|754.06|755.43|753.93|755.58|754.08|755.21|753.71|0
1595368800000|2020-07-21 22:00:00|755.45|753.95|757.34|755.84|757.63|756.13|755.38|753.88|0
1595372400000|2020-07-21 23:00:00|757.33|755.83|757.16|755.66|757.56|756.06|756.47|754.97|0
1595376000000|2020-07-22 00:00:00|757.17|755.67|757.2|755.7|758.98|757.48|756.58|755.08|0
1595379600000|2020-07-22 01:00:00|757.21|755.71|757.76|756.26|758.56|757.06|756.98|755.48|0
1595383200000|2020-07-22 02:00:00|757.77|756.27|759.66|758.16|760.07|758.57|757.54|756.04|0
1595386800000|2020-07-22 03:00:00|759.65|758.15|759.03|757.53|760.28|758.78|759.02|757.52|0
1595390400000|2020-07-22 04:00:00|759.04|757.54|756.79|755.29|759.04|757.54|756.54|755.04|0
1595394000000|2020-07-22 05:00:00|756.78|755.28|756.97|755.47|757.59|756.09|756.09|754.59|0
1595397600000|2020-07-22 06:00:00|756.98|755.48|760.91|759.41|760.91|759.41|756.14|754.64|0
1595401200000|2020-07-22 07:00:00|760.97|759.47|755.68|754.38|763.55|761.22|755.55|746.35|124
1595404800000|2020-07-22 08:00:00|755.58|754.48|751.48|749.48|755.68|754.48|751.48|749.18|41
1595408400000|2020-07-22 09:00:00|751.38|749.58|753.38|751.48|753.78|751.58|749.28|748.08|88
1595412000000|2020-07-22 10:00:00|753.48|751.38|752.38|750.08|753.98|753.08|749.98|749.18|40
1595415600000|2020-07-22 11:00:00|752.28|749.98|752.15|751.25|754.08|752.88|752.15|749.98|28
1595419200000|2020-07-22 12:00:00|751.75|751.35|754.05|751.85|754.45|752.25|751.75|750.35|82
1595422800000|2020-07-22 13:00:00|753.95|751.75|753.75|752.85|755.35|753.45|753.25|751.35|36
1595426400000|2020-07-22 14:00:00|753.65|751.85|752.74|751.24|755.01|753.51|751.32|750.52|910
1595430000000|2020-07-22 15:00:00|752.73|751.23|753.84|752.34|754.09|752.59|750.79|749.29|0
1595433600000|2020-07-22 16:00:00|753.85|752.35|754.3|752.8|755.41|753.91|753.59|752.09|0
1595437200000|2020-07-22 17:00:00|754.38|752.88|752.5|751|754.82|753.32|752.5|751|0
1595440800000|2020-07-22 18:00:00|752.51|751.01|754.35|752.85|754.79|753.29|752.51|751.01|0
1595444400000|2020-07-22 19:00:00|754.36|752.86|755.5|754|756.36|754.86|754.33|752.83|0
1595448000000|2020-07-22 20:00:00|755.49|753.99|755.03|753.53|756.04|754.54|754.32|752.82|0
1595451600000|2020-07-22 21:00:00|755.01|753.51|755|753.5|755.18|753.68|754.9|753.4|0
1595455200000|2020-07-22 22:00:00|755.04|753.54|754.83|753.33|755.75|754.25|754.25|752.75|0
1595458800000|2020-07-22 23:00:00|754.84|753.34|753.63|752.13|755.07|753.57|753.43|751.93|0
1595462400000|2020-07-23 00:00:00|753.64|752.14|754.23|752.73|755.1|753.6|753.2|751.7|0
1595466000000|2020-07-23 01:00:00|754.24|752.74|756.11|754.61|756.62|755.12|753.58|752.08|0
1595469600000|2020-07-23 02:00:00|756.13|754.63|753.96|752.46|756.21|754.71|753.01|751.51|0
1595473200000|2020-07-23 03:00:00|753.93|752.43|755.16|753.66|755.59|754.09|753.85|752.35|0
1595476800000|2020-07-23 04:00:00|755.17|753.67|755.58|754.08|756.21|754.71|754.32|752.82|0
1595480400000|2020-07-23 05:00:00|755.59|754.09|755.58|754.08|756.2|754.7|755.33|753.83|0
1595484000000|2020-07-23 06:00:00|755.78|754.28|758.5|757|759.4|757.9|755.58|754.08|0
1595487600000|2020-07-23 07:00:00|758.56|757.06|752.85|751.85|759.34|757.84|752.05|749.55|33
1595491200000|2020-07-23 08:00:00|752.75|752.15|750.65|748.75|752.85|752.15|750.45|748.25|161
1595494800000|2020-07-23 09:00:00|751.85|748.65|750.35|749.05|752.25|750.45|750.35|748.45|36
1595498400000|2020-07-23 10:00:00|750.75|749.15|750.25|748.55|752.05|749.95|749.75|747.95|46
1595502000000|2020-07-23 11:00:00|750.51|748.65|750.81|749.11|752.01|749.81|750.31|748.15|13
1595505600000|2020-07-23 12:00:00|750.71|749.41|748.91|748.11|750.81|749.51|748.91|747.71|19
1595509200000|2020-07-23 13:00:00|749.51|748.41|750.41|748.91|750.81|749.91|748.41|747.71|173
1595512800000|2020-07-23 14:00:00|750.51|748.81|747.16|745.66|750.51|748.81|746.64|745.14|60
1595516400000|2020-07-23 15:00:00|747.17|745.67|748.05|746.55|749.5|748|746.65|745.15|0
1595520000000|2020-07-23 16:00:00|748.04|746.54|745.31|743.81|748.05|746.55|745.29|743.79|0
1595523600000|2020-07-23 17:00:00|745.3|743.8|742.9|741.4|746.47|744.97|742.16|740.66|0
1595527200000|2020-07-23 18:00:00|742.89|741.39|741.37|739.87|743.09|741.59|739.78|738.28|0
1595530800000|2020-07-23 19:00:00|741.38|739.88|742.13|740.63|742.31|740.81|739.86|738.36|0
1595534400000|2020-07-23 20:00:00|742.12|740.62|742.4|740.9|742.51|741.01|740.14|738.64|0
1595538000000|2020-07-23 21:00:00|742.38|740.88|742.38|740.88|742.46|740.96|742.2|740.7|0
1595541600000|2020-07-23 22:00:00|742.41|740.91|743.87|742.37|743.93|742.43|742.41|740.91|0
1595545200000|2020-07-23 23:00:00|743.89|742.39|743.35|741.85|743.93|742.43|742.67|741.17|0
1595548800000|2020-07-24 00:00:00|743.36|741.86|744.73|743.23|744.73|743.23|742.61|741.11|0
1595552400000|2020-07-24 01:00:00|744.72|743.22|743.43|741.93|744.73|743.23|742.74|741.24|0
1595556000000|2020-07-24 02:00:00|743.42|741.92|742.77|741.27|743.43|741.93|742.11|740.61|0
1595559600000|2020-07-24 03:00:00|742.76|741.26|739.74|738.24|742.77|741.27|738.87|737.37|0
1595563200000|2020-07-24 04:00:00|739.75|738.25|739.59|738.09|740.68|739.18|738.86|737.36|0
1595566800000|2020-07-24 05:00:00|739.57|738.07|738.87|737.37|739.79|738.29|738.18|736.68|0
1595570400000|2020-07-24 06:00:00|738.81|737.31|742|740.5|742.99|741.49|738.21|736.71|0
1595574000000|2020-07-24 07:00:00|741.8|740.3|737.82|735.52|751.56|741.83|737.72|735.32|245
1595577600000|2020-07-24 08:00:00|737.92|735.62|741.82|739.62|741.82|739.72|736.62|735.32|231
1595581200000|2020-07-24 09:00:00|741.92|739.72|745.02|743.22|745.02|743.32|740.52|738.92|40
1595584800000|2020-07-24 10:00:00|744.92|743.12|745.52|743.92|746.82|745.52|744.72|742.82|98
1595588400000|2020-07-24 11:00:00|745.72|744.02|745.36|743.86|746.72|744.92|745.26|743.86|18
1595592000000|2020-07-24 12:00:00|745.26|743.76|746.36|745.36|746.76|745.36|744.86|743.16|77
1595595600000|2020-07-24 13:00:00|746.46|745.06|746.76|745.56|747.26|746.36|744.46|743.26|184
1595599200000|2020-07-24 14:00:00|746.86|745.76|746.26|744.76|747.51|746.71|744.02|742.52|798
1595602800000|2020-07-24 15:00:00|746.27|744.77|744.35|742.85|746.69|745.19|743.62|742.12|0
1595606400000|2020-07-24 16:00:00|744.36|742.86|742.86|741.36|744.57|743.07|742.6|741.1|0
1595610000000|2020-07-24 17:00:00|742.84|741.34|743.73|742.23|743.77|742.27|741|739.5|0
1595613600000|2020-07-24 18:00:00|743.74|742.24|744|742.5|744.96|743.46|743.49|741.99|0
1595617200000|2020-07-24 19:00:00|743.98|742.48|743.9|742.4|744.78|743.28|742.1|740.6|0
1595620800000|2020-07-24 20:00:00|743.86|742.36|742.55|741.05|744.26|742.76|742.41|740.91|0
1595800800000|2020-07-26 22:00:00|744.62|743.12|741.52|740.02|744.8|743.3|741.16|739.66|0
1595804400000|2020-07-26 23:00:00|741.53|740.03|742.13|740.63|742.86|741.36|739.9|738.4|0
1595808000000|2020-07-27 00:00:00|742.14|740.64|746.08|744.58|746.79|745.29|741.84|740.34|0
1595811600000|2020-07-27 01:00:00|746.28|744.78|746.68|745.18|747.43|745.93|745.82|744.32|0
1595815200000|2020-07-27 02:00:00|746.74|745.24|747.41|745.91|747.86|746.36|745.53|744.03|0
1595818800000|2020-07-27 03:00:00|747.42|745.92|746.78|745.28|747.86|746.36|746.12|744.62|0
1595822400000|2020-07-27 04:00:00|746.84|745.34|746.14|744.64|747.21|745.71|746.14|744.64|0
1595826000000|2020-07-27 05:00:00|746.13|744.63|745.63|744.13|746.73|745.23|745.27|743.77|0
1595829600000|2020-07-27 06:00:00|745.64|744.14|744.49|742.99|746.31|744.81|744.4|742.9|0
1595833200000|2020-07-27 07:00:00|744.48|742.98|744.54|743.74|744.74|743.84|741.51|738.61|445
1595836800000|2020-07-27 08:00:00|744.44|743.84|745.74|744.34|745.84|744.44|743.34|741.64|60
1595840400000|2020-07-27 09:00:00|746.84|744.44|748.84|747.24|748.94|747.34|746.44|744.34|51
1595844000000|2020-07-27 10:00:00|748.94|747.34|747.84|746.04|749.64|748.34|747.74|746.04|51
1595847600000|2020-07-27 11:00:00|747.74|745.84|746.93|745.53|747.84|746.23|746.73|744.94|12
1595851200000|2020-07-27 12:00:00|746.83|745.63|746.23|744.73|747.43|746.43|745.53|743.93|58
1595854800000|2020-07-27 13:00:00|746.13|744.63|743.73|742.83|746.73|745.03|743.73|742.83|81
1595858400000|2020-07-27 14:00:00|743.63|743.03|747.45|745.95|748.32|746.82|743.2|742|91
1595862000000|2020-07-27 15:00:00|747.44|745.94|745.67|744.17|747.85|746.35|744.08|742.58|0
1595865600000|2020-07-27 16:00:00|745.68|744.18|746.01|744.51|746.03|744.53|744.69|743.19|0
1595869200000|2020-07-27 17:00:00|746.02|744.52|746.23|744.73|746.31|744.81|745.79|744.29|0
1595872800000|2020-07-27 18:00:00|746.24|744.74|745.41|743.91|746.69|745.19|745.15|743.65|0
1595876400000|2020-07-27 19:00:00|745.4|743.9|747.15|745.65|748.26|746.76|745.4|743.9|0
1595880000000|2020-07-27 20:00:00|747.14|745.64|747.54|746.04|747.74|746.24|746.67|745.17|0
1595883600000|2020-07-27 21:00:00|747.55|746.05|747.91|746.41|747.94|746.44|747.47|745.97|0
1595887200000|2020-07-27 22:00:00|747.88|746.38|748.01|746.51|748.6|747.1|747.79|746.29|0
1595890800000|2020-07-27 23:00:00|748.02|746.52|748.19|746.69|748.53|747.03|747.27|745.77|0
1595894400000|2020-07-28 00:00:00|748.2|746.7|749.8|748.3|749.81|748.31|747.49|745.99|0
1595898000000|2020-07-28 01:00:00|749.81|748.31|750.42|748.92|751.93|750.43|749.81|748.31|0
1595901600000|2020-07-28 02:00:00|750.43|748.93|749.87|748.37|750.92|749.42|749.86|748.36|0
1595905200000|2020-07-28 03:00:00|749.88|748.38|747.44|745.94|749.98|748.48|746.57|745.07|0
1595908800000|2020-07-28 04:00:00|747.43|745.93|747.86|746.36|748.31|746.81|746.57|745.07|0
1595912400000|2020-07-28 05:00:00|747.8|746.3|747.24|745.74|747.87|746.37|746.18|744.68|0
1595916000000|2020-07-28 06:00:00|747.19|745.69|746.4|744.9|748.09|746.59|746.4|744.9|0
1595919600000|2020-07-28 07:00:00|746.41|744.91|743.16|741.76|747.93|746.43|742.36|740.8|72
1595923200000|2020-07-28 08:00:00|743.96|741.86|744.66|742.96|745.36|743.76|743.36|741.36|28
1595926800000|2020-07-28 09:00:00|744.56|743.06|743.26|741.46|744.86|743.66|742.66|740.86|31
1595930400000|2020-07-28 10:00:00|743.16|741.26|742.96|741.26|743.16|741.46|740.26|739.06|165
1595934000000|2020-07-28 11:00:00|743.06|741.36|741.85|740.35|743.66|741.96|741.85|740.35|142
1595937600000|2020-07-28 12:00:00|741.95|740.25|742.95|741.25|743.35|741.85|741.05|740.25|3
1595941200000|2020-07-28 13:00:00|742.85|741.15|741.55|739.85|743.15|741.45|740.95|739.35|30
1595944800000|2020-07-28 14:00:00|741.45|739.75|744.72|743.22|745.36|743.86|741.45|739.15|516
1595948400000|2020-07-28 15:00:00|744.73|743.23|745.16|743.66|746.31|744.81|743.35|741.85|0
1595952000000|2020-07-28 16:00:00|745.22|743.72|745.78|744.28|745.79|744.29|744.48|742.98|0
1595955600000|2020-07-28 17:00:00|745.77|744.27|746.31|744.81|746.55|745.05|745.29|743.79|0
1595959200000|2020-07-28 18:00:00|746.32|744.82|745.78|744.28|746.5|745|745.56|744.06|0
1595962800000|2020-07-28 19:00:00|745.75|744.25|742.29|740.79|745.8|744.3|741.75|740.25|0
1595966400000|2020-07-28 20:00:00|742.62|741.12|743.29|741.79|743.75|742.25|742.05|740.55|0
1595970000000|2020-07-28 21:00:00|743.26|741.76|743.46|741.96|743.46|741.96|743.18|741.68|0
1595973600000|2020-07-28 22:00:00|743.5|742|744.16|742.66|744.56|743.06|743.5|742|0
1595977200000|2020-07-28 23:00:00|744.18|742.68|744.33|742.83|744.38|742.88|743.28|741.78|0
1595980800000|2020-07-29 00:00:00|744.27|742.77|743.69|742.19|744.72|743.22|743.02|741.52|0
1595984400000|2020-07-29 01:00:00|743.75|742.25|742.37|740.87|743.91|742.41|741.07|739.57|0
1595988000000|2020-07-29 02:00:00|742.36|740.86|742.28|740.78|743.15|741.65|741.86|740.36|0
1595991600000|2020-07-29 03:00:00|742.25|740.75|742.28|740.78|743.35|741.85|741.4|739.9|0
1595995200000|2020-07-29 04:00:00|742.29|740.79|740.74|739.24|742.49|740.99|740.3|738.8|0
1595998800000|2020-07-29 05:00:00|740.73|739.23|741.84|740.34|742.04|740.54|740.3|738.8|0
1596002400000|2020-07-29 06:00:00|741.85|740.35|744.01|742.51|744.62|743.12|741.83|740.33|0
1596006000000|2020-07-29 07:00:00|744.02|742.52|743.09|741.89|744.86|743.36|738.07|737.07|218
1596009600000|2020-07-29 08:00:00|742.99|741.99|741.69|740.19|744.09|742.39|738.99|738.29|201
1596013200000|2020-07-29 09:00:00|741.59|740.09|741.99|741.39|742.59|741.99|739.89|739.19|110
1596016800000|2020-07-29 10:00:00|742.09|741.09|742.39|740.69|743.79|742.19|741.09|740.29|33
1596020400000|2020-07-29 11:00:00|742.29|740.79|744.41|742.71|744.41|742.81|741.49|740.69|17
1596024000000|2020-07-29 12:00:00|744.51|742.81|744.21|742.51|744.71|743.91|742.81|741.11|104
1596027600000|2020-07-29 13:00:00|744.11|742.41|742.91|741.31|744.31|742.61|742.01|740.41|176
1596031200000|2020-07-29 14:00:00|743.01|741.21|745.07|743.57|745.55|744.05|742.59|741.11|74
1596034800000|2020-07-29 15:00:00|745.08|743.58|744.86|743.36|745.7|744.2|744.26|742.76|0
1596038400000|2020-07-29 16:00:00|744.8|743.3|744.95|743.45|745.19|743.69|743.87|742.37|0
1596042000000|2020-07-29 17:00:00|744.96|743.46|744.76|743.26|745.44|743.94|744.51|743.01|0
1596045600000|2020-07-29 18:00:00|744.77|743.27|746.1|744.6|747.31|745.81|744.46|742.96|0
1596049200000|2020-07-29 19:00:00|746.11|744.61|747.65|746.15|748.42|746.92|744.92|743.42|0
1596052800000|2020-07-29 20:00:00|747.64|746.14|749.25|747.75|749.48|747.98|746.6|745.1|0
1596056400000|2020-07-29 21:00:00|749.22|747.72|748.82|747.32|749.35|747.85|748.75|747.25|0
1596060000000|2020-07-29 22:00:00|748.84|747.34|748.16|746.66|749.1|747.6|748.04|746.54|0
1596063600000|2020-07-29 23:00:00|748.15|746.65|747.82|746.32|748.79|747.29|747.64|746.14|0
1596067200000|2020-07-30 00:00:00|747.81|746.31|747.45|745.95|747.93|746.43|746.38|744.88|0
1596070800000|2020-07-30 01:00:00|747.44|745.94|746.99|745.49|747.69|746.19|746.57|745.07|0
1596074400000|2020-07-30 02:00:00|747|745.5|746.82|745.32|747.2|745.7|746.13|744.63|0
1596078000000|2020-07-30 03:00:00|746.83|745.33|746.8|745.3|747.68|746.18|746.58|745.08|0
1596081600000|2020-07-30 04:00:00|746.81|745.31|746.36|744.86|747.03|745.53|746.05|744.55|0
1596085200000|2020-07-30 05:00:00|746.35|744.85|746.12|744.62|746.56|745.06|745.65|744.15|0
1596088800000|2020-07-30 06:00:00|746.11|744.61|744.58|743.08|747.15|745.65|744.48|742.98|0
1596092400000|2020-07-30 07:00:00|744.52|743.02|740.78|738.88|744.6|743.1|737.79|737.09|306
1596096000000|2020-07-30 08:00:00|740.88|738.98|736.28|735.18|741.48|739.68|736.28|735.18|23
1596099600000|2020-07-30 09:00:00|736.88|735.28|736.88|735.18|737.28|735.78|734.78|733.28|67
1596103200000|2020-07-30 10:00:00|736.98|735.28|733.38|731.48|737.78|735.88|732.68|730.98|91
1596106800000|2020-07-30 11:00:00|733.28|731.38|735.7|734.3|735.9|734.9|732.88|731.08|112
1596110400000|2020-07-30 12:00:00|735.6|734.4|731.4|730.1|735.6|735.1|731.4|729.7|271
1596114000000|2020-07-30 13:00:00|731.3|730.7|726.1|725.1|731.3|730.7|725.6|725|257
1596117600000|2020-07-30 14:00:00|725.8|725.2|726.89|725.39|727.7|726.2|722.82|721.32|1463
1596121200000|2020-07-30 15:00:00|726.88|725.38|731.25|729.75|732.69|731.19|726.63|725.13|0
1596124800000|2020-07-30 16:00:00|731.26|729.76|733.49|731.99|733.92|732.42|730.16|728.66|0
1596128400000|2020-07-30 17:00:00|733.48|731.98|734.73|733.23|736.29|734.79|733.46|731.96|0
1596132000000|2020-07-30 18:00:00|734.74|733.24|735.18|733.68|735.69|734.19|733.58|732.08|0
1596135600000|2020-07-30 19:00:00|735.19|733.69|735.82|734.32|736.72|735.22|734.04|732.54|0
1596139200000|2020-07-30 20:00:00|735.83|734.33|739.44|737.94|739.79|738.29|735.3|733.8|0
1596142800000|2020-07-30 21:00:00|739.42|737.92|738.78|737.28|739.44|737.94|738.36|736.86|0
1596146400000|2020-07-30 22:00:00|738.82|737.32|737.97|736.47|739.58|738.08|737.39|735.89|0
1596150000000|2020-07-30 23:00:00|737.98|736.48|739.19|737.69|739.61|738.11|737.8|736.3|0
1596153600000|2020-07-31 00:00:00|739.17|737.67|732.07|730.57|739.63|738.13|732.07|730.57|0
1596157200000|2020-07-31 01:00:00|732.28|730.78|735.15|733.65|735.78|734.28|731.83|730.33|0
1596160800000|2020-07-31 02:00:00|735.14|733.64|730.07|728.57|735.15|733.65|729.13|727.63|0
1596164400000|2020-07-31 03:00:00|730.06|728.56|730.85|729.35|731.97|730.47|729.55|728.05|0
1596168000000|2020-07-31 04:00:00|730.86|729.36|729.7|728.2|730.96|729.46|728.85|727.35|0
1596171600000|2020-07-31 05:00:00|729.9|728.4|727.73|726.23|730.93|729.43|727.12|725.62|0
1596175200000|2020-07-31 06:00:00|727.74|726.24|731.44|729.94|733.73|732.23|727.74|726.24|0
1596178800000|2020-07-31 07:00:00|731.43|729.93|735.53|734.23|743.62|736.33|728.22|727.22|437
1596182400000|2020-07-31 08:00:00|735.43|734.33|735.03|733.03|735.53|734.43|733.43|732.53|74
1596186000000|2020-07-31 09:00:00|734.93|732.93|732.63|731.13|735.53|733.93|732.63|731.13|111
1596189600000|2020-07-31 10:00:00|732.53|731.23|732.63|731.53|734.33|732.83|732.53|731.13|39
1596193200000|2020-07-31 11:00:00|734.03|731.63|733.62|732.92|734.93|733.13|733.52|731.53|74
1596196800000|2020-07-31 12:00:00|735.22|732.82|734.22|732.52|735.22|733.42|733.72|731.82|34
1596200400000|2020-07-31 13:00:00|734.32|732.72|733.22|732.42|734.42|732.92|732.92|731.12|37
1596204000000|2020-07-31 14:00:00|733.12|732.62|723.98|722.48|733.52|732.62|722.97|721.47|564
1596207600000|2020-07-31 15:00:00|723.97|722.47|718.49|716.99|725.47|723.97|718.04|716.54|0
1596211200000|2020-07-31 16:00:00|718.46|716.96|716.66|715.16|719.27|717.77|716.21|714.71|0
1596214800000|2020-07-31 17:00:00|716.65|715.15|717.11|715.61|718.18|716.68|716.24|714.74|0
1596218400000|2020-07-31 18:00:00|717.09|715.59|718.08|716.58|718.09|716.59|715.77|714.27|0
1596222000000|2020-07-31 19:00:00|718.09|716.59|722.45|720.95|723.38|721.88|717.64|716.14|0
1596225600000|2020-07-31 20:00:00|722.46|720.96|723.8|722.3|723.91|722.41|722.41|720.91|0
1596229200000|2020-07-31 21:00:00|723.7|722.2|723.7|722.2|723.7|722.2|723.7|722.2|0
1596405600000|2020-08-02 22:00:00|722.87|721.37|722.43|720.93|723.43|721.93|721.82|720.32|0
1596409200000|2020-08-02 23:00:00|722.45|720.95|722.87|721.37|722.99|721.49|721.45|719.95|0
1596412800000|2020-08-03 00:00:00|722.86|721.36|724.08|722.58|725.53|724.03|720.68|719.18|0
1596416400000|2020-08-03 01:00:00|724.09|722.59|727.78|726.28|728.42|726.92|723.83|722.33|0
1596420000000|2020-08-03 02:00:00|727.79|726.29|726.62|725.12|727.79|726.29|725.62|724.12|0
1596423600000|2020-08-03 03:00:00|726.63|725.13|726.57|725.07|727.81|726.31|726.35|724.85|0
1596427200000|2020-08-03 04:00:00|726.58|725.08|726.62|725.12|727.21|725.71|726.16|724.66|0
1596430800000|2020-08-03 05:00:00|726.61|725.11|727.81|726.31|729.1|727.6|726.36|724.86|0
1596434400000|2020-08-03 06:00:00|727.8|726.3|726.94|725.44|728.21|726.71|726.11|724.61|0
1596438000000|2020-08-03 07:00:00|726.95|725.45|734.12|731.92|734.12|731.92|726.33|724.83|186
1596441600000|2020-08-03 08:00:00|734.02|732.02|735.52|733.32|736.22|735.42|734.02|731.72|171
1596445200000|2020-08-03 09:00:00|735.42|733.22|735.72|734.72|736.32|735.02|734.72|733.22|18
1596448800000|2020-08-03 10:00:00|735.82|734.62|736.72|734.72|737.52|736.02|735.52|733.32|27
1596452400000|2020-08-03 11:00:00|736.82|734.82|738.82|737.62|738.82|737.62|736.42|734.52|9
1596456000000|2020-08-03 12:00:00|740.22|737.72|740.12|738.92|741.02|740.22|738.82|737.62|274
1596459600000|2020-08-03 13:00:00|740.02|739.02|742.72|740.62|743.32|741.12|739.62|738.92|275
1596463200000|2020-08-03 14:00:00|742.62|740.72|744.02|742.52|747.06|745.56|741.72|740.72|1330
1596466800000|2020-08-03 15:00:00|744.03|742.53|743.66|742.16|745.84|744.34|743.44|741.94|0
1596470400000|2020-08-03 16:00:00|743.67|742.17|743.21|741.71|744.09|742.59|742.58|741.08|0
1596474000000|2020-08-03 17:00:00|743.2|741.7|744.66|743.16|744.67|743.17|742.79|741.29|0
1596477600000|2020-08-03 18:00:00|744.67|743.17|744.36|742.86|745|743.5|743.6|742.1|0
1596481200000|2020-08-03 19:00:00|744.35|742.85|744.31|742.81|744.58|743.08|742.26|740.76|0
1596484800000|2020-08-03 20:00:00|744.3|742.8|744.68|743.18|745.03|743.53|743.32|741.82|0
1596488400000|2020-08-03 21:00:00|744.66|743.16|744.66|743.16|744.76|743.26|744.41|742.91|0
1596492000000|2020-08-03 22:00:00|744.7|743.2|744.29|742.79|745.02|743.52|743.89|742.39|0
1596495600000|2020-08-03 23:00:00|744.28|742.78|744.37|742.87|744.94|743.44|744.05|742.55|0
1596499200000|2020-08-04 00:00:00|744.38|742.88|746.26|744.76|746.71|745.21|743.71|742.21|0
1596502800000|2020-08-04 01:00:00|746.27|744.77|744.8|743.3|747.24|745.74|744.52|743.02|0
1596506400000|2020-08-04 02:00:00|744.83|743.33|744.9|743.4|746.18|744.68|744.08|742.58|0
1596510000000|2020-08-04 03:00:00|744.93|743.43|744.22|742.72|745.11|743.61|744.21|742.71|0
1596513600000|2020-08-04 04:00:00|744.21|742.71|745.66|744.16|746.09|744.59|744|742.5|0
1596517200000|2020-08-04 05:00:00|745.67|744.17|746.74|745.24|747.16|745.66|745.01|743.51|0
1596520800000|2020-08-04 06:00:00|746.8|745.3|747.25|745.75|748.92|747.42|744.4|742.9|0
1596524400000|2020-08-04 07:00:00|747.26|745.76|742.59|741.99|748.44|747.44|742.09|740.79|317
1596528000000|2020-08-04 08:00:00|742.49|741.09|745.49|743.19|746.69|745.79|742.49|740.99|148
1596531600000|2020-08-04 09:00:00|745.39|743.09|744.59|742.29|745.49|744.19|743.09|742.29|1
1596535200000|2020-08-04 10:00:00|744.69|742.49|744.39|742.49|744.99|742.89|742.89|741.09|3
1596538800000|2020-08-04 11:00:00|744.49|742.59|744.53|741.73|745.19|743.29|742.19|741.23|81
1596542400000|2020-08-04 12:00:00|744.63|741.83|744.33|741.53|744.83|742.03|743.43|741.03|8
1596546000000|2020-08-04 13:00:00|744.23|741.63|746.73|745.23|746.73|745.53|743.43|741.13|101
1596549600000|2020-08-04 14:00:00|746.83|745.33|748.43|746.93|749.08|747.58|745.93|745.13|534
1596553200000|2020-08-04 15:00:00|748.44|746.94|748.24|746.74|749.1|747.6|747.2|745.7|0
1596556800000|2020-08-04 16:00:00|748.25|746.75|747.5|746|748.46|746.96|746.47|744.97|0
1596560400000|2020-08-04 17:00:00|747.49|745.99|748.18|746.68|748.43|746.93|746.82|745.32|0
1596564000000|2020-08-04 18:00:00|748.19|746.69|747.28|745.78|748.62|747.12|745.18|743.68|0
1596567600000|2020-08-04 19:00:00|747.27|745.77|749.18|747.68|749.35|747.85|746.84|745.34|0
1596571200000|2020-08-04 20:00:00|749.27|747.77|749.13|747.63|749.35|747.85|748.44|746.94|0
1596574800000|2020-08-04 21:00:00|749.03|747.53|749.22|747.72|749.26|747.76|748.88|747.38|0
1596578400000|2020-08-04 22:00:00|749.26|747.76|749.26|747.76|749.38|747.88|748.81|747.31|0
1596582000000|2020-08-04 23:00:00|749.25|747.75|749.03|747.53|749.31|747.81|749.03|747.53|0
1596585600000|2020-08-05 00:00:00|748.97|747.47|747.58|746.08|749.31|747.81|747.03|745.53|0
1596589200000|2020-08-05 01:00:00|747.61|746.11|747.04|745.54|748.1|746.6|746.56|745.06|0
1596592800000|2020-08-05 02:00:00|747.03|745.53|748.77|747.27|748.97|747.47|746.62|745.12|0
1596596400000|2020-08-05 03:00:00|748.76|747.26|749.63|748.13|750.07|748.57|748.55|747.05|0
1596600000000|2020-08-05 04:00:00|749.62|748.12|748.78|747.28|749.65|748.15|748.36|746.86|0
1596603600000|2020-08-05 05:00:00|748.77|747.27|749.91|748.41|750.55|749.05|748.16|746.66|0
1596607200000|2020-08-05 06:00:00|749.85|748.35|752.14|750.64|752.32|750.82|749.28|747.78|0
1596610800000|2020-08-05 07:00:00|752.08|750.58|753.15|752.55|755.15|753.05|749.45|747.25|269
1596614400000|2020-08-05 08:00:00|754.65|752.35|755.65|754.85|756.15|755.05|753.45|751.75|139
1596618000000|2020-08-05 09:00:00|755.55|754.95|756.05|755.05|757.15|756.45|755.25|753.95|286
1596621600000|2020-08-05 10:00:00|755.95|754.95|755.75|754.45|757.35|755.55|755.05|753.25|38
1596625200000|2020-08-05 11:00:00|755.65|754.15|755.42|754.62|756.35|755.42|754.25|753.55|48
1596628800000|2020-08-05 12:00:00|756.32|754.72|755.22|754.32|756.52|755.72|754.22|753.52|71
1596632400000|2020-08-05 13:00:00|755.62|754.42|756.52|755.22|757.22|756.12|754.92|754.32|159
1596636000000|2020-08-05 14:00:00|756.62|754.82|755.52|754.02|757.22|756.12|754.64|753.14|576
1596639600000|2020-08-05 15:00:00|755.53|754.03|753.53|752.03|756.67|755.17|753.53|752.03|0
1596643200000|2020-08-05 16:00:00|753.54|752.04|754.19|752.69|754.4|752.9|752.89|751.39|0
1596646800000|2020-08-05 17:00:00|754.2|752.7|754.21|752.71|754.4|752.9|752.97|751.47|0
1596650400000|2020-08-05 18:00:00|754.22|752.72|753.29|751.79|754.47|752.97|753.15|751.65|0
1596654000000|2020-08-05 19:00:00|753.32|751.82|753.09|751.59|753.85|752.35|751.89|750.39|0
1596657600000|2020-08-05 20:00:00|753.06|751.56|752.69|751.19|753.33|751.83|752.05|750.55|0
1596661200000|2020-08-05 21:00:00|752.67|751.17|752.65|751.15|752.71|751.21|752.58|751.08|0
1596664800000|2020-08-05 22:00:00|752.63|751.13|753.11|751.61|753.16|751.66|752.09|750.59|0
1596668400000|2020-08-05 23:00:00|753.12|751.62|752.93|751.43|753.39|751.89|752.72|751.22|0
1596672000000|2020-08-06 00:00:00|752.92|751.42|756.08|754.58|756.3|754.8|752.72|751.22|0
1596675600000|2020-08-06 01:00:00|756.07|754.57|754.63|753.13|756.95|755.45|754.61|753.11|0
1596679200000|2020-08-06 02:00:00|754.62|753.12|751.13|749.63|754.85|753.35|751.13|749.63|0
1596682800000|2020-08-06 03:00:00|751.12|749.62|751.94|750.44|753.05|751.55|750.92|749.42|0
1596686400000|2020-08-06 04:00:00|751.95|750.45|751.75|750.25|752.6|751.1|750.83|749.33|0
1596690000000|2020-08-06 05:00:00|751.73|750.23|752.39|750.89|752.88|751.38|751.53|750.03|0
1596693600000|2020-08-06 06:00:00|752.4|750.9|753.7|752.2|753.92|752.42|752.4|750.9|0
1596697200000|2020-08-06 07:00:00|753.75|752.25|755.85|753.65|756.56|754.85|749.96|747.76|198
1596700800000|2020-08-06 08:00:00|755.75|753.55|751.85|750.95|755.85|753.65|750.55|749.65|250
1596704400000|2020-08-06 09:00:00|751.75|751.05|752.55|750.65|753.65|751.85|751.75|750.15|99
1596708000000|2020-08-06 10:00:00|752.45|750.55|749.85|747.95|752.45|750.65|749.25|747.55|17
1596711600000|2020-08-06 11:00:00|749.95|748.05|750.58|748.78|751.78|749.98|749.45|747.65|29
1596715200000|2020-08-06 12:00:00|750.48|748.58|753.98|752.08|754.28|752.48|749.28|748.28|45
1596718800000|2020-08-06 13:00:00|754.08|752.18|753.28|751.98|754.18|752.28|752.48|750.88|32
1596722400000|2020-08-06 14:00:00|753.18|752.08|752.6|751.1|756.07|754.57|751.41|749.91|28
1596726000000|2020-08-06 15:00:00|752.59|751.09|752.45|750.95|753.28|751.78|751.13|749.63|0
1596729600000|2020-08-06 16:00:00|752.44|750.94|753.67|752.17|753.67|752.17|752.1|750.6|0
1596733200000|2020-08-06 17:00:00|753.66|752.16|753.37|751.87|753.8|752.3|752.64|751.14|0
1596736800000|2020-08-06 18:00:00|753.39|751.89|755.94|754.44|756.19|754.69|753.39|751.89|0
1596740400000|2020-08-06 19:00:00|755.95|754.45|755.86|754.36|756.88|755.38|754.86|753.36|0
1596744000000|2020-08-06 20:00:00|756|754.5|756.32|754.82|756.62|755.12|755.83|754.33|0
1596747600000|2020-08-06 21:00:00|756.3|754.8|756.13|754.63|756.34|754.84|756.07|754.57|0
1596751200000|2020-08-06 22:00:00|756.1|754.6|755.79|754.29|756.32|754.82|755.53|754.03|0
1596754800000|2020-08-06 23:00:00|755.8|754.3|755.61|754.11|755.98|754.48|755.45|753.95|0
1596758400000|2020-08-07 00:00:00|755.6|754.1|754.91|753.41|756.45|754.95|753.59|752.09|0
1596762000000|2020-08-07 01:00:00|754.9|753.4|754.46|752.96|755.13|753.63|753.15|751.65|0
1596765600000|2020-08-07 02:00:00|754.47|752.97|751.99|750.49|754.69|753.19|750.9|749.4|0
1596769200000|2020-08-07 03:00:00|751.98|750.48|750.6|749.1|752.2|750.7|749.38|747.88|0
1596772800000|2020-08-07 04:00:00|750.54|749.04|751.91|750.41|752.14|750.64|749.92|748.42|0
1596776400000|2020-08-07 05:00:00|751.92|750.42|752.6|751.1|753.66|752.16|750.6|749.1|0
1596780000000|2020-08-07 06:00:00|752.62|751.12|751.33|749.83|753.11|751.61|751.31|749.81|0
1596783600000|2020-08-07 07:00:00|751.32|749.82|754.36|751.86|754.54|752.44|748.54|747.04|179
1596787200000|2020-08-07 08:00:00|754.46|751.76|751.76|749.26|754.56|752.06|750.86|748.96|97
1596790800000|2020-08-07 09:00:00|751.66|749.16|749.06|747.16|751.66|749.16|748.26|746.46|81
1596794400000|2020-08-07 10:00:00|748.96|747.26|751.16|749.46|751.46|749.56|748.26|746.46|45
1596798000000|2020-08-07 11:00:00|751.36|749.56|751.28|749.68|752.66|750.76|750.86|749.28|81
1596801600000|2020-08-07 12:00:00|751.18|749.78|754.18|752.28|754.68|753.28|751.08|749.18|19
1596805200000|2020-08-07 13:00:00|754.08|752.18|753.78|752.08|754.48|752.78|753.08|751.28|85
1596808800000|2020-08-07 14:00:00|753.68|752.18|755.56|754.06|756.38|754.88|752.55|751.05|265
1596812400000|2020-08-07 15:00:00|755.57|754.07|754.71|753.21|756.3|754.8|753.95|752.45|0
1596816000000|2020-08-07 16:00:00|754.7|753.2|755.4|753.9|756.82|755.32|754.66|753.16|0
1596819600000|2020-08-07 17:00:00|755.41|753.91|753.74|752.24|755.86|754.36|753.51|752.01|0
1596823200000|2020-08-07 18:00:00|753.75|752.25|754.42|752.92|754.65|753.15|752.72|751.22|0
1596826800000|2020-08-07 19:00:00|754.41|752.91|757.33|755.83|758.06|756.56|753.81|752.31|0
1596830400000|2020-08-07 20:00:00|757.35|755.85|757.78|756.28|757.87|756.37|756.66|755.16|0
1596834000000|2020-08-07 21:00:00|757.64|756.14|757.64|756.14|757.64|756.14|757.64|756.14|0
1597010400000|2020-08-09 22:00:00|756.12|754.62|755.5|754|757.2|755.7|754.99|753.49|0
1597014000000|2020-08-09 23:00:00|755.51|754.01|756.39|754.89|756.57|755.07|755.39|753.89|0
1597017600000|2020-08-10 00:00:00|756.43|754.93|757.09|755.59|757.98|756.48|756.18|754.68|0
1597021200000|2020-08-10 01:00:00|757.07|755.57|756.9|755.4|757.38|755.88|756.13|754.63|0
1597024800000|2020-08-10 02:00:00|756.69|755.19|758.28|756.78|758.49|756.99|756.47|754.97|0
1597028400000|2020-08-10 03:00:00|758.29|756.79|758.91|757.41|759.12|757.62|758.05|756.55|0
1597032000000|2020-08-10 04:00:00|758.9|757.4|759.36|757.86|759.58|758.08|758.7|757.2|0
1597035600000|2020-08-10 05:00:00|759.37|757.87|759.97|758.47|760.67|759.17|759.36|757.86|0
1597039200000|2020-08-10 06:00:00|759.99|758.49|758.29|756.79|760.07|758.57|758.28|756.78|0
1597042800000|2020-08-10 07:00:00|758.23|756.73|756.55|754.55|758.5|757|754.38|752.85|417
1597046400000|2020-08-10 08:00:00|756.35|754.65|751.95|750.55|756.35|754.65|750.15|748.65|318
1597050000000|2020-08-10 09:00:00|752.05|750.65|753.15|751.25|753.25|752.15|751.75|749.85|178
1597053600000|2020-08-10 10:00:00|753.05|751.35|755.55|753.65|756.15|754.25|753.05|751.35|105
1597057200000|2020-08-10 11:00:00|755.45|753.75|754.69|753.29|755.65|753.79|753.89|752.25|70
1597060800000|2020-08-10 12:00:00|754.79|753.39|755.59|754.99|755.69|754.99|754.09|752.89|170
1597064400000|2020-08-10 13:00:00|755.49|753.69|756.49|754.69|757.89|756.89|754.59|753.69|173
1597068000000|2020-08-10 14:00:00|756.39|754.79|752.84|751.34|757.09|755.75|752.83|751.33|247
1597071600000|2020-08-10 15:00:00|752.83|751.33|756.57|755.07|756.6|755.1|752.58|751.08|0
1597075200000|2020-08-10 16:00:00|756.58|755.08|756.43|754.93|756.85|755.35|754.8|753.3|0
1597078800000|2020-08-10 17:00:00|756.44|754.94|757.02|755.52|757.69|756.19|756.19|754.69|0
1597082400000|2020-08-10 18:00:00|757.03|755.53|757.96|756.46|757.96|756.46|756.74|755.24|0
1597086000000|2020-08-10 19:00:00|757.95|756.45|758.85|757.35|758.89|757.39|757.58|756.08|0
1597089600000|2020-08-10 20:00:00|758.84|757.34|758.48|756.98|759.05|757.55|757.91|756.41|0
1597093200000|2020-08-10 21:00:00|758.46|756.96|758.16|756.66|758.68|757.18|758.14|756.64|0
1597096800000|2020-08-10 22:00:00|758.07|756.57|757.58|756.08|758.29|756.79|757.41|755.91|0
1597100400000|2020-08-10 23:00:00|757.57|756.07|758.17|756.67|758.47|756.97|757.3|755.8|0
1597104000000|2020-08-11 00:00:00|758.16|756.66|759.22|757.72|759.43|757.93|757.42|755.92|0
1597107600000|2020-08-11 01:00:00|759.21|757.71|761.35|759.85|761.58|760.08|758.98|757.48|0
1597111200000|2020-08-11 02:00:00|761.37|759.87|761.21|759.71|761.65|760.15|760.96|759.46|0
1597114800000|2020-08-11 03:00:00|761.22|759.72|761.44|759.94|761.66|760.16|761.19|759.69|0
1597118400000|2020-08-11 04:00:00|761.43|759.93|760.56|759.06|761.83|760.33|760.35|758.85|0
1597122000000|2020-08-11 05:00:00|760.62|759.12|761.67|760.17|761.69|760.19|760.56|759.06|0
1597125600000|2020-08-11 06:00:00|761.73|760.23|760.39|758.89|763.64|762.14|759.67|758.17|0
1597129200000|2020-08-11 07:00:00|760.33|758.83|768.75|767.05|768.95|767.25|760.18|758.68|439
1597132800000|2020-08-11 08:00:00|768.05|766.95|770.15|769.35|770.25|769.35|767.95|766.45|159
1597136400000|2020-08-11 09:00:00|770.25|768.75|770.25|768.35|770.65|769.55|768.95|767.95|179
1597140000000|2020-08-11 10:00:00|770.15|768.45|771.65|770.25|771.75|770.75|769.25|768.45|1010
1597143600000|2020-08-11 11:00:00|771.75|770.35|772.9|771.4|772.95|772.35|770.85|770.25|632
1597147200000|2020-08-11 12:00:00|772.8|771.5|773.9|772.6|773.9|773.3|772.5|771.4|105
1597150800000|2020-08-11 13:00:00|773.1|772.5|771.8|770.1|774.2|773.4|771.7|770.1|262
1597154400000|2020-08-11 14:00:00|771.7|770.2|769.24|767.74|771.8|770.7|767.87|766.37|2331
1597158000000|2020-08-11 15:00:00|769.25|767.75|770.89|769.39|771.4|769.9|769.02|767.52|0
1597161600000|2020-08-11 16:00:00|771.03|769.53|770.94|769.44|771.55|770.05|770.12|768.62|0
1597165200000|2020-08-11 17:00:00|770.93|769.43|772.02|770.52|772.05|770.55|770.48|768.98|0
1597168800000|2020-08-11 18:00:00|772.01|770.51|770.33|768.83|772.26|770.76|769.57|768.07|0
1597172400000|2020-08-11 19:00:00|770.34|768.84|763.21|761.71|770.35|768.85|762.24|760.74|0
1597176000000|2020-08-11 20:00:00|763.44|761.94|765.31|763.81|765.74|764.24|761.92|760.42|0
1597179600000|2020-08-11 21:00:00|765.32|763.82|765.93|764.43|766.03|764.53|765.24|763.74|0
1597183200000|2020-08-11 22:00:00|766.06|764.56|765.14|763.64|766.27|764.77|764.61|763.11|0
1597186800000|2020-08-11 23:00:00|765.15|763.65|764.78|763.28|765.58|764.08|764.33|762.83|0
1597190400000|2020-08-12 00:00:00|764.79|763.29|763.85|762.35|768.12|766.62|763.1|761.6|0
1597194000000|2020-08-12 01:00:00|763.82|762.32|765.12|763.62|765.78|764.28|763.51|762.01|0
1597197600000|2020-08-12 02:00:00|765.11|763.61|764.9|763.4|766.16|764.66|763.03|761.53|0
1597201200000|2020-08-12 03:00:00|764.91|763.41|765.45|763.95|765.67|764.17|764.32|762.82|0
1597204800000|2020-08-12 04:00:00|765.46|763.96|763.53|762.03|766.09|764.59|763.31|761.81|0
1597208400000|2020-08-12 05:00:00|763.52|762.02|765.48|763.98|766.34|764.84|763.05|761.55|0
1597212000000|2020-08-12 06:00:00|765.54|764.04|768.79|767.29|769.46|767.96|765.29|763.79|0
1597215600000|2020-08-12 07:00:00|768.78|767.28|772.02|770.72|772.82|771.32|767.39|766.09|114
1597219200000|2020-08-12 08:00:00|771.92|770.82|772.82|771.22|772.92|771.52|770.32|768.62|72
1597222800000|2020-08-12 09:00:00|772.72|771.12|772.42|771.42|773.62|772.42|772.12|770.82|71
1597226400000|2020-08-12 10:00:00|772.52|770.82|773.62|772.02|773.62|772.02|771.82|770.82|24
1597230000000|2020-08-12 11:00:00|773.52|771.92|772.83|771.43|773.72|772.12|772.83|771.23|12
1597233600000|2020-08-12 12:00:00|772.73|771.53|774.13|773.13|774.13|773.13|770.93|770.23|131
1597237200000|2020-08-12 13:00:00|774.23|773.23|773.83|772.43|775.33|774.23|773.43|771.93|137
1597240800000|2020-08-12 14:00:00|773.73|772.33|778.76|777.26|779.99|778.49|773.73|772.23|335
1597244400000|2020-08-12 15:00:00|778.75|777.25|777.2|775.7|779.53|778.03|776.54|775.04|0
1597248000000|2020-08-12 16:00:00|777.19|775.69|777.15|775.65|779.16|777.66|777|775.5|0
1597251600000|2020-08-12 17:00:00|777.14|775.64|778.19|776.69|778.19|776.69|775.99|774.49|0
1597255200000|2020-08-12 18:00:00|778.18|776.68|778.18|776.68|778.21|776.71|777.49|775.99|0
1597258800000|2020-08-12 19:00:00|778.19|776.69|777.81|776.31|779.31|777.81|776.8|775.3|0
1597262400000|2020-08-12 20:00:00|777.7|776.2|776.77|775.27|777.7|776.2|776.54|775.04|0
1597266000000|2020-08-12 21:00:00|776.76|775.26|776.76|775.26|776.84|775.34|776.63|775.13|0
1597269600000|2020-08-12 22:00:00|776.7|775.2|777.11|775.61|777.41|775.91|775.99|774.49|0
1597273200000|2020-08-12 23:00:00|777.1|775.6|777.34|775.84|777.52|776.02|776.76|775.26|0
1597276800000|2020-08-13 00:00:00|777.33|775.83|775.6|774.1|778.51|777.01|775.37|773.87|0
1597280400000|2020-08-13 01:00:00|775.61|774.11|776.06|774.56|777.07|775.57|774.93|773.43|0
1597284000000|2020-08-13 02:00:00|776.07|774.57|776.76|775.26|777.17|775.67|775.38|773.88|0
1597287600000|2020-08-13 03:00:00|776.75|775.25|776.69|775.19|776.89|775.39|775.85|774.35|0
1597291200000|2020-08-13 04:00:00|776.68|775.18|777.13|775.63|777.78|776.28|776.68|775.18|0
1597294800000|2020-08-13 05:00:00|777.12|775.62|775.82|774.32|777.31|775.81|775.8|774.3|0
1597298400000|2020-08-13 06:00:00|775.81|774.31|775.24|773.74|776.49|774.99|774.1|772.6|0
1597302000000|2020-08-13 07:00:00|775.3|773.8|775.92|774.32|776.07|774.57|771.32|768.82|103
1597305600000|2020-08-13 08:00:00|775.82|774.42|775.12|774.02|776.82|775.12|774.82|772.92|223
1597309200000|2020-08-13 09:00:00|775.22|774.12|777.22|776.22|777.22|776.52|775.22|774.12|133
1597312800000|2020-08-13 10:00:00|777.32|776.32|776.82|775.62|777.92|776.72|776.12|775.12|93
1597316400000|2020-08-13 11:00:00|776.92|776.02|777.45|775.95|777.92|776.82|776.45|775.42|103
1597320000000|2020-08-13 12:00:00|777.55|774.55|777.35|776.55|778.05|777.05|776.35|774.45|64
1597323600000|2020-08-13 13:00:00|777.05|776.45|776.65|774.75|777.35|776.45|774.15|772.55|57
1597327200000|2020-08-13 14:00:00|776.55|774.65|777.87|776.37|778.26|776.76|775.15|773.85|897
1597330800000|2020-08-13 15:00:00|777.86|776.36|777.37|775.87|779.29|777.79|776.91|775.41|0
1597334400000|2020-08-13 16:00:00|777.38|775.88|778.1|776.6|778.25|776.75|777.37|775.87|0
1597338000000|2020-08-13 17:00:00|778.11|776.61|776.53|775.03|778.34|776.84|775.57|774.07|0
1597341600000|2020-08-13 18:00:00|776.54|775.04|774.31|772.81|776.76|775.26|773.38|771.88|0
1597345200000|2020-08-13 19:00:00|774.32|772.82|775.24|773.74|776.65|775.15|773.83|772.33|0
1597348800000|2020-08-13 20:00:00|775.19|773.69|775.59|774.09|775.91|774.41|774.33|772.83|0
1597352400000|2020-08-13 21:00:00|775.57|774.07|775.47|773.97|775.57|774.07|775.34|773.84|0
1597356000000|2020-08-13 22:00:00|775.46|773.96|776.34|774.84|776.42|774.92|775.44|773.94|0
1597359600000|2020-08-13 23:00:00|776.32|774.82|777.03|775.53|777.32|775.82|776.32|774.82|0
1597363200000|2020-08-14 00:00:00|777.09|775.59|775.78|774.28|777.76|776.26|775.56|774.06|0
1597366800000|2020-08-14 01:00:00|775.79|774.29|775.92|774.42|776.88|775.38|774.7|773.2|0
1597370400000|2020-08-14 02:00:00|775.91|774.41|776.4|774.9|776.89|775.39|775.36|773.86|0
1597374000000|2020-08-14 03:00:00|776.34|774.84|776.61|775.11|777.04|775.54|775.52|774.02|0
1597377600000|2020-08-14 04:00:00|776.59|775.09|776.41|774.91|777.27|775.77|776.41|774.91|0
1597381200000|2020-08-14 05:00:00|776.42|774.92|777.09|775.59|777.33|775.83|776.04|774.54|0
1597384800000|2020-08-14 06:00:00|777.08|775.58|774.4|772.9|778.4|776.9|774.4|772.9|0
1597388400000|2020-08-14 07:00:00|774.34|772.84|767.42|766.12|774.62|773.12|766.52|750.85|172
1597392000000|2020-08-14 08:00:00|767.32|765.72|763.12|761.42|767.52|766.42|761.72|760.52|258
1597395600000|2020-08-14 09:00:00|763.02|761.32|765.22|763.82|765.42|763.82|761.52|760.92|67
1597399200000|2020-08-14 10:00:00|765.12|763.92|765.42|764.42|766.02|764.72|763.92|763.02|74
1597402800000|2020-08-14 11:00:00|765.32|764.22|765.26|764.16|766.16|765.56|764.52|763.02|112
1597406400000|2020-08-14 12:00:00|765.36|763.26|764.06|762.86|765.76|763.96|763.86|762.86|35
1597410000000|2020-08-14 13:00:00|764.16|762.66|766.06|764.26|766.16|764.36|763.16|761.66|123
1597413600000|2020-08-14 14:00:00|765.96|764.36|765.97|764.47|767.94|766.24|765.55|764.05|520
1597417200000|2020-08-14 15:00:00|765.96|764.46|765.51|764.01|767.4|765.9|764.61|763.11|0
1597420800000|2020-08-14 16:00:00|765.52|764.02|764.87|763.37|765.75|764.25|764.64|763.14|0
1597424400000|2020-08-14 17:00:00|764.86|763.36|765.2|763.7|765.38|763.88|764.42|762.92|0
1597428000000|2020-08-14 18:00:00|765.19|763.69|763.14|761.64|765.2|763.7|762.93|761.43|0
1597431600000|2020-08-14 19:00:00|763.15|761.65|764.63|763.13|764.63|763.13|762.13|760.63|0
1597435200000|2020-08-14 20:00:00|764.64|763.14|764.02|762.52|764.93|763.43|763.22|761.72|0
1597615200000|2020-08-16 22:00:00|764.77|763.27|764.78|763.28|765.13|763.63|764.42|762.92|0
1597618800000|2020-08-16 23:00:00|764.86|763.36|765.55|764.05|765.72|764.22|764.7|763.2|0
1597622400000|2020-08-17 00:00:00|765.56|764.06|764.61|763.11|766.1|764.6|764.18|762.68|0
1597626000000|2020-08-17 01:00:00|764.6|763.1|764.88|763.38|765.3|763.8|764.18|762.68|0
1597629600000|2020-08-17 02:00:00|764.89|763.39|766.37|764.87|766.62|765.12|764.88|763.38|0
1597633200000|2020-08-17 03:00:00|766.38|764.88|766.11|764.61|766.61|765.11|765.68|764.18|0
1597636800000|2020-08-17 04:00:00|766.12|764.62|766.08|764.58|766.54|765.04|765.05|763.55|0
1597640400000|2020-08-17 05:00:00|766.09|764.59|766.07|764.57|766.94|765.44|765.85|764.35|0
1597644000000|2020-08-17 06:00:00|766.04|764.54|767.13|765.63|767.56|766.06|765.22|763.72|0
1597647600000|2020-08-17 07:00:00|767.07|765.57|770.7|768.8|770.9|769.3|766.01|763.64|1277
1597651200000|2020-08-17 08:00:00|770.8|769.6|769.9|767.9|770.9|769.6|768.6|766.8|109
1597654800000|2020-08-17 09:00:00|769.8|768|768.8|766.9|770.3|769.6|768|766.5|14056
1597658400000|2020-08-17 10:00:00|768.7|767|770.2|768.3|770.3|768.3|768.2|766.4|9
1597662000000|2020-08-17 11:00:00|770.1|768.4|770.1|768.3|770.3|769.4|769.5|768.2|478
1597665600000|2020-08-17 12:00:00|770.2|768.4|769.23|767.53|770.3|768.6|768.93|767.33|460
1597669200000|2020-08-17 13:00:00|769.33|767.63|769.03|767.93|769.93|769.13|769.03|767.63|891
1597672800000|2020-08-17 14:00:00|768.93|768.03|768.75|767.25|769.5|768.13|767.59|766.09|15
1597676400000|2020-08-17 15:00:00|768.81|767.31|768.46|766.96|769.59|768.09|767.66|766.16|0
1597680000000|2020-08-17 16:00:00|768.47|766.97|768.5|767|768.92|767.42|767.99|766.49|0
1597683600000|2020-08-17 17:00:00|768.49|766.99|768.07|766.57|768.51|767.01|767.85|766.35|0
1597687200000|2020-08-17 18:00:00|768.06|766.56|767.63|766.13|768.3|766.8|767.6|766.1|0
1597690800000|2020-08-17 19:00:00|767.66|766.16|768.04|766.54|768.04|766.54|766.93|765.43|0
1597694400000|2020-08-17 20:00:00|768.03|766.53|768.42|766.92|768.77|767.27|767.54|766.04|0
1597698000000|2020-08-17 21:00:00|768.44|766.94|768.49|766.99|768.49|766.99|768.42|766.92|0
1597701600000|2020-08-17 22:00:00|768.47|766.97|768.68|767.18|768.68|767.18|768.01|766.51|0
1597705200000|2020-08-17 23:00:00|768.66|767.16|769.69|768.19|770.17|768.67|768.4|766.9|0
1597708800000|2020-08-18 00:00:00|769.68|768.18|768.47|766.97|769.75|768.25|768.17|766.67|0
1597712400000|2020-08-18 01:00:00|768.44|766.94|767.78|766.28|768.48|766.98|766.92|765.42|0
1597716000000|2020-08-18 02:00:00|767.77|766.27|766.26|764.76|767.79|766.29|765.8|764.3|0
1597719600000|2020-08-18 03:00:00|766.25|764.75|767.12|765.62|767.77|766.27|765.83|764.33|0
1597723200000|2020-08-18 04:00:00|767.13|765.63|767.34|765.84|767.57|766.07|766.7|765.2|0
1597726800000|2020-08-18 05:00:00|767.33|765.83|766.94|765.44|767.8|766.3|766.49|764.99|0
1597730400000|2020-08-18 06:00:00|766.93|765.43|766.18|764.68|767.81|766.31|764.99|763.49|0
1597734000000|2020-08-18 07:00:00|766.13|764.63|768.05|766.15|768.35|767.25|762.65|761|1584
1597737600000|2020-08-18 08:00:00|767.95|766.05|768.75|768.15|770.55|769.85|767.95|765.95|316
1597741200000|2020-08-18 09:00:00|768.65|768.05|769.75|767.85|770.65|769.35|767.75|765.95|113
1597744800000|2020-08-18 10:00:00|769.65|767.95|769.65|767.85|769.95|768.15|768.25|766.45|164
1597748400000|2020-08-18 11:00:00|769.55|767.75|767.25|765.35|769.65|768.15|767.15|765.35|344
1597752000000|2020-08-18 12:00:00|767.35|765.45|766.32|764.52|768.55|766.95|765.82|764.02|749
1597755600000|2020-08-18 13:00:00|766.22|764.42|765.42|763.52|767.32|766.42|764.72|763.12|648
1597759200000|2020-08-18 14:00:00|765.32|763.62|759.77|758.27|765.72|764.12|757.83|756.33|663
1597762800000|2020-08-18 15:00:00|759.78|758.28|760.55|759.05|760.78|759.28|758.79|757.29|0
1597766400000|2020-08-18 16:00:00|760.56|759.06|761.05|759.55|761.26|759.76|759.73|758.23|0
1597770000000|2020-08-18 17:00:00|761.04|759.54|760.85|759.35|761.52|760.02|760.18|758.68|0
1597773600000|2020-08-18 18:00:00|760.86|759.36|761.1|759.6|761.5|760|760.59|759.09|0
1597777200000|2020-08-18 19:00:00|761.09|759.59|760.08|758.58|761.77|760.27|759.73|758.23|0
1597780800000|2020-08-18 20:00:00|760.27|758.77|760.79|759.29|760.85|759.35|759.81|758.31|0
1597784400000|2020-08-18 21:00:00|760.77|759.27|760.67|759.17|760.79|759.29|760.56|759.06|0
1597788000000|2020-08-18 22:00:00|760.68|759.18|760.88|759.38|761.08|759.58|760.43|758.93|0
1597791600000|2020-08-18 23:00:00|760.89|759.39|760.8|759.3|761.16|759.66|760.59|759.09|0
1597795200000|2020-08-19 00:00:00|760.79|759.29|760.32|758.82|760.96|759.46|759.66|758.16|0
1597798800000|2020-08-19 01:00:00|760.33|758.83|760.73|759.23|762.1|760.6|760.11|758.61|0
1597802400000|2020-08-19 02:00:00|760.76|759.26|761.23|759.73|761.66|760.16|760.63|759.13|0
1597806000000|2020-08-19 03:00:00|761.31|759.81|761.77|760.27|762.22|760.72|761.31|759.81|0
1597809600000|2020-08-19 04:00:00|761.78|760.28|761.54|760.04|761.99|760.49|761.1|759.6|0
1597813200000|2020-08-19 05:00:00|761.48|759.98|762.12|760.62|762.29|760.79|760.87|759.37|0
1597816800000|2020-08-19 06:00:00|762.09|760.59|761.55|760.05|762.57|761.07|760.65|759.15|0
1597820400000|2020-08-19 07:00:00|761.48|759.98|764.92|763.12|765.92|764.22|759.64|758.14|1651
1597824000000|2020-08-19 08:00:00|764.82|763.22|765.15|763.35|765.85|764.85|763.22|761.95|5183
1597827600000|2020-08-19 09:00:00|765.05|763.25|766.25|764.35|766.45|764.55|764.95|763.05|1043
1597831200000|2020-08-19 10:00:00|766.45|764.45|765.65|763.85|766.55|764.65|764.95|763.15|379
1597834800000|2020-08-19 11:00:00|765.72|763.95|766.02|764.12|766.92|765.22|765.72|763.85|108
1597838400000|2020-08-19 12:00:00|765.92|764.02|766.62|764.92|766.72|765.02|764.62|762.72|456
1597842000000|2020-08-19 13:00:00|766.72|765.02|766.12|764.32|767.12|765.42|765.02|764.02|502
1597845600000|2020-08-19 14:00:00|766.22|764.22|767.75|766.25|767.75|766.25|765.5|760.5|1812
1597849200000|2020-08-19 15:00:00|767.74|766.24|769.25|767.75|769.48|767.98|767.09|765.59|0
1597852800000|2020-08-19 16:00:00|769.24|767.74|767.25|765.75|769.24|767.74|767.22|765.72|0
1597856400000|2020-08-19 17:00:00|767.31|765.81|767.7|766.2|768.22|766.72|767.22|765.72|0
1597860000000|2020-08-19 18:00:00|767.71|766.21|767.1|765.6|768.29|766.79|765.85|764.35|0
1597863600000|2020-08-19 19:00:00|767.11|765.61|765.1|763.6|767.53|766.03|764.31|762.81|0
1597867200000|2020-08-19 20:00:00|765.07|763.57|764.79|763.29|765.97|764.47|764.63|763.13|0
1597870800000|2020-08-19 21:00:00|764.77|763.27|765.38|763.88|765.5|764|764.63|763.13|0
1597874400000|2020-08-19 22:00:00|765.37|763.87|764.93|763.43|765.39|763.89|764.88|763.38|0
1597878000000|2020-08-19 23:00:00|764.92|763.42|763.63|762.13|765.11|763.61|763.35|761.85|0
1597881600000|2020-08-20 00:00:00|763.64|762.14|762.63|761.13|763.91|762.41|762.05|760.55|0
1597885200000|2020-08-20 01:00:00|762.64|761.14|759.68|758.18|762.75|761.25|759.48|757.98|0
1597888800000|2020-08-20 02:00:00|759.67|758.17|757.18|755.68|759.71|758.21|756.05|754.55|0
1597892400000|2020-08-20 03:00:00|757.19|755.69|758.55|757.05|758.57|757.07|756.35|754.85|0
1597896000000|2020-08-20 04:00:00|758.49|756.99|758|756.5|758.82|757.32|757.69|756.19|0
1597899600000|2020-08-20 05:00:00|757.97|756.47|758.34|756.84|759.46|757.96|757.27|755.77|0
1597903200000|2020-08-20 06:00:00|758.28|756.78|760.06|758.56|760.75|759.25|757.9|756.4|0
1597906800000|2020-08-20 07:00:00|760.11|758.61|760.61|758.81|762.8|760.7|757.9|756.4|174
1597910400000|2020-08-20 08:00:00|760.71|758.91|761.11|758.71|761.71|759.31|759.51|756.71|766
1597914000000|2020-08-20 09:00:00|761.01|758.61|761.41|759.61|762.51|761.31|760.21|758.51|350
1597917600000|2020-08-20 10:00:00|761.51|759.71|762.31|760.61|763.31|761.51|761.11|758.81|2350
1597921200000|2020-08-20 11:00:00|762.41|760.51|761.21|759.31|762.51|760.91|761.01|759.01|301
1597924800000|2020-08-20 12:00:00|761.11|759.41|760.31|758.31|761.31|759.71|760.01|758.11|254
1597928400000|2020-08-20 13:00:00|760.21|758.21|757.61|756.31|760.31|758.21|757.31|756.21|1554
1597932000000|2020-08-20 14:00:00|758.71|756.41|762.04|760.54|763.16|761.66|757.81|756.41|1103
1597935600000|2020-08-20 15:00:00|762.05|760.55|762.81|761.31|763.2|761.7|760.71|759.21|0
1597939200000|2020-08-20 16:00:00|762.82|761.32|762.72|761.22|763.45|761.95|762.37|760.87|0
1597942800000|2020-08-20 17:00:00|762.78|761.28|763|761.5|763.55|762.05|762.46|760.96|0
1597946400000|2020-08-20 18:00:00|762.99|761.49|763.58|762.08|763.97|762.47|762.98|761.48|0
1597950000000|2020-08-20 19:00:00|763.52|762.02|763.47|761.97|764.71|763.21|762.85|761.35|0
1597953600000|2020-08-20 20:00:00|763.5|762|763.77|762.27|764.12|762.62|763.07|761.57|0
1597957200000|2020-08-20 21:00:00|763.73|762.23|763.67|762.17|763.77|762.27|763.54|762.04|0
1597960800000|2020-08-20 22:00:00|763.69|762.19|764.49|762.99|764.84|763.34|763.69|762.19|0
1597964400000|2020-08-20 23:00:00|764.51|763.01|765.16|763.66|765.21|763.71|764.3|762.8|0
1597968000000|2020-08-21 00:00:00|765.15|763.65|766.54|765.04|767.82|766.32|765.15|763.65|0
1597971600000|2020-08-21 01:00:00|766.55|765.05|764.38|762.88|766.98|765.48|763.71|762.21|0
1597975200000|2020-08-21 02:00:00|764.41|762.91|764.8|763.3|765.01|763.51|763.72|762.22|0
1597978800000|2020-08-21 03:00:00|764.83|763.33|765.26|763.76|766.12|764.62|764.83|763.33|0
1597982400000|2020-08-21 04:00:00|765.25|763.75|765.48|763.98|766.01|764.51|765.03|763.53|0
1597986000000|2020-08-21 05:00:00|765.49|763.99|765.21|763.71|765.92|764.42|764.68|763.18|0
1597989600000|2020-08-21 06:00:00|765.1|763.6|763.6|762.1|765.22|763.72|763.29|761.79|0
1597993200000|2020-08-21 07:00:00|763.54|762.04|759.75|758.25|764.02|762.52|757.6|756|35
1597996800000|2020-08-21 08:00:00|759.85|757.35|756.05|755.05|759.95|757.95|756.05|755.05|1100
1598000400000|2020-08-21 09:00:00|755.95|755.65|757.45|756.85|759.95|758.85|755.95|755.45|159
1598004000000|2020-08-21 10:00:00|758.55|755.75|757.25|755.35|758.85|756.05|756.95|755.35|15
1598007600000|2020-08-21 11:00:00|757.35|755.45|755.38|753.08|757.45|755.58|755.38|753.08|21
1598011200000|2020-08-21 12:00:00|755.28|752.58|752.98|752.08|755.38|753.48|752.78|751.48|82
1598014800000|2020-08-21 13:00:00|752.88|750.68|756.48|754.18|756.48|754.48|750.98|750.28|205
1598018400000|2020-08-21 14:00:00|755.88|754.28|757.24|755.74|758.37|756.87|754.68|753.18|198
1598022000000|2020-08-21 15:00:00|757.25|755.75|756.65|755.15|758.26|756.76|755.9|754.4|0
1598025600000|2020-08-21 16:00:00|756.64|755.14|757.02|755.52|757.88|756.38|756.42|754.92|0
1598029200000|2020-08-21 17:00:00|757.1|755.6|757.58|756.08|757.76|756.26|756.68|755.18|0
1598032800000|2020-08-21 18:00:00|757.59|756.09|758.74|757.24|759.15|757.65|757.33|755.83|0
1598036400000|2020-08-21 19:00:00|758.73|757.23|759.99|758.49|760.05|758.55|758.58|757.08|0
1598040000000|2020-08-21 20:00:00|760|758.5|759.6|758.1|760.39|758.89|759.46|757.96|0
1598043600000|2020-08-21 21:00:00|759.63|758.13|759.63|758.13|759.63|758.13|759.63|758.13|0
1598220000000|2020-08-23 22:00:00|761.19|759.69|761.12|759.62|761.47|759.97|760.4|758.9|0
1598223600000|2020-08-23 23:00:00|761.13|759.63|760.84|759.34|761.47|759.97|760.43|758.93|0
1598227200000|2020-08-24 00:00:00|760.83|759.33|760.43|758.93|761.12|759.62|759.56|758.06|0
1598230800000|2020-08-24 01:00:00|760.44|758.94|761.5|760|762.18|760.68|759.37|757.87|0
1598234400000|2020-08-24 02:00:00|761.56|760.06|761.1|759.6|762.35|760.85|761.1|759.6|0
1598238000000|2020-08-24 03:00:00|761.11|759.61|760.91|759.41|761.75|760.25|760.91|759.41|0
1598241600000|2020-08-24 04:00:00|760.97|759.47|761.33|759.83|761.34|759.84|760.27|758.77|0
1598245200000|2020-08-24 05:00:00|761.34|759.84|762.12|760.62|762.23|760.73|760.91|759.41|0
1598248800000|2020-08-24 06:00:00|762.15|760.65|763.16|761.66|763.57|762.07|761.63|760.13|0
1598252400000|2020-08-24 07:00:00|763.11|761.61|765.67|763.67|767.12|765.62|761.39|760.29|216
1598256000000|2020-08-24 08:00:00|764.17|763.77|768.57|766.17|768.87|766.87|763.77|762.37|349
1598259600000|2020-08-24 09:00:00|768.47|766.07|769.77|767.47|769.87|769.27|767.97|765.87|105
1598263200000|2020-08-24 10:00:00|769.67|767.57|769.77|768.27|769.77|768.77|768.57|766.67|194
1598266800000|2020-08-24 11:00:00|769.67|767.77|770.45|768.75|770.95|769.45|768.27|767.67|255
1598270400000|2020-08-24 12:00:00|770.35|768.65|769.75|768.45|771.15|769.05|768.55|767.95|196
1598274000000|2020-08-24 13:00:00|769.65|768.55|769.55|768.95|771.15|770.35|768.85|768.05|175
1598277600000|2020-08-24 14:00:00|771.05|769.05|769.15|767.65|771.67|770.77|768.1|766.6|1047
1598281200000|2020-08-24 15:00:00|769.14|767.64|769.46|767.96|770.64|769.14|769.11|767.61|0
1598284800000|2020-08-24 16:00:00|769.41|767.91|769.04|767.54|770.15|768.65|768.82|767.32|0
1598288400000|2020-08-24 17:00:00|769.05|767.55|768.86|767.36|769.74|768.24|768.58|767.08|0
1598292000000|2020-08-24 18:00:00|768.85|767.35|767.77|766.27|769.07|767.57|767.51|766.01|0
1598295600000|2020-08-24 19:00:00|767.83|766.33|770.51|769.01|771.38|769.88|767.07|765.57|0
1598299200000|2020-08-24 20:00:00|770.5|769|770.24|768.74|770.77|769.27|769.7|768.2|0
1598302800000|2020-08-24 21:00:00|770.25|768.75|770.31|768.81|770.33|768.83|770.24|768.74|0
1598306400000|2020-08-24 22:00:00|770.34|768.84|770.54|769.04|770.65|769.15|770.24|768.74|0
1598310000000|2020-08-24 23:00:00|770.55|769.05|771.71|770.21|771.83|770.33|770.26|768.76|0
1598313600000|2020-08-25 00:00:00|771.67|770.17|774.62|773.12|774.95|773.45|771.11|769.61|0
1598317200000|2020-08-25 01:00:00|774.59|773.09|775.84|774.34|776.06|774.56|774.3|772.8|0
1598320800000|2020-08-25 02:00:00|775.86|774.36|775.22|773.72|776.08|774.58|774.8|773.3|0
1598324400000|2020-08-25 03:00:00|775.21|773.71|774.59|773.09|775.66|774.16|774.17|772.67|0
1598328000000|2020-08-25 04:00:00|774.58|773.08|774.14|772.64|774.8|773.3|773.53|772.03|0
1598331600000|2020-08-25 05:00:00|774.11|772.61|773.5|772|774.25|772.75|773.2|771.7|0
1598335200000|2020-08-25 06:00:00|773.47|771.97|773.33|771.83|775.07|773.57|773.33|771.83|0
1598338800000|2020-08-25 07:00:00|773.27|771.77|774.6|772.9|778.67|776.97|772.75|771.25|1081
1598342400000|2020-08-25 08:00:00|774.7|773|774.1|772|774.7|773.1|773.1|771.5|151
1598346000000|2020-08-25 09:00:00|774|771.9|772.8|772.2|774|772.6|772.6|771|64
1598349600000|2020-08-25 10:00:00|772.7|772.1|774.9|772.9|775.5|774.8|772.4|771.8|66
1598353200000|2020-08-25 11:00:00|775|773|773.92|772.62|775.4|774.4|773.82|772.62|415
1598356800000|2020-08-25 12:00:00|774.02|772.72|773.82|772.42|775.22|773.32|773.52|772.42|41
1598360400000|2020-08-25 13:00:00|773.72|771.72|770.82|769.92|773.82|771.72|770.82|769.32|114
1598364000000|2020-08-25 14:00:00|770.72|768.52|767.1|765.6|771.86|769.46|765.6|764.1|284
1598367600000|2020-08-25 15:00:00|767.04|765.54|764.08|762.58|768.11|766.61|763.98|762.48|0
1598371200000|2020-08-25 16:00:00|764.09|762.59|764.18|762.68|764.6|763.1|762.97|761.47|0
1598374800000|2020-08-25 17:00:00|764.17|762.67|764.82|763.32|765.47|763.97|763.91|762.41|0
1598378400000|2020-08-25 18:00:00|764.81|763.31|765.98|764.48|765.99|764.49|763.97|762.47|0
1598382000000|2020-08-25 19:00:00|765.92|764.42|767.89|766.39|767.9|766.4|765.32|763.82|0
1598385600000|2020-08-25 20:00:00|767.9|766.4|768.39|766.89|768.84|767.34|767.7|766.2|0
1598389200000|2020-08-25 21:00:00|768.38|766.88|768.36|766.86|768.45|766.95|768.2|766.7|0
1598392800000|2020-08-25 22:00:00|768.37|766.87|768.4|766.9|768.68|767.18|768.24|766.74|0
1598396400000|2020-08-25 23:00:00|768.39|766.89|768.63|767.13|769.02|767.52|768.29|766.79|0
1598400000000|2020-08-26 00:00:00|768.62|767.12|768.21|766.71|769.18|767.68|767.99|766.49|0
1598403600000|2020-08-26 01:00:00|768.14|766.64|767.56|766.06|768.21|766.71|766.69|765.19|0
1598407200000|2020-08-26 02:00:00|767.55|766.05|767.36|765.86|767.8|766.3|766.94|765.44|0
1598410800000|2020-08-26 03:00:00|767.36|765.86|767.59|766.09|767.59|766.09|766.71|765.21|0
1598414400000|2020-08-26 04:00:00|767.58|766.08|767.78|766.28|767.8|766.3|767.37|765.87|0
1598418000000|2020-08-26 05:00:00|767.79|766.29|767.56|766.06|768.65|767.15|767.35|765.85|0
1598421600000|2020-08-26 06:00:00|767.57|766.07|765.9|764.4|767.6|766.1|765.9|764.4|0
1598425200000|2020-08-26 07:00:00|765.85|764.35|763.54|762.34|766.56|764.56|762.56|761.16|441
1598428800000|2020-08-26 08:00:00|763.44|762.44|765.44|763.74|766.34|765.04|763.24|761.64|97
1598432400000|2020-08-26 09:00:00|765.34|763.44|766.34|764.34|766.64|765.04|765.04|763.44|11
1598436000000|2020-08-26 10:00:00|766.24|764.24|766.14|764.74|766.74|765.94|764.74|763.34|15
1598439600000|2020-08-26 11:00:00|766.24|764.44|765.23|763.83|766.74|765.74|765.23|763.83|28
1598443200000|2020-08-26 12:00:00|765.13|763.03|766.23|764.53|766.33|765.43|764.33|763.03|27
1598446800000|2020-08-26 13:00:00|766.33|764.63|765.93|764.43|767.33|766.33|765.53|764.03|123
1598450400000|2020-08-26 14:00:00|766.03|764.53|766.63|765.13|767.99|766.79|765.83|764.43|368
1598454000000|2020-08-26 15:00:00|766.64|765.14|770.05|768.55|770.23|768.73|766.63|765.13|0
1598457600000|2020-08-26 16:00:00|770.06|768.56|770.61|769.11|771.46|769.96|770.02|768.52|0
1598461200000|2020-08-26 17:00:00|770.67|769.17|770.73|769.23|771.11|769.61|770.04|768.54|0
1598464800000|2020-08-26 18:00:00|770.72|769.22|770.19|768.69|772.37|770.87|769.94|768.44|0
1598468400000|2020-08-26 19:00:00|770.18|768.68|771.47|769.97|771.86|770.36|769.63|768.13|0
1598472000000|2020-08-26 20:00:00|771.49|769.99|772.41|770.91|773.15|771.65|770.57|769.07|0
1598475600000|2020-08-26 21:00:00|772.39|770.89|772.23|770.73|772.39|770.89|772.16|770.66|0
1598479200000|2020-08-26 22:00:00|772.22|770.72|771.4|769.9|772.43|770.93|771.08|769.58|0
1598482800000|2020-08-26 23:00:00|771.41|769.91|771.79|770.29|772.02|770.52|771.24|769.74|0
1598486400000|2020-08-27 00:00:00|771.78|770.28|771.01|769.51|772.07|770.57|770.22|768.72|0
1598490000000|2020-08-27 01:00:00|771.08|769.58|769.36|767.86|771.78|770.28|768.95|767.45|0
1598493600000|2020-08-27 02:00:00|769.35|767.85|768.94|767.44|770|768.5|768.49|766.99|0
1598497200000|2020-08-27 03:00:00|768.9|767.4|769.64|768.14|770.26|768.76|768.5|767|0
1598500800000|2020-08-27 04:00:00|769.61|768.11|769.31|767.81|770.1|768.6|769.21|767.71|0
1598504400000|2020-08-27 05:00:00|769.34|767.84|769.79|768.29|770.06|768.56|768.99|767.49|0
1598508000000|2020-08-27 06:00:00|769.73|768.23|770.22|768.72|770.87|769.37|768.74|767.24|0
1598511600000|2020-08-27 07:00:00|770.23|768.73|763.39|762.19|770.23|768.73|761.49|760.19|39
1598515200000|2020-08-27 08:00:00|763.29|762.29|764.49|762.69|764.59|763.49|762.59|761.09|125
1598518800000|2020-08-27 09:00:00|764.39|762.99|763.89|762.09|764.59|762.99|762.39|760.99|174
1598522400000|2020-08-27 10:00:00|763.79|762.19|763.99|762.29|764.89|763.39|763.19|761.79|37
1598526000000|2020-08-27 11:00:00|764.09|762.39|763.83|762.23|764.69|763.49|763.39|762.23|27
1598529600000|2020-08-27 12:00:00|763.93|762.33|765.03|763.53|765.03|763.83|763.53|761.93|36
1598533200000|2020-08-27 13:00:00|765.13|763.63|765.43|763.53|767.73|766.53|764.63|763.13|332
1598536800000|2020-08-27 14:00:00|765.33|763.43|765.4|763.9|765.82|764.32|762.84|761.54|817
1598540400000|2020-08-27 15:00:00|765.39|763.89|763.47|761.97|765.78|764.28|761.39|759.89|42
1598544000000|2020-08-27 16:00:00|763.46|761.96|759.19|757.69|763.47|761.97|758.65|757.15|0
1598547600000|2020-08-27 17:00:00|759.17|757.67|761.23|759.73|761.95|760.45|758.48|756.98|0
1598551200000|2020-08-27 18:00:00|761.29|759.79|762.36|760.86|763.06|761.56|761.19|759.69|0
1598554800000|2020-08-27 19:00:00|762.37|760.87|761.02|759.52|763.11|761.61|760.9|759.4|0
1598558400000|2020-08-27 20:00:00|761.04|759.54|762.24|760.74|762.31|760.81|760.53|759.03|0
1598562000000|2020-08-27 21:00:00|762.22|760.72|762.28|760.78|762.3|760.8|762.12|760.62|0
1598565600000|2020-08-27 22:00:00|762.34|760.84|762.4|760.9|762.77|761.27|761.95|760.45|0
1598569200000|2020-08-27 23:00:00|762.41|760.91|763.11|761.61|763.21|761.71|762.22|760.72|0
1598572800000|2020-08-28 00:00:00|763.1|761.6|762.97|761.47|764.7|763.2|762.13|760.63|0
1598576400000|2020-08-28 01:00:00|762.94|761.44|764.12|762.62|764.33|762.83|762.32|760.82|0
1598580000000|2020-08-28 02:00:00|764.13|762.63|767.48|765.98|767.49|765.99|764.13|762.63|0
1598583600000|2020-08-28 03:00:00|767.49|765.99|767.07|765.57|767.94|766.44|766.84|765.34|0
1598587200000|2020-08-28 04:00:00|767.06|765.56|767.08|765.58|767.08|765.58|765.76|764.26|0
1598590800000|2020-08-28 05:00:00|767.07|765.57|766.55|765.05|767.39|765.89|762.81|761.31|0
1598594400000|2020-08-28 06:00:00|766.56|765.06|764.78|763.28|766.79|765.29|764.33|762.83|0
1598598000000|2020-08-28 07:00:00|764.66|763.16|757.21|756.51|765.55|764.05|755.91|754.44|312
1598601600000|2020-08-28 08:00:00|757.11|756.61|759.51|758.61|761.61|760.91|757.11|756.51|181
1598605200000|2020-08-28 09:00:00|759.71|758.41|763.01|761.41|763.01|761.61|759.11|758.41|65
1598608800000|2020-08-28 10:00:00|762.91|761.31|760.81|759.21|763.01|761.41|760.51|759.11|355
1598612400000|2020-08-28 11:00:00|760.91|759.31|761.85|760.15|762.25|760.65|760.75|759.05|20
1598616000000|2020-08-28 12:00:00|761.75|760.25|762.15|760.25|762.45|760.85|761.05|759.45|4
1598619600000|2020-08-28 13:00:00|762.25|760.35|760.75|759.25|762.85|761.45|760.15|758.65|35
1598623200000|2020-08-28 14:00:00|761.05|759.15|759.69|758.19|761.05|759.85|758.04|756.54|908
1598626800000|2020-08-28 15:00:00|759.7|758.2|760.27|758.77|761.33|759.83|759.46|757.96|0
1598630400000|2020-08-28 16:00:00|760.26|758.76|760.97|759.47|761.18|759.68|759.2|757.7|0
1598634000000|2020-08-28 17:00:00|760.98|759.48|759.85|758.35|760.98|759.48|759.51|758.01|0
1598637600000|2020-08-28 18:00:00|759.86|758.36|761|759.5|761.43|759.93|759.58|758.08|0
1598641200000|2020-08-28 19:00:00|760.99|759.49|762.22|760.72|762.64|761.14|760.78|759.28|0
1598644800000|2020-08-28 20:00:00|762.26|760.76|762.63|761.13|762.67|761.17|761.82|760.32|0
1598824800000|2020-08-30 22:00:00|763.47|761.97|763.88|762.38|764.32|762.82|763.38|761.88|0
1598828400000|2020-08-30 23:00:00|763.89|762.39|765.23|763.73|765.23|763.73|763.88|762.38|0
1598832000000|2020-08-31 00:00:00|765.24|763.74|767.44|765.94|767.67|766.17|765.12|763.62|0
1598835600000|2020-08-31 01:00:00|767.43|765.93|767.37|765.87|768.05|766.55|766.78|765.28|0
1598839200000|2020-08-31 02:00:00|767.35|765.85|767.87|766.37|768.08|766.58|767.23|765.73|0
1598842800000|2020-08-31 03:00:00|767.94|766.44|767.16|765.66|768.11|766.61|766.8|765.3|0
1598846400000|2020-08-31 04:00:00|767.19|765.69|766.35|764.85|767.27|765.77|766.29|764.79|0
1598850000000|2020-08-31 05:00:00|766.36|764.86|765.25|763.75|766.56|765.06|764.44|762.94|0
1598853600000|2020-08-31 06:00:00|765.26|763.76|763.62|762.12|765.48|763.98|763.18|761.68|0
1598857200000|2020-08-31 07:00:00|763.63|762.13|762.07|760.97|765.42|763.72|761.32|760.07|80
1598860800000|2020-08-31 08:00:00|762.77|761.07|765.97|765.07|766.07|765.47|762.57|760.87|114
1598864400000|2020-08-31 09:00:00|765.87|765.17|765.37|763.57|765.87|765.17|764.87|763.07|252
1598868000000|2020-08-31 10:00:00|765.27|763.67|764.37|762.87|765.37|763.67|763.47|762.27|2
1598871600000|2020-08-31 11:00:00|764.27|762.97|763.88|762.28|764.37|763.27|763.47|762.08|5
1598875200000|2020-08-31 12:00:00|763.78|762.18|760.38|758.98|763.98|762.38|760.38|758.78|360
1598878800000|2020-08-31 13:00:00|760.28|758.88|756.08|754.28|760.28|758.88|754.48|753.78|397
1598882400000|2020-08-31 14:00:00|755.88|754.18|760.14|758.64|760.34|758.84|754.58|753.98|612
1598886000000|2020-08-31 15:00:00|760.15|758.65|755.57|754.07|760.15|758.65|751.93|750.43|0
1598889600000|2020-08-31 16:00:00|755.58|754.08|756.48|754.98|756.69|755.19|755.13|753.63|0
1598893200000|2020-08-31 17:00:00|756.47|754.97|756.75|755.25|757.42|755.92|756.03|754.53|0
1598896800000|2020-08-31 18:00:00|756.74|755.24|756.79|755.29|757.41|755.91|756.23|754.73|0
1598900400000|2020-08-31 19:00:00|756.82|755.32|754.32|752.82|757.54|756.04|754.08|752.58|0
1598904000000|2020-08-31 20:00:00|754.24|752.74|753.01|751.51|754.24|752.74|752.35|750.85|0
1598907600000|2020-08-31 21:00:00|753.03|751.53|752.93|751.43|753.03|751.53|752.78|751.28|0
1598911200000|2020-08-31 22:00:00|752.88|751.38|751.83|750.33|753.38|751.88|751.02|749.52|0
1598914800000|2020-08-31 23:00:00|751.86|750.36|753.6|752.1|753.97|752.47|751.86|750.36|0
1598918400000|2020-09-01 00:00:00|753.61|752.11|755.41|753.91|756.59|755.09|753.61|752.11|0
1598922000000|2020-09-01 01:00:00|755.4|753.9|757.83|756.33|758.05|756.55|755.16|753.66|0
1598925600000|2020-09-01 02:00:00|757.84|756.34|758.51|757.01|758.94|757.44|757.76|756.26|0
1598929200000|2020-09-01 03:00:00|758.54|757.04|757.87|756.37|758.94|757.44|757.41|755.91|0
1598932800000|2020-09-01 04:00:00|757.86|756.36|758.32|756.82|758.74|757.24|757.76|756.26|0
1598936400000|2020-09-01 05:00:00|758.33|756.83|758.94|757.44|759.15|757.65|758.06|756.56|0
1598940000000|2020-09-01 06:00:00|759|757.5|759.34|757.84|759.35|757.85|757.13|755.63|0
1598943600000|2020-09-01 07:00:00|759.33|757.83|756.11|754.31|759.34|757.84|754.18|752.28|82
1598947200000|2020-09-01 08:00:00|756.21|754.41|755.81|754.01|757.81|756.81|754.41|752.71|68
1598950800000|2020-09-01 09:00:00|755.91|754.11|757.81|756.11|758.11|756.91|755.11|753.41|77
1598954400000|2020-09-01 10:00:00|757.91|756.21|760.01|758.61|760.01|758.61|757.71|756.01|12
1598958000000|2020-09-01 11:00:00|760.21|759.51|758.86|757.36|760.41|759.51|758.86|757.36|25
1598961600000|2020-09-01 12:00:00|758.76|757.26|756.16|754.66|758.86|757.76|756.16|754.56|117
1598965200000|2020-09-01 13:00:00|756.06|754.56|754.06|752.66|756.06|754.76|752.56|751.26|93
1598968800000|2020-09-01 14:00:00|755.36|752.76|758.32|756.82|760.33|758.83|753.04|752.14|582
1598972400000|2020-09-01 15:00:00|758.33|756.83|757.65|756.15|759.48|757.98|757.62|756.12|0
1598976000000|2020-09-01 16:00:00|757.66|756.16|757.97|756.47|758.57|757.07|757.26|755.76|0
1598979600000|2020-09-01 17:00:00|757.96|756.46|757.2|755.7|757.96|756.46|756.67|755.17|0
1598983200000|2020-09-01 18:00:00|757.19|755.69|757.94|756.44|758.15|756.65|756.97|755.47|0
1598986800000|2020-09-01 19:00:00|757.95|756.45|759.54|758.04|759.67|758.17|757.01|755.51|0
1598990400000|2020-09-01 20:00:00|759.55|758.05|759.98|758.48|760.5|759|759.23|757.73|0
1598994000000|2020-09-01 21:00:00|759.96|758.46|759.89|758.39|759.96|758.46|759.85|758.35|0
1598997600000|2020-09-01 22:00:00|759.88|758.38|759.7|758.2|759.96|758.46|759.36|757.86|0
1599001200000|2020-09-01 23:00:00|759.69|758.19|761.47|759.97|761.47|759.97|759.38|757.88|0
1599004800000|2020-09-02 00:00:00|761.46|759.96|762.68|761.18|763.18|761.68|761.03|759.53|0
1599008400000|2020-09-02 01:00:00|762.69|761.19|760.73|759.23|762.89|761.39|760.71|759.21|0
1599012000000|2020-09-02 02:00:00|760.74|759.24|760.54|759.04|761.62|760.12|760.29|758.79|0
1599015600000|2020-09-02 03:00:00|760.55|759.05|762.02|760.52|762.02|760.52|760.54|759.04|0
1599019200000|2020-09-02 04:00:00|762.01|760.51|761.62|760.12|762.51|761.01|761.62|760.12|0
1599022800000|2020-09-02 05:00:00|761.61|760.11|762.32|760.82|763.36|761.86|760.98|759.48|0
1599026400000|2020-09-02 06:00:00|762.33|760.83|761.97|760.47|764.03|762.53|761.5|760|0
1599030000000|2020-09-02 07:00:00|762.03|760.53|757.93|756.33|763.02|761.52|757.53|755.73|75
1599033600000|2020-09-02 08:00:00|757.83|756.43|759.53|757.93|760.53|759.23|757.73|756.03|54
1599037200000|2020-09-02 09:00:00|760.03|758.03|756.73|755.13|760.03|758.43|756.53|755.03|78
1599040800000|2020-09-02 10:00:00|756.83|755.23|755.43|753.93|757.23|755.53|755.33|753.83|41
1599044400000|2020-09-02 11:00:00|755.53|753.83|754.3|753.2|755.63|754.33|754.1|753.03|75
1599048000000|2020-09-02 12:00:00|754|753.4|753.3|751.9|754.5|753.8|752.2|751.2|51
1599051600000|2020-09-02 13:00:00|753.2|752|751.1|749.6|756.2|752.4|750|747.6|464
1599055200000|2020-09-02 14:00:00|751|749.7|751.33|749.83|752.71|751.21|749.4|747.9|896
1599058800000|2020-09-02 15:00:00|751.34|749.84|753.5|752|753.71|752.21|749.23|747.73|0
1599062400000|2020-09-02 16:00:00|753.49|751.99|753.71|752.21|754.16|752.66|753.05|751.55|0
1599066000000|2020-09-02 17:00:00|753.66|752.16|755.13|753.63|755.21|753.71|753.29|751.79|0
1599069600000|2020-09-02 18:00:00|755.1|753.6|755.69|754.19|755.93|754.43|754.17|752.67|0
1599073200000|2020-09-02 19:00:00|755.71|754.21|757.68|756.18|758.14|756.64|755.27|753.77|0
1599076800000|2020-09-02 20:00:00|757.71|756.21|757.45|755.95|758.11|756.61|757.25|755.75|0
1599080400000|2020-09-02 21:00:00|757.52|756.02|757.64|756.14|757.68|756.18|757.43|755.93|0
1599084000000|2020-09-02 22:00:00|757.65|756.15|758.33|756.83|758.39|756.89|757.02|755.52|0
1599087600000|2020-09-02 23:00:00|758.34|756.84|758.89|757.39|759.48|757.98|758.24|756.74|0
1599091200000|2020-09-03 00:00:00|758.88|757.38|756.14|754.64|758.97|757.47|756.13|754.63|0
1599094800000|2020-09-03 01:00:00|756.13|754.63|757.9|756.4|758.1|756.6|755.27|753.77|0
1599098400000|2020-09-03 02:00:00|757.91|756.41|757.26|755.76|758.53|757.03|756.73|755.23|0
1599102000000|2020-09-03 03:00:00|757.27|755.77|756.63|755.13|757.37|755.87|755.56|754.06|0
1599105600000|2020-09-03 04:00:00|756.57|755.07|756.36|754.86|756.61|755.11|755.76|754.26|0
1599109200000|2020-09-03 05:00:00|756.37|754.87|754.66|753.16|756.78|755.28|754.25|752.75|0
1599112800000|2020-09-03 06:00:00|754.68|753.18|755.4|753.9|756.49|754.99|753.89|752.39|0
1599116400000|2020-09-03 07:00:00|755.41|753.91|749.76|748.36|758.57|757.07|749.46|748.26|28
1599120000000|2020-09-03 08:00:00|749.86|748.46|750.46|748.76|751.86|750.66|749.76|748.36|153
1599123600000|2020-09-03 09:00:00|750.36|748.86|750.66|749.06|751.26|749.66|749.16|748.26|130
1599127200000|2020-09-03 10:00:00|750.56|748.96|752.16|751.16|752.36|751.36|749.96|748.76|23
1599130800000|2020-09-03 11:00:00|752.26|751.06|751.25|749.75|753.16|751.56|750.16|749.25|53
1599134400000|2020-09-03 12:00:00|751.35|749.85|750.05|748.55|751.45|750.15|749.05|747.75|110
1599138000000|2020-09-03 13:00:00|749.95|748.45|750.55|749.15|751.15|749.55|747.35|745.75|178
1599141600000|2020-09-03 14:00:00|750.65|748.95|740.8|739.3|751.15|750.15|739.73|738.23|299
1599145200000|2020-09-03 15:00:00|740.86|739.36|735.64|734.14|741.23|739.73|729.98|728.48|0
1599148800000|2020-09-03 16:00:00|735.63|734.13|731.33|729.83|736.42|734.92|731.07|729.57|0
1599152400000|2020-09-03 17:00:00|731.34|729.84|730.15|728.65|732.78|731.28|729.22|727.72|0
1599156000000|2020-09-03 18:00:00|730.14|728.64|728.13|726.63|732.01|730.51|728.13|726.63|0
1599159600000|2020-09-03 19:00:00|728.14|726.64|729.92|728.42|730.56|729.06|726.01|724.51|0
1599163200000|2020-09-03 20:00:00|729.73|728.23|731.57|730.07|732.67|731.17|729.55|728.05|0
1599166800000|2020-09-03 21:00:00|731.52|730.02|730.52|729.02|731.7|730.2|730.33|728.83|0
1599170400000|2020-09-03 22:00:00|730.25|728.75|726.38|724.88|730.69|729.19|726.16|724.66|0
1599174000000|2020-09-03 23:00:00|726.37|724.87|725.16|723.66|726.96|725.46|724.1|722.6|0
1599177600000|2020-09-04 00:00:00|725.17|723.67|731.43|729.93|731.9|730.4|725.17|723.67|0
1599181200000|2020-09-04 01:00:00|731.44|729.94|733.51|732.01|734.64|733.14|731.33|729.83|0
1599184800000|2020-09-04 02:00:00|733.5|732|731.45|729.95|733.97|732.47|731.31|729.81|0
1599188400000|2020-09-04 03:00:00|731.44|729.94|731.15|729.65|732.11|730.61|730.24|728.74|0
1599192000000|2020-09-04 04:00:00|731.16|729.66|732.69|731.19|732.91|731.41|730.75|729.25|0
1599195600000|2020-09-04 05:00:00|732.75|731.25|733.49|731.99|734.36|732.86|731.74|730.24|0
1599199200000|2020-09-04 06:00:00|733.5|732|730.94|729.44|734.16|732.66|730.71|729.21|0
1599202800000|2020-09-04 07:00:00|730.87|729.37|746.3|744.6|746.9|745.4|728.71|727.21|325
1599206400000|2020-09-04 08:00:00|746.2|744.7|747|746.4|747.8|746.9|745.1|744.1|152
1599210000000|2020-09-04 09:00:00|746.7|745.4|749.9|748.9|749.9|749.3|745.7|744.4|258
1599213600000|2020-09-04 10:00:00|750.5|748.8|749.2|747.7|750.9|749.3|748.8|746.8|33
1599217200000|2020-09-04 11:00:00|749|747.6|745.5|744.1|749|747.9|745.2|743.8|34
1599220800000|2020-09-04 12:00:00|746.6|744.2|749.2|747.6|750.1|748.5|745.5|744|143
1599224400000|2020-09-04 13:00:00|749.1|747.5|746.6|745.1|750.2|749.3|745.3|744.4|203
1599228000000|2020-09-04 14:00:00|746.8|745.2|737.58|736.08|747.4|745.7|731.08|729.58|548
1599231600000|2020-09-04 15:00:00|737.56|736.06|739.43|737.93|739.92|738.42|733.07|731.57|0
1599235200000|2020-09-04 16:00:00|739.42|737.92|741.67|740.17|743.26|741.76|737.54|736.04|0
1599238800000|2020-09-04 17:00:00|741.63|740.13|740.45|738.95|741.63|740.13|737.57|736.07|0
1599242400000|2020-09-04 18:00:00|740.39|738.89|745.92|744.42|746.14|744.64|739.28|737.78|0
1599246000000|2020-09-04 19:00:00|745.94|744.44|744.28|742.78|747.35|745.85|743.27|741.77|0
1599249600000|2020-09-04 20:00:00|744.29|742.79|742.25|740.75|744.84|743.34|742.07|740.57|0
1599253200000|2020-09-04 21:00:00|742.26|740.76|742.26|740.76|742.26|740.76|742.26|740.76|0
1599429600000|2020-09-06 22:00:00|740.61|739.11|741.83|740.33|742.83|741.33|736.1|734.6|0
1599433200000|2020-09-06 23:00:00|741.86|740.36|741.91|740.41|744.37|742.87|741.07|739.57|0
1599436800000|2020-09-07 00:00:00|741.93|740.43|744.3|742.8|745.35|743.85|738.91|737.41|0
1599440400000|2020-09-07 01:00:00|744.33|742.83|744.62|743.12|745.34|743.84|742.79|741.29|0
1599444000000|2020-09-07 02:00:00|744.63|743.13|743.16|741.66|745.06|743.56|741.52|740.02|0
1599447600000|2020-09-07 03:00:00|743.17|741.67|743.82|742.32|744.24|742.74|742.72|741.22|0
1599451200000|2020-09-07 04:00:00|743.81|742.31|742.02|740.52|743.82|742.32|741.83|740.33|0
1599454800000|2020-09-07 05:00:00|742.03|740.53|741.9|740.4|743.23|741.73|741.09|739.59|0
1599458400000|2020-09-07 06:00:00|741.91|740.41|741.75|740.25|743.87|742.37|739.22|737.72|0
1599462000000|2020-09-07 07:00:00|741.74|740.24|746.32|745.62|747.6|746.8|740.25|738.75|240
1599465600000|2020-09-07 08:00:00|746.42|745.72|747.22|746.62|747.92|747.22|745.62|744.42|529
1599469200000|2020-09-07 09:00:00|747.32|745.42|746.42|744.92|748.02|747.32|746.02|744.92|40
1599472800000|2020-09-07 10:00:00|746.32|745.02|746.62|745.12|747.82|746.62|746.12|744.92|33
1599476400000|2020-09-07 11:00:00|746.82|745.22|747.83|746.33|747.83|747.23|746.82|745.12|94
1599480000000|2020-09-07 12:00:00|747.93|746.43|749.63|748.03|750.43|748.93|747.93|746.33|31
1599483600000|2020-09-07 13:00:00|749.53|747.93|749.33|748.23|749.83|748.83|747.93|746.73|82
1599487200000|2020-09-07 14:00:00|749.23|747.83|750.83|749.33|751.86|750.36|749.23|747.83|693
1599490800000|2020-09-07 15:00:00|750.88|749.38|751.35|749.85|752.16|750.66|749.65|748.15|0
1599494400000|2020-09-07 16:00:00|751.36|749.86|750.86|749.36|752.19|750.69|750.5|749|0
1599498000000|2020-09-07 17:00:00|750.87|749.37|751.48|749.98|751.48|749.98|750.28|748.78|0
1599501600000|2020-09-07 18:00:00|751.53|750.03|751.08|749.58|751.53|750.03|750.71|749.21|0
1599505200000|2020-09-07 19:00:00|751.05|749.55|751.33|749.83|752.04|750.54|751.05|749.55|0
1599508800000|2020-09-07 20:00:00|751.34|749.84|751.27|749.77|751.34|749.84|751.27|749.77|0
1599512400000|2020-09-07 21:00:00|751.18|749.68|750.99|749.49|751.18|749.68|750.99|749.49|0
1599516000000|2020-09-07 22:00:00|751|749.5|752.98|751.48|753.07|751.57|751|749.5|0
1599519600000|2020-09-07 23:00:00|753|751.5|752.5|751|753.38|751.88|752.07|750.57|0
1599523200000|2020-09-08 00:00:00|752.51|751.01|751.01|749.51|753.38|751.88|750.38|748.88|0
1599526800000|2020-09-08 01:00:00|751.02|749.52|751.43|749.93|751.88|750.38|749.89|748.39|0
1599530400000|2020-09-08 02:00:00|751.42|749.92|750.27|748.77|752.32|750.82|750.26|748.76|0
1599534000000|2020-09-08 03:00:00|750.26|748.76|750.87|749.37|750.87|749.37|749.13|747.63|0
1599537600000|2020-09-08 04:00:00|750.86|749.36|750.91|749.41|751.51|750.01|750.43|748.93|0
1599541200000|2020-09-08 05:00:00|750.93|749.43|752.85|751.35|752.85|751.35|750.26|748.76|0
1599544800000|2020-09-08 06:00:00|752.86|751.36|752.32|750.82|753.78|752.28|751.53|750.03|0
1599548400000|2020-09-08 07:00:00|752.3|750.8|750.68|749.58|753.29|751.79|749.34|747.04|157
1599552000000|2020-09-08 08:00:00|750.18|748.58|745.78|744.68|750.18|749.08|744.38|743.08|241
1599555600000|2020-09-08 09:00:00|745.68|744.78|745.18|743.58|746.48|745.48|744.08|742.58|89
1599559200000|2020-09-08 10:00:00|745.28|743.68|742.78|741.28|746.18|744.58|742.68|741.08|35
1599562800000|2020-09-08 11:00:00|742.18|741.18|742.4|740.9|743.68|742.48|741.4|740|297
1599566400000|2020-09-08 12:00:00|742.5|741|740.3|739|743.2|741.7|739.6|738|185
1599570000000|2020-09-08 13:00:00|739.9|738.9|738.4|737.3|740.7|739.2|736.1|735|562
1599573600000|2020-09-08 14:00:00|738.3|736.6|742.65|741.15|745.54|744.04|736.7|735.7|655
1599577200000|2020-09-08 15:00:00|742.66|741.16|743.13|741.63|745.8|744.3|741.75|740.25|0
1599580800000|2020-09-08 16:00:00|743.12|741.62|745.67|744.17|745.72|744.22|742.9|741.4|0
1599584400000|2020-09-08 17:00:00|745.64|744.14|746.14|744.64|746.83|745.33|744.56|743.06|0
1599588000000|2020-09-08 18:00:00|746.16|744.66|742.15|740.65|746.6|745.1|740.12|738.62|0
1599591600000|2020-09-08 19:00:00|742.09|740.59|740.31|738.81|744.06|742.56|739.92|738.42|0
1599595200000|2020-09-08 20:00:00|740.29|738.79|741.61|740.11|742.69|741.19|740.29|738.79|0
1599598800000|2020-09-08 21:00:00|741.62|740.12|738.63|737.13|741.71|740.21|735.39|733.89|0
1599602400000|2020-09-08 22:00:00|738.04|736.54|738.25|736.75|738.97|737.47|733.93|732.43|0
1599606000000|2020-09-08 23:00:00|738.28|736.78|739.18|737.68|739.72|738.22|736.98|735.48|0
1599609600000|2020-09-09 00:00:00|739.15|737.65|741.27|739.77|741.71|740.21|738.62|737.12|0
1599613200000|2020-09-09 01:00:00|741.09|739.59|742.12|740.62|743.15|741.65|739.3|737.8|0
1599616800000|2020-09-09 02:00:00|742.13|740.63|742.08|740.58|743.07|741.57|740.99|739.49|0
1599620400000|2020-09-09 03:00:00|742.07|740.57|743.05|741.55|743.42|741.92|741.68|740.18|0
1599624000000|2020-09-09 04:00:00|743.04|741.54|743.44|741.94|744.3|742.8|742.64|741.14|0
1599627600000|2020-09-09 05:00:00|743.46|741.96|741.76|740.26|745.8|744.3|741.56|740.06|0
1599631200000|2020-09-09 06:00:00|741.75|740.25|740.59|739.09|742.74|741.24|738.04|736.54|0
1599634800000|2020-09-09 07:00:00|740.64|739.14|747.6|746.2|748.4|747.1|739.16|737.36|616
1599638400000|2020-09-09 08:00:00|748.7|746.1|745.6|744.9|750.2|748.6|745.5|744.2|140
1599642000000|2020-09-09 09:00:00|745.5|744.8|747.8|746.9|748|747.3|744.7|743.2|35
1599645600000|2020-09-09 10:00:00|748.6|747|748.5|746.9|748.8|747.5|747.5|746.5|5
1599649200000|2020-09-09 11:00:00|748.4|746.8|749.78|748.98|749.78|749.08|747.4|745.9|32
1599652800000|2020-09-09 12:00:00|750.18|749.28|750.88|749.88|751.28|750.08|750.18|749.08|54
1599656400000|2020-09-09 13:00:00|750.78|750.08|754.78|753.98|754.88|753.98|750.78|749.88|858
1599660000000|2020-09-09 14:00:00|755.38|754.38|756.49|754.99|756.99|755.49|753.77|752.77|1103
1599663600000|2020-09-09 15:00:00|756.5|755|755.73|754.23|757.84|756.34|755.49|753.99|0
1599667200000|2020-09-09 16:00:00|755.74|754.24|758.68|757.18|758.88|757.38|755.51|754.01|0
1599670800000|2020-09-09 17:00:00|758.69|757.19|758.75|757.25|760.42|758.92|758.5|757|0
1599674400000|2020-09-09 18:00:00|758.76|757.26|759.58|758.08|759.84|758.34|758.27|756.77|0
1599678000000|2020-09-09 19:00:00|759.59|758.09|756.76|755.26|760.7|759.2|756.26|754.76|0
1599681600000|2020-09-09 20:00:00|756.75|755.25|756.51|755.01|757.68|756.18|754.97|753.47|0
1599685200000|2020-09-09 21:00:00|756.48|754.98|756.39|754.89|756.48|754.98|756.17|754.67|0
1599688800000|2020-09-09 22:00:00|756.44|754.94|759.05|757.55|759.42|757.92|756.44|754.94|0
1599692400000|2020-09-09 23:00:00|759.04|757.54|759.31|757.81|759.71|758.21|758.47|756.97|0
1599696000000|2020-09-10 00:00:00|759.3|757.8|756.54|755.04|759.3|757.8|756.01|754.51|0
1599699600000|2020-09-10 01:00:00|756.55|755.05|756.03|754.53|757.07|755.57|755.03|753.53|0
1599703200000|2020-09-10 02:00:00|756.04|754.54|756.32|754.82|756.73|755.23|754.38|752.88|0
1599706800000|2020-09-10 03:00:00|756.31|754.81|755.88|754.38|756.7|755.2|755.78|754.28|0
1599710400000|2020-09-10 04:00:00|755.79|754.29|756.7|755.2|756.81|755.31|755.78|754.28|0
1599714000000|2020-09-10 05:00:00|756.6|755.1|758.92|757.42|759.34|757.84|756.6|755.1|0
1599717600000|2020-09-10 06:00:00|758.95|757.45|758.49|756.99|759.69|758.19|757.52|756.02|0
1599721200000|2020-09-10 07:00:00|758.43|756.93|751.51|750.21|758.64|757.14|750.41|749.31|123
1599724800000|2020-09-10 08:00:00|751.41|750.31|750.21|748.81|751.81|750.91|750.01|748.81|50
1599728400000|2020-09-10 09:00:00|750.11|749.71|753.01|751.71|753.01|751.91|749.91|749.11|93
1599732000000|2020-09-10 10:00:00|752.91|751.61|751.51|750.01|753.71|752.81|751.21|749.81|81
1599735600000|2020-09-10 11:00:00|751.41|749.91|752.84|751.74|753.21|751.81|751.31|749.91|1
1599739200000|2020-09-10 12:00:00|752.74|751.84|752.34|750.94|753.24|752.14|750.44|749.04|219
1599742800000|2020-09-10 13:00:00|752.24|750.84|753.14|752.04|754.44|753.14|750.74|750.04|194
1599746400000|2020-09-10 14:00:00|753.24|752.14|747.96|746.46|753.54|752.14|747.74|746.24|598
1599750000000|2020-09-10 15:00:00|747.98|746.48|749.15|747.65|751.57|750.07|747.25|745.75|0
1599753600000|2020-09-10 16:00:00|749.22|747.72|747.52|746.02|749.9|748.4|745.62|744.12|0
1599757200000|2020-09-10 17:00:00|747.53|746.03|746.78|745.28|749.26|747.76|746.55|745.05|0
1599760800000|2020-09-10 18:00:00|746.77|745.27|746.46|744.96|747.71|746.21|743.41|741.91|0
1599764400000|2020-09-10 19:00:00|746.47|744.97|743.59|742.09|746.48|744.98|742.77|741.27|0
1599768000000|2020-09-10 20:00:00|743.63|742.13|744.74|743.24|745.89|744.39|743.26|741.76|0
1599771600000|2020-09-10 21:00:00|744.75|743.25|744.82|743.32|745.04|743.54|744.44|742.94|0
1599775200000|2020-09-10 22:00:00|744.9|743.4|746.16|744.66|746.91|745.41|744.9|743.4|0
1599778800000|2020-09-10 23:00:00|746.17|744.67|745.89|744.39|747.1|745.6|745.85|744.35|0
1599782400000|2020-09-11 00:00:00|745.88|744.38|747.11|745.61|747.88|746.38|745.14|743.64|0
1599786000000|2020-09-11 01:00:00|747.1|745.6|747.97|746.47|748.74|747.24|746.76|745.26|0
1599789600000|2020-09-11 02:00:00|747.98|746.48|747.78|746.28|748.59|747.09|747.39|745.89|0
1599793200000|2020-09-11 03:00:00|747.79|746.29|747.98|746.48|748.01|746.51|747.2|745.7|0
1599796800000|2020-09-11 04:00:00|747.88|746.38|748.58|747.08|749.17|747.67|747.79|746.29|0
1599800400000|2020-09-11 05:00:00|748.57|747.07|749.61|748.11|750.02|748.52|748.37|746.87|0
1599804000000|2020-09-11 06:00:00|749.6|748.1|748.69|747.19|749.6|748.1|747.45|745.95|0
1599807600000|2020-09-11 07:00:00|748.7|747.2|751.72|751.12|754.59|753.39|747.48|745.98|216
1599811200000|2020-09-11 08:00:00|751.62|750.52|751.62|750.52|753.02|752.32|750.92|749.32|4925
1599814800000|2020-09-11 09:00:00|751.52|750.42|752.62|751.52|753.12|752.32|751.12|750.12|170
1599818400000|2020-09-11 10:00:00|752.52|751.62|753.22|751.92|753.42|752.52|751.22|750.22|74
1599822000000|2020-09-11 11:00:00|753.32|752.02|753.93|752.73|754.13|753.13|752.72|751.92|15
1599825600000|2020-09-11 12:00:00|754.13|752.83|753.73|753.13|754.73|753.53|753.23|751.63|162
1599829200000|2020-09-11 13:00:00|753.63|752.23|752.93|751.53|753.83|752.53|751.53|750.63|103
1599832800000|2020-09-11 14:00:00|752.83|751.43|754.19|752.69|755.82|754.18|752.63|751.13|517
1599836400000|2020-09-11 15:00:00|754.2|752.7|753.78|752.28|757.48|755.98|753.64|752.14|0
1599840000000|2020-09-11 16:00:00|753.79|752.29|751.52|750.02|754.79|753.29|751.5|750|0
1599843600000|2020-09-11 17:00:00|751.53|750.03|750|748.5|752.17|750.67|748.96|747.46|0
1599847200000|2020-09-11 18:00:00|750.01|748.51|752.21|750.71|752.94|751.44|749.54|748.04|0
1599850800000|2020-09-11 19:00:00|752.2|750.7|752.81|751.31|754.3|752.8|750.41|748.91|0
1599854400000|2020-09-11 20:00:00|752.82|751.32|752.43|750.93|753.46|751.96|751.16|749.66|0
1599858000000|2020-09-11 21:00:00|752.47|750.97|752.47|750.97|752.47|750.97|752.47|750.97|0
1600034400000|2020-09-13 22:00:00|755.41|753.91|756.18|754.68|756.66|755.16|754.7|753.2|0
1600038000000|2020-09-13 23:00:00|756.15|754.65|756.94|755.44|757.04|755.54|755.07|753.57|0
1600041600000|2020-09-14 00:00:00|756.93|755.43|756.7|755.2|757.24|755.74|755.87|754.37|0
1600045200000|2020-09-14 01:00:00|756.67|755.17|757.42|755.92|757.58|756.08|756.28|754.78|0
1600048800000|2020-09-14 02:00:00|757.43|755.93|758.08|756.58|758.5|757|757.22|755.72|0
1600052400000|2020-09-14 03:00:00|758.14|756.64|758.3|756.8|758.93|757.43|757.98|756.48|0
1600056000000|2020-09-14 04:00:00|758.29|756.79|758.29|756.79|759.27|757.77|757.88|756.38|0
1600059600000|2020-09-14 05:00:00|758.3|756.8|758.92|757.42|759.96|758.46|757.99|756.49|0
1600063200000|2020-09-14 06:00:00|758.87|757.37|760.34|758.84|760.36|758.86|758.72|757.22|0
1600066800000|2020-09-14 07:00:00|760.29|758.79|755.98|754.78|760.66|759.16|755.98|754.68|193
1600070400000|2020-09-14 08:00:00|756.08|754.68|753.78|752.48|760.98|755.48|752.08|750.68|2339
1600074000000|2020-09-14 09:00:00|753.68|752.38|752.18|750.88|754.68|753.28|751.38|749.98|80
1600077600000|2020-09-14 10:00:00|752.08|750.78|751.98|750.68|752.18|750.88|751.28|749.88|480
1600081200000|2020-09-14 11:00:00|751.88|750.58|751.77|750.47|752.28|751.18|750.88|749.88|119
1600084800000|2020-09-14 12:00:00|751.67|750.37|752.77|751.57|753.27|752.57|751.47|750.37|106
1600088400000|2020-09-14 13:00:00|752.67|751.67|750.27|749.07|753.77|753.07|749.87|749.07|529
1600092000000|2020-09-14 14:00:00|750.97|748.77|752.29|750.79|753.76|752.26|749.57|748.37|608
1600095600000|2020-09-14 15:00:00|752.16|750.66|752.19|750.69|753.73|752.23|751.31|749.81|0
1600099200000|2020-09-14 16:00:00|752.14|750.64|751.95|750.45|752.45|750.95|751.33|749.83|0
1600102800000|2020-09-14 17:00:00|751.96|750.46|751.05|749.55|752.21|750.71|749.93|748.43|0
1600106400000|2020-09-14 18:00:00|750.99|749.49|751.18|749.68|751.73|750.23|750.07|748.57|0
1600110000000|2020-09-14 19:00:00|751.2|749.7|750.9|749.4|752.38|750.88|749.8|748.3|0
1600113600000|2020-09-14 20:00:00|751.1|749.6|750.14|748.64|752.31|750.81|749.94|748.44|0
1600117200000|2020-09-14 21:00:00|750.16|748.66|750.41|748.91|750.53|749.03|750.12|748.62|0
1600120800000|2020-09-14 22:00:00|750.44|748.94|751.94|750.44|751.96|750.46|750.29|748.79|0
1600124400000|2020-09-14 23:00:00|751.96|750.46|751.52|750.02|751.97|750.47|750.66|749.16|0
1600128000000|2020-09-15 00:00:00|751.53|750.03|749.94|748.44|751.83|750.33|749.65|748.15|0
1600131600000|2020-09-15 01:00:00|749.95|748.45|750.74|749.24|750.85|749.35|749.32|747.82|0
1600135200000|2020-09-15 02:00:00|750.75|749.25|751.27|749.77|751.73|750.23|750.73|749.23|0
1600138800000|2020-09-15 03:00:00|751.33|749.83|751.48|749.98|751.88|750.38|751.26|749.76|0
1600142400000|2020-09-15 04:00:00|751.43|749.93|752.15|750.65|752.15|750.65|751.29|749.79|0
1600146000000|2020-09-15 05:00:00|752.16|750.66|752.54|751.04|752.55|751.05|751.67|750.17|0
1600149600000|2020-09-15 06:00:00|752.49|750.99|753.57|752.07|753.79|752.29|751.96|750.46|0
1600153200000|2020-09-15 07:00:00|753.56|752.06|751.66|750.56|754.77|753.27|748.97|747.67|199
1600156800000|2020-09-15 08:00:00|751.56|750.46|756.06|755.46|757.16|755.46|750.86|749.66|16048
1600160400000|2020-09-15 09:00:00|756.16|755.36|758.26|755.96|759.16|756.96|755.96|755.36|181
1600164000000|2020-09-15 10:00:00|758.16|755.86|758.76|757.46|759.06|757.86|756.26|755.46|6
1600167600000|2020-09-15 11:00:00|758.66|757.36|758.49|757.49|758.96|757.56|757.66|756.36|242
1600171200000|2020-09-15 12:00:00|758.39|756.79|758.89|757.49|759.99|759.09|757.29|756.09|146
1600174800000|2020-09-15 13:00:00|758.99|757.59|756.59|755.39|758.99|757.89|755.39|754.69|675
1600178400000|2020-09-15 14:00:00|756.69|755.49|756.77|755.27|757.69|756.49|755.07|753.57|845
1600182000000|2020-09-15 15:00:00|756.76|755.26|755.88|754.38|757.32|755.82|755.3|753.8|0
1600185600000|2020-09-15 16:00:00|755.89|754.39|756.17|754.67|756.36|754.86|755.51|754.01|0
1600189200000|2020-09-15 17:00:00|756.16|754.66|755.85|754.35|756.6|755.1|755.7|754.2|0
1600192800000|2020-09-15 18:00:00|755.86|754.36|755.4|753.9|755.87|754.37|754.75|753.25|0
1600196400000|2020-09-15 19:00:00|755.46|753.96|755.41|753.91|755.73|754.23|753.47|751.97|0
1600200000000|2020-09-15 20:00:00|755.39|753.89|756.41|754.91|756.83|755.33|755.37|753.87|0
1600203600000|2020-09-15 21:00:00|756.37|754.87|756.59|755.09|756.61|755.11|756.3|754.8|0
1600207200000|2020-09-15 22:00:00|756.62|755.12|756.24|754.74|757.11|755.61|755.79|754.29|0
1600210800000|2020-09-15 23:00:00|756.25|754.75|755.14|753.64|756.3|754.8|754.49|752.99|0
1600214400000|2020-09-16 00:00:00|755.15|753.65|755.19|753.69|755.38|753.88|753.36|751.86|0
1600218000000|2020-09-16 01:00:00|755.18|753.68|756.17|754.67|756.17|754.67|754.36|752.86|0
1600221600000|2020-09-16 02:00:00|756.16|754.66|756.44|754.94|756.86|755.36|755.96|754.46|0
1600225200000|2020-09-16 03:00:00|756.43|754.93|756.91|755.41|757.3|755.8|756.23|754.73|0
1600228800000|2020-09-16 04:00:00|756.9|755.4|756.28|754.78|756.91|755.41|756.17|754.67|0
1600232400000|2020-09-16 05:00:00|756.27|754.77|755.09|753.59|756.28|754.78|755.07|753.57|0
1600236000000|2020-09-16 06:00:00|755.08|753.58|757.49|755.99|757.5|756|754.65|753.15|0
1600239600000|2020-09-16 07:00:00|757.48|755.98|758.48|757.58|760.69|759.69|756.64|755.14|99
1600243200000|2020-09-16 08:00:00|758.38|757.68|759.58|758.38|760.18|759.18|758.38|757.58|2164
1600246800000|2020-09-16 09:00:00|759.68|758.48|759.08|757.98|760.98|759.78|759.08|757.98|904
1600250400000|2020-09-16 10:00:00|759.18|758.08|757.98|756.78|759.18|758.08|757.68|756.58|244
1600254000000|2020-09-16 11:00:00|757.88|756.68|757.22|756.42|758.08|756.98|756.08|755.42|577
1600257600000|2020-09-16 12:00:00|757.12|756.52|757.32|756.22|758.22|757.32|756.32|755.12|502
1600261200000|2020-09-16 13:00:00|757.42|756.32|755.92|754.72|757.52|756.32|755.12|753.72|2228
1600264800000|2020-09-16 14:00:00|756.02|754.82|757.15|755.65|757.72|756.37|756.02|754.69|755
1600268400000|2020-09-16 15:00:00|757.14|755.64|758.81|757.31|760.07|758.57|757.14|755.64|0
1600272000000|2020-09-16 16:00:00|758.82|757.32|757.57|756.07|759.06|757.56|757.53|756.03|0
1600275600000|2020-09-16 17:00:00|757.56|756.06|758.49|756.99|758.73|757.23|757.01|755.51|0
1600279200000|2020-09-16 18:00:00|758.48|756.98|759.33|757.83|760.82|759.32|758.08|756.58|0
1600282800000|2020-09-16 19:00:00|759.32|757.82|756.03|754.53|759.79|758.29|755.14|753.64|0
1600286400000|2020-09-16 20:00:00|756.04|754.54|756.78|755.28|757.36|755.86|755.48|753.98|0
1600290000000|2020-09-16 21:00:00|756.79|755.29|756.78|755.28|757.06|755.56|756.57|755.07|0
1600293600000|2020-09-16 22:00:00|756.82|755.32|757.18|755.68|757.9|756.4|756.14|754.64|0
1600297200000|2020-09-16 23:00:00|757.17|755.67|756.63|755.13|757.57|756.07|756.36|754.86|0
1600300800000|2020-09-17 00:00:00|756.62|755.12|753.6|752.1|756.87|755.37|753.18|751.68|0
1600304400000|2020-09-17 01:00:00|753.57|752.07|751.93|750.43|755.42|753.92|751.88|750.38|0
1600308000000|2020-09-17 02:00:00|751.92|750.42|751.99|750.49|752.46|750.96|751.75|750.25|0
1600311600000|2020-09-17 03:00:00|751.98|750.48|751.53|750.03|752.19|750.69|749.64|748.14|0
1600315200000|2020-09-17 04:00:00|751.5|750|750.84|749.34|751.74|750.24|750.77|749.27|0
1600318800000|2020-09-17 05:00:00|750.85|749.35|751.31|749.81|751.79|750.29|750.63|749.13|0
1600322400000|2020-09-17 06:00:00|751.32|749.82|749.33|747.83|751.52|750.02|747.48|745.98|0
1600326000000|2020-09-17 07:00:00|749.27|747.77|752.91|751.41|754.07|752.67|748.39|746.89|1033
1600329600000|2020-09-17 08:00:00|753.01|751.51|754.71|753.31|754.91|753.41|753.01|751.41|109
1600333200000|2020-09-17 09:00:00|754.81|753.41|754.31|753.11|756.41|754.91|754.31|753.01|301
1600336800000|2020-09-17 10:00:00|754.41|753.01|755.61|754.21|756.01|754.71|753.81|752.51|22
1600340400000|2020-09-17 11:00:00|755.51|754.11|755.9|753.6|756.91|755.51|755.2|753.6|1364
1600344000000|2020-09-17 12:00:00|756|753.7|756.5|755.1|756.7|755.2|755.2|753.2|412
1600347600000|2020-09-17 13:00:00|756.4|755|756.6|754.8|756.9|755.7|755.7|753.8|1298
1600351200000|2020-09-17 14:00:00|756.7|754.9|762.2|760.7|763.48|761.98|756.1|754.8|463
1600354800000|2020-09-17 15:00:00|762.21|760.71|760.57|759.07|763.92|762.42|760.32|758.82|0
1600358400000|2020-09-17 16:00:00|760.56|759.06|760.79|759.29|760.89|759.39|758.01|756.51|0
1600362000000|2020-09-17 17:00:00|760.78|759.28|760.94|759.44|761.45|759.95|759.99|758.49|0
1600365600000|2020-09-17 18:00:00|760.95|759.45|761.03|759.53|762.29|760.79|759.93|758.43|0
1600369200000|2020-09-17 19:00:00|761.04|759.54|762.22|760.72|762.56|761.06|759.65|758.15|0
1600372800000|2020-09-17 20:00:00|762|760.5|762.14|760.64|763.44|761.94|761.87|760.37|0
1600376400000|2020-09-17 21:00:00|762.12|760.62|761.93|760.43|762.19|760.69|761.81|760.31|0
1600380000000|2020-09-17 22:00:00|761.83|760.33|763.68|762.18|763.77|762.27|761.52|760.02|0
1600383600000|2020-09-17 23:00:00|763.69|762.19|762.16|760.66|764.33|762.83|762.16|760.66|0
1600387200000|2020-09-18 00:00:00|762.14|760.64|761|759.5|763.4|761.9|760.56|759.06|0
1600390800000|2020-09-18 01:00:00|761.06|759.56|760.98|759.48|761.86|760.36|758.86|757.36|0
1600394400000|2020-09-18 02:00:00|760.88|759.38|761.24|759.74|761.65|760.15|760.26|758.76|0
1600398000000|2020-09-18 03:00:00|761.3|759.8|761.42|759.92|762.31|760.81|761.21|759.71|0
1600401600000|2020-09-18 04:00:00|761.41|759.91|761.89|760.39|762.12|760.62|760.99|759.49|0
1600405200000|2020-09-18 05:00:00|761.9|760.4|762.6|761.1|762.6|761.1|761.43|759.93|0
1600408800000|2020-09-18 06:00:00|762.59|761.09|761.29|759.79|763.22|761.72|760.7|759.2|0
1600412400000|2020-09-18 07:00:00|761.28|759.78|755.43|753.53|765.23|759.89|754.13|744.73|449
1600416000000|2020-09-18 08:00:00|755.33|753.43|752.33|751.33|755.33|753.43|752.33|750.63|269
1600419600000|2020-09-18 09:00:00|752.13|751.23|755.03|752.83|755.43|753.63|752.13|751.03|1074
1600423200000|2020-09-18 10:00:00|754.93|752.93|754.93|753.03|755.43|753.53|754.33|752.43|1
1600426800000|2020-09-18 11:00:00|755.03|752.93|753.06|751.46|755.03|753.43|752.96|751.16|4
1600430400000|2020-09-18 12:00:00|752.56|751.36|754.56|752.86|754.56|752.86|751.56|750.86|179
1600434000000|2020-09-18 13:00:00|754.96|752.76|755.96|754.26|755.96|754.26|753.96|752.76|62
1600437600000|2020-09-18 14:00:00|756.66|754.36|748.78|747.28|758.1|756.5|748.53|747.03|4804
1600441200000|2020-09-18 15:00:00|748.83|747.33|750.46|748.96|750.78|749.28|748|746.5|32
1600444800000|2020-09-18 16:00:00|750.45|748.95|747.71|746.21|750.92|749.42|747.26|745.76|0
1600448400000|2020-09-18 17:00:00|747.69|746.19|746.73|745.23|748.13|746.63|743.63|742.13|0
1600452000000|2020-09-18 18:00:00|746.67|745.17|747.75|746.25|747.76|746.26|745.63|744.13|0
1600455600000|2020-09-18 19:00:00|747.77|746.27|746.89|745.39|748.76|747.26|746.8|745.3|0
1600459200000|2020-09-18 20:00:00|746.9|745.4|748.97|747.47|749.07|747.57|746.57|745.07|0
1600639200000|2020-09-20 22:00:00|745.12|743.62|743.82|742.32|745.41|743.91|740.92|739.42|0
1600642800000|2020-09-20 23:00:00|743.83|742.33|744.78|743.28|745.95|744.45|743.37|741.87|0
1600646400000|2020-09-21 00:00:00|744.77|743.27|746.73|745.23|749.23|747.73|744.43|742.93|0
1600650000000|2020-09-21 01:00:00|746.74|745.24|745.03|743.53|747.8|746.3|745|743.5|0
1600653600000|2020-09-21 02:00:00|745.04|743.54|746.25|744.75|746.73|745.23|744.83|743.33|0
1600657200000|2020-09-21 03:00:00|746.26|744.76|745.51|744.01|746.27|744.77|744.71|743.21|0
1600660800000|2020-09-21 04:00:00|745.5|744|744.67|743.17|745.73|744.23|744.28|742.78|0
1600664400000|2020-09-21 05:00:00|744.66|743.16|743.49|741.99|744.92|743.42|742.5|741|0
1600668000000|2020-09-21 06:00:00|743.55|742.05|744.66|743.16|744.66|743.16|741.96|740.46|0
1600671600000|2020-09-21 07:00:00|744.61|743.11|741.07|739.27|757.3|750.9|739.37|737.97|577
1600675200000|2020-09-21 08:00:00|740.97|739.37|734.17|732.97|741.27|740.47|733.57|732.77|1073
1600678800000|2020-09-21 09:00:00|734.07|732.77|733.77|732.77|736.67|735.67|733.17|732.27|569
1600682400000|2020-09-21 10:00:00|733.67|732.27|735.17|733.87|735.87|734.17|733.27|732.27|88
1600686000000|2020-09-21 11:00:00|735.37|733.97|736.63|735.83|736.97|736.07|735.37|733.87|72
1600689600000|2020-09-21 12:00:00|737.53|735.93|735.93|734.23|737.53|736.13|734.43|733.53|192
1600693200000|2020-09-21 13:00:00|735.83|734.33|733.63|731.83|735.83|734.43|731.73|731.03|231
1600696800000|2020-09-21 14:00:00|733.23|731.93|730.29|728.79|733.23|732.03|727.83|726.33|2323
1600700400000|2020-09-21 15:00:00|730.3|728.8|731.55|730.05|732.02|730.52|727.47|725.97|0
1600704000000|2020-09-21 16:00:00|731.54|730.04|730.33|728.83|733.28|731.78|730.07|728.57|0
1600707600000|2020-09-21 17:00:00|730.34|728.84|732.32|730.82|733.01|731.51|729.61|728.11|0
1600711200000|2020-09-21 18:00:00|732.31|730.81|732.17|730.67|732.59|731.09|730.25|728.75|0
1600714800000|2020-09-21 19:00:00|732.12|730.62|735.56|734.06|735.68|734.18|731.96|730.46|0
1600718400000|2020-09-21 20:00:00|735.58|734.08|736.09|734.59|737.33|735.83|735.55|734.05|0
1600722000000|2020-09-21 21:00:00|736.12|734.62|735.44|733.94|736.35|734.85|735.32|733.82|0
1600725600000|2020-09-21 22:00:00|735.38|733.88|736.21|734.71|736.48|734.98|735.24|733.74|0
1600729200000|2020-09-21 23:00:00|736.27|734.77|737.62|736.12|737.78|736.28|735.77|734.27|0
1600732800000|2020-09-22 00:00:00|737.61|736.11|737.17|735.67|738.69|737.19|736.15|734.65|0
1600736400000|2020-09-22 01:00:00|737.18|735.68|734.43|732.93|737.37|735.87|733.59|732.09|0
1600740000000|2020-09-22 02:00:00|734.46|732.96|734.88|733.38|735.47|733.97|733.34|731.84|0
1600743600000|2020-09-22 03:00:00|734.91|733.41|735.4|733.9|736.46|734.96|734.56|733.06|0
1600747200000|2020-09-22 04:00:00|735.39|733.89|735.83|734.33|735.83|734.33|734.76|733.26|0
1600750800000|2020-09-22 05:00:00|735.82|734.32|732.79|731.29|735.93|734.43|732.41|730.91|0
1600754400000|2020-09-22 06:00:00|732.8|731.3|733.97|732.47|735.07|733.57|731.48|729.98|0
1600758000000|2020-09-22 07:00:00|733.96|732.46|738.55|737.65|740.17|737.85|733.16|731.66|223
1600761600000|2020-09-22 08:00:00|738.95|737.75|738.25|736.55|739.95|738.35|736.55|735.65|86
1600765200000|2020-09-22 09:00:00|738.35|736.45|741.45|739.75|741.55|739.75|738.05|736.45|110
1600768800000|2020-09-22 10:00:00|741.35|739.85|741.25|739.45|742.55|741.35|740.95|739.25|78
1600772400000|2020-09-22 11:00:00|741.35|739.55|740.36|738.76|743.35|741.55|739.46|738.76|154
1600776000000|2020-09-22 12:00:00|740.46|738.86|741.16|740.16|741.46|740.56|739.56|738.36|181
1600779600000|2020-09-22 13:00:00|741.26|740.06|739.46|738.76|742.16|740.96|739.46|738.76|38
1600783200000|2020-09-22 14:00:00|739.56|738.56|739.2|737.7|743.61|742.11|738.76|737.51|552
1600786800000|2020-09-22 15:00:00|739.21|737.71|738.21|736.71|740.79|739.29|736.2|734.7|0
1600790400000|2020-09-22 16:00:00|738.2|736.7|736.2|734.7|739.14|737.64|735.57|734.07|0
1600794000000|2020-09-22 17:00:00|736.21|734.71|739.51|738.01|739.51|738.01|736.17|734.67|0
1600797600000|2020-09-22 18:00:00|739.52|738.02|740.01|738.51|740.85|739.35|739.52|738.02|0
1600801200000|2020-09-22 19:00:00|740|738.5|743.1|741.6|743.49|741.99|739.56|738.06|0
1600804800000|2020-09-22 20:00:00|743.11|741.61|742.52|741.02|743.11|741.61|741.61|740.11|0
1600808400000|2020-09-22 21:00:00|742.5|741|742.63|741.13|742.73|741.23|742.4|740.9|0
1600812000000|2020-09-22 22:00:00|742.69|741.19|741.33|739.83|743.14|741.64|741.21|739.71|0
1600815600000|2020-09-22 23:00:00|741.29|739.79|743.21|741.71|743.21|741.71|741.1|739.6|0
1600819200000|2020-09-23 00:00:00|743.17|741.67|741.74|740.24|744.29|742.79|741.73|740.23|0
1600822800000|2020-09-23 01:00:00|741.73|740.23|742.85|741.35|743.12|741.62|740.93|739.43|0
1600826400000|2020-09-23 02:00:00|742.84|741.34|742.25|740.75|743.46|741.96|741.75|740.25|0
1600830000000|2020-09-23 03:00:00|742.22|740.72|742.61|741.11|743.45|741.95|741.43|739.93|0
1600833600000|2020-09-23 04:00:00|742.6|741.1|743.21|741.71|743.52|742.02|742.35|740.85|0
1600837200000|2020-09-23 05:00:00|743.22|741.72|744.97|743.47|745.56|744.06|743.22|741.72|0
1600840800000|2020-09-23 06:00:00|744.96|743.46|743.6|742.1|744.97|743.47|742.71|741.21|0
1600844400000|2020-09-23 07:00:00|743.69|742.19|742.17|740.37|744.1|742.6|738.51|737.11|50
1600848000000|2020-09-23 08:00:00|742.27|740.47|743.97|742.77|744.47|742.87|741.87|740.27|23
1600851600000|2020-09-23 09:00:00|743.87|742.87|744.37|742.67|745.17|743.57|743.37|742.17|55
1600855200000|2020-09-23 10:00:00|744.27|742.77|742.87|741.17|744.47|742.87|741.97|740.97|27
1600858800000|2020-09-23 11:00:00|742.97|741.27|741.22|740.12|743.27|742.02|741.22|740.12|3
1600862400000|2020-09-23 12:00:00|741.12|740.02|741.52|740.22|742.12|740.22|740.22|738.92|253
1600866000000|2020-09-23 13:00:00|741.62|740.32|741.42|739.82|742.52|741.02|740.72|738.92|260
1600869600000|2020-09-23 14:00:00|741.52|739.92|738.28|736.78|741.62|739.92|736.65|735.15|287
1600873200000|2020-09-23 15:00:00|738.26|736.76|734.57|733.07|739.35|737.85|734.36|732.86|0
1600876800000|2020-09-23 16:00:00|734.55|733.05|737.12|735.62|737.13|735.63|734.1|732.6|0
1600880400000|2020-09-23 17:00:00|737.11|735.61|734.63|733.13|737.32|735.82|733.98|732.48|0
1600884000000|2020-09-23 18:00:00|734.64|733.14|730.96|729.46|734.64|733.14|730.63|729.13|0
1600887600000|2020-09-23 19:00:00|730.99|729.49|729.48|727.98|731.65|730.15|729|727.5|0
1600891200000|2020-09-23 20:00:00|729.46|727.96|730.69|729.19|730.99|729.49|729.46|727.96|0
1600894800000|2020-09-23 21:00:00|730.73|729.23|729.93|728.43|730.76|729.26|729.88|728.38|0
1600898400000|2020-09-23 22:00:00|729.84|728.34|729.66|728.16|731.12|729.62|729.35|727.85|0
1600902000000|2020-09-23 23:00:00|729.67|728.17|727.45|725.95|730.24|728.74|726.1|724.6|0
1600905600000|2020-09-24 00:00:00|727.44|725.94|730.93|729.43|731.03|729.53|726.8|725.3|0
1600909200000|2020-09-24 01:00:00|730.9|729.4|728.96|727.46|731.53|730.03|728.73|727.23|0
1600912800000|2020-09-24 02:00:00|728.95|727.45|729.62|728.12|731.11|729.61|728.93|727.43|0
1600916400000|2020-09-24 03:00:00|729.59|728.09|728.84|727.34|729.86|728.36|728.58|727.08|0
1600920000000|2020-09-24 04:00:00|728.83|727.33|725.84|724.34|729.5|728|725.81|724.31|0
1600923600000|2020-09-24 05:00:00|725.85|724.35|727.93|726.43|728.01|726.51|725.04|723.54|0
1600927200000|2020-09-24 06:00:00|727.92|726.42|727.46|725.96|729.53|728.03|725.45|723.95|0
1600930800000|2020-09-24 07:00:00|727.52|726.02|733.01|732.21|733.81|732.21|727.13|725.63|384
1600934400000|2020-09-24 08:00:00|733.91|732.11|732.41|731.21|734.11|733.31|731.41|730.11|241
1600938000000|2020-09-24 09:00:00|732.01|730.91|734.61|733.11|735.21|733.61|731.51|730.71|49
1600941600000|2020-09-24 10:00:00|734.81|733.21|735.41|734.81|736.91|735.61|734.71|733.01|126
1600945200000|2020-09-24 11:00:00|736.01|734.91|733.82|732.22|736.31|734.91|733.72|732.22|135
1600948800000|2020-09-24 12:00:00|733.92|732.32|732.12|730.42|734.12|732.42|730.92|730.12|184
1600952400000|2020-09-24 13:00:00|732.02|730.52|733.12|731.62|733.12|731.92|729.52|728.12|155
1600956000000|2020-09-24 14:00:00|733.22|731.52|730.65|729.15|734.42|732.97|728.1|726.6|3940
1600959600000|2020-09-24 15:00:00|730.68|729.18|733.13|731.63|733.33|731.83|728.82|727.32|0
1600963200000|2020-09-24 16:00:00|733.14|731.64|734.04|732.54|734.28|732.78|731.76|730.26|0
1600966800000|2020-09-24 17:00:00|734.03|732.53|735.74|734.24|736.74|735.24|734.01|732.51|0
1600970400000|2020-09-24 18:00:00|735.75|734.25|731.61|730.11|736.18|734.68|731.4|729.9|0
1600974000000|2020-09-24 19:00:00|731.62|730.12|732.16|730.66|733.44|731.94|729.65|728.15|0
1600977600000|2020-09-24 20:00:00|732.17|730.67|733.06|731.56|733.68|732.18|731.68|730.18|0
1600981200000|2020-09-24 21:00:00|733.04|731.54|733.33|731.83|733.4|731.9|732.95|731.45|0
1600984800000|2020-09-24 22:00:00|733.43|731.93|734.24|732.74|735.05|733.55|733.4|731.9|0
1600988400000|2020-09-24 23:00:00|734.23|732.73|735.2|733.7|735.71|734.21|734.09|732.59|0
1600992000000|2020-09-25 00:00:00|735.19|733.69|735.78|734.28|736.18|734.68|734.3|732.8|0
1600995600000|2020-09-25 01:00:00|735.8|734.3|735.86|734.36|737.02|735.52|735.47|733.97|0
1600999200000|2020-09-25 02:00:00|735.87|734.37|735.43|733.93|736.79|735.29|735.05|733.55|0
1601002800000|2020-09-25 03:00:00|735.46|733.96|734.39|732.89|736.6|735.1|733.95|732.45|0
1601006400000|2020-09-25 04:00:00|734.42|732.92|735.44|733.94|735.46|733.96|734.17|732.67|0
1601010000000|2020-09-25 05:00:00|735.38|733.88|734.3|732.8|735.67|734.17|734.09|732.59|0
1601013600000|2020-09-25 06:00:00|734.36|732.86|733.84|732.34|734.51|733.01|731.91|730.41|0
1601017200000|2020-09-25 07:00:00|733.83|732.33|737.3|736.1|739.4|738.5|732.4|730.9|305
1601020800000|2020-09-25 08:00:00|736.8|735.7|738.1|736.9|738.6|736.9|735.5|733.8|217
1601024400000|2020-09-25 09:00:00|738.7|737|736.1|734.3|739.2|738.4|733.3|732.7|159
1601028000000|2020-09-25 10:00:00|736|734.4|731.4|729.7|736.1|734.4|730.1|728.9|321
1601031600000|2020-09-25 11:00:00|731.5|729.6|731.13|729.83|731.8|730.33|729|728.3|120
1601035200000|2020-09-25 12:00:00|731.03|729.93|731.83|730.33|732.03|730.53|730.13|728.53|440
1601038800000|2020-09-25 13:00:00|731.73|730.23|731.83|731.03|733.83|732.33|731.03|729.43|203
1601042400000|2020-09-25 14:00:00|732.33|731.13|733.75|732.25|734.65|733.15|729.74|728.53|1657
1601046000000|2020-09-25 15:00:00|733.76|732.26|732.87|731.37|735.45|733.95|731.88|730.38|0
1601049600000|2020-09-25 16:00:00|732.88|731.38|735.5|734|735.52|734.02|732.86|731.36|0
1601053200000|2020-09-25 17:00:00|735.51|734.01|737.5|736|737.57|736.07|735.05|733.55|0
1601056800000|2020-09-25 18:00:00|737.49|735.99|739.26|737.76|739.46|737.96|737.29|735.79|0
1601060400000|2020-09-25 19:00:00|739.32|737.82|741.07|739.57|741.54|740.04|739.23|737.73|0
1601064000000|2020-09-25 20:00:00|740.9|739.4|740.17|738.67|741.42|739.92|740.12|738.62|0
1601244000000|2020-09-27 22:00:00|742.37|740.87|742.49|740.99|742.75|741.25|741.91|740.41|0
1601247600000|2020-09-27 23:00:00|742.5|741|742.14|740.64|742.64|741.14|741.93|740.43|0
1601251200000|2020-09-28 00:00:00|742.13|740.63|740.72|739.22|742.39|740.89|740.71|739.21|0
1601254800000|2020-09-28 01:00:00|740.78|739.28|743.58|742.08|743.59|742.09|740.7|739.2|0
1601258400000|2020-09-28 02:00:00|743.57|742.07|744.1|742.6|744.33|742.83|743.34|741.84|0
1601262000000|2020-09-28 03:00:00|743.88|742.38|744.12|742.62|744.71|743.21|743.65|742.15|0
1601265600000|2020-09-28 04:00:00|744.13|742.63|743.94|742.44|744.77|743.27|743.93|742.43|0
1601269200000|2020-09-28 05:00:00|743.97|742.47|744.69|743.19|745.35|743.85|743.76|742.26|0
1601272800000|2020-09-28 06:00:00|744.7|743.2|742.14|740.64|744.89|743.39|742.1|740.6|0
1601276400000|2020-09-28 07:00:00|742.2|740.7|738.59|737.89|743.7|742.2|737.24|736.44|646
1601280000000|2020-09-28 08:00:00|738.49|737.79|736.19|734.89|739.79|737.79|735.99|734.89|536
1601283600000|2020-09-28 09:00:00|736.09|734.99|737.19|736.29|738.39|737.69|735.79|734.89|251
1601287200000|2020-09-28 10:00:00|738.19|736.39|739.99|738.19|740.69|738.99|737.59|736.29|102
1601290800000|2020-09-28 11:00:00|739.89|738.09|738.75|737.15|740.09|738.39|738.45|737.05|89
1601294400000|2020-09-28 12:00:00|738.85|737.25|740.75|739.85|741.55|740.85|738.05|737.25|278
1601298000000|2020-09-28 13:00:00|741.25|739.75|741.75|740.25|742.45|740.95|739.75|738.65|1186
1601301600000|2020-09-28 14:00:00|741.85|740.35|742.16|740.66|743.77|742.27|740.85|739.65|1088
1601305200000|2020-09-28 15:00:00|742.17|740.67|742.68|741.18|744.41|742.91|741.62|740.12|0
1601308800000|2020-09-28 16:00:00|742.69|741.19|743.38|741.88|743.38|741.88|741.6|740.1|0
1601312400000|2020-09-28 17:00:00|743.37|741.87|743.48|741.98|743.72|742.22|742.36|740.86|0
1601316000000|2020-09-28 18:00:00|743.5|742|743.48|741.98|744.09|742.59|743.19|741.69|0
1601319600000|2020-09-28 19:00:00|743.47|741.97|743.35|741.85|743.66|742.16|742.25|740.75|0
1601323200000|2020-09-28 20:00:00|743.37|741.87|744.77|743.27|745.34|743.84|743.07|741.57|0
1601326800000|2020-09-28 21:00:00|744.69|743.19|744.83|743.33|744.83|743.33|744.62|743.12|0
1601330400000|2020-09-28 22:00:00|744.79|743.29|745.25|743.75|745.62|744.12|744.49|742.99|0
1601334000000|2020-09-28 23:00:00|745.24|743.74|746|744.5|746.14|744.64|745.19|743.69|0
1601337600000|2020-09-29 00:00:00|745.99|744.49|745.53|744.03|746.24|744.74|744.55|743.05|0
1601341200000|2020-09-29 01:00:00|745.54|744.04|745.14|743.64|745.94|744.44|743.97|742.47|0
1601344800000|2020-09-29 02:00:00|745.15|743.65|744.57|743.07|745.95|744.45|744.17|742.67|0
1601348400000|2020-09-29 03:00:00|744.56|743.06|745.13|743.63|745.14|743.64|744.13|742.63|0
1601352000000|2020-09-29 04:00:00|745.14|743.64|746.79|745.29|746.79|745.29|745.13|743.63|0
1601355600000|2020-09-29 05:00:00|746.8|745.3|744.82|743.32|747.38|745.88|744.04|742.54|0
1601359200000|2020-09-29 06:00:00|744.88|743.38|742.85|741.35|745.21|743.71|742.53|741.03|0
1601362800000|2020-09-29 07:00:00|742.79|741.29|740.01|738.81|748.26|741.57|738.36|737.16|619
1601366400000|2020-09-29 08:00:00|739.91|738.71|739.81|739.21|741.61|740.11|738.61|737.51|550
1601370000000|2020-09-29 09:00:00|739.91|738.21|740.11|739.41|741.01|739.61|738.41|737.41|176
1601373600000|2020-09-29 10:00:00|741.11|739.51|741.81|740.31|743.11|741.41|739.91|739.21|55
1601377200000|2020-09-29 11:00:00|741.91|740.41|742.14|740.84|743.61|742.11|741.91|740.41|24
1601380800000|2020-09-29 12:00:00|742.24|739.84|742.54|741.54|743.14|741.74|741.24|739.74|27
1601384400000|2020-09-29 13:00:00|742.64|741.64|739.64|738.44|742.94|741.64|739.54|738.04|40
1601388000000|2020-09-29 14:00:00|740.34|738.54|739.77|738.27|745.32|741.9|738.96|737.46|93
1601391600000|2020-09-29 15:00:00|739.78|738.28|739.19|737.69|741.56|740.06|737.99|736.49|0
1601395200000|2020-09-29 16:00:00|739.2|737.7|739.51|738.01|739.86|738.36|738.14|736.64|0
1601398800000|2020-09-29 17:00:00|739.5|738|740.4|738.9|740.74|739.24|738.11|736.61|0
1601402400000|2020-09-29 18:00:00|740.46|738.96|740.43|738.93|741.31|739.81|740.13|738.63|0
1601406000000|2020-09-29 19:00:00|740.4|738.9|739.76|738.26|741.1|739.6|739.46|737.96|0
1601409600000|2020-09-29 20:00:00|739.86|738.36|740.84|739.34|742.4|740.9|739.79|738.29|0
1601413200000|2020-09-29 21:00:00|740.82|739.32|740.65|739.15|740.82|739.32|740.6|739.1|0
1601416800000|2020-09-29 22:00:00|740.62|739.12|741.85|740.35|742.32|740.82|740.44|738.94|0
1601420400000|2020-09-29 23:00:00|741.84|740.34|741.81|740.31|742.51|741.01|741.46|739.96|0
1601424000000|2020-09-30 00:00:00|741.8|740.3|740.71|739.21|742.25|740.75|740.32|738.82|0
1601427600000|2020-09-30 01:00:00|740.72|739.22|742.3|740.8|742.66|741.16|740.52|739.02|0
1601431200000|2020-09-30 02:00:00|742.33|740.83|740.84|739.34|744.6|743.1|739.81|738.31|0
1601434800000|2020-09-30 03:00:00|740.85|739.35|738.33|736.83|740.86|739.36|737.76|736.26|0
1601438400000|2020-09-30 04:00:00|738.32|736.82|736.78|735.28|738.58|737.08|735.62|734.12|0
1601442000000|2020-09-30 05:00:00|736.77|735.27|734.52|733.02|737.45|735.95|734.39|732.89|0
1601445600000|2020-09-30 06:00:00|734.53|733.03|736.17|734.67|736.18|734.68|732.41|730.91|0
1601449200000|2020-09-30 07:00:00|736.16|734.66|739.46|737.86|741.92|739.96|735.76|734.26|223
1601452800000|2020-09-30 08:00:00|739.36|736.86|740.56|739.06|740.56|739.06|737.36|736.46|341
1601456400000|2020-09-30 09:00:00|740.46|738.96|738.86|737.36|740.46|739.06|737.76|736.06|79
1601460000000|2020-09-30 10:00:00|738.76|737.26|739.46|737.96|740.26|739.36|737.56|736.06|17
1601463600000|2020-09-30 11:00:00|739.26|737.86|740.49|739.19|740.66|739.46|738.76|736.69|203
1601467200000|2020-09-30 12:00:00|741.09|739.29|743.49|742.79|743.49|742.79|740.49|737.49|270
1601470800000|2020-09-30 13:00:00|743.69|742.19|747.09|746.19|749.49|746.69|743.19|741.59|538
1601474400000|2020-09-30 14:00:00|746.69|746.09|745.94|744.44|748.99|746.79|745.92|744.42|1676
1601478000000|2020-09-30 15:00:00|745.95|744.45|742.82|741.32|746.19|744.69|741.18|739.68|0
1601481600000|2020-09-30 16:00:00|742.83|741.33|744.04|742.54|744.89|743.39|742.83|741.33|0
1601485200000|2020-09-30 17:00:00|744.05|742.55|743.8|742.3|744.23|742.73|742.5|741|0
1601488800000|2020-09-30 18:00:00|743.81|742.31|741.9|740.4|745.13|743.63|740.34|738.84|0
1601492400000|2020-09-30 19:00:00|741.89|740.39|741.03|739.53|742.72|741.22|737.99|736.49|0
1601496000000|2020-09-30 20:00:00|741.04|739.54|738.7|737.2|741.04|739.54|737.32|735.82|0
1601499600000|2020-09-30 21:00:00|738.69|737.19|739.43|737.93|739.6|738.1|738.69|737.19|0
1601503200000|2020-09-30 22:00:00|739.66|738.16|742.02|740.52|742.06|740.56|739.65|738.15|0
1601506800000|2020-09-30 23:00:00|742.03|740.53|742.85|741.35|742.89|741.39|741.84|740.34|0
1601510400000|2020-10-01 00:00:00|742.86|741.36|742.62|741.12|743.74|742.24|741.7|740.2|0
1601514000000|2020-10-01 01:00:00|742.59|741.09|745.99|744.49|746.2|744.7|742.43|740.93|0
1601517600000|2020-10-01 02:00:00|746|744.5|745.81|744.31|746.43|744.93|745.2|743.7|0
1601521200000|2020-10-01 03:00:00|745.82|744.32|745.05|743.55|746.07|744.57|744.63|743.13|0
1601524800000|2020-10-01 04:00:00|745.04|743.54|745.02|743.52|746.07|744.57|744.72|743.22|0
1601528400000|2020-10-01 05:00:00|745.01|743.51|746.02|744.52|746.22|744.72|744.35|742.85|0
1601532000000|2020-10-01 06:00:00|745.96|744.46|748.04|746.54|748.64|747.14|745.22|743.72|0
1601535600000|2020-10-01 07:00:00|747.92|746.42|742.72|742.12|748.11|746.61|742.52|741.42|494
1601539200000|2020-10-01 08:00:00|742.62|741.92|744.5|743.4|746.1|744.1|742.02|741.12|489
1601542800000|2020-10-01 09:00:00|744.6|743.5|747.5|745.7|747.6|746.9|744.4|743.4|84
1601546400000|2020-10-01 10:00:00|747.4|745.6|746.2|744.5|747.8|746.1|746.1|744.3|7
1601550000000|2020-10-01 11:00:00|746.1|744.4|746.58|745.68|746.58|745.78|745.9|744.3|19
1601553600000|2020-10-01 12:00:00|746.28|745.08|747.28|746.48|747.78|747.18|746.28|745.08|298
1601557200000|2020-10-01 13:00:00|747.48|746.38|744.38|742.88|747.58|746.38|744.38|742.88|175
1601560800000|2020-10-01 14:00:00|744.28|742.38|746.2|744.7|747.45|745.64|741.55|740.45|866
1601564400000|2020-10-01 15:00:00|746.21|744.71|746.34|744.84|746.85|745.35|744.8|743.3|0
1601568000000|2020-10-01 16:00:00|746.33|744.83|746.33|744.83|746.76|745.26|744.39|742.89|0
1601571600000|2020-10-01 17:00:00|746.32|744.82|744.76|743.26|747.21|745.71|744.3|742.8|0
1601575200000|2020-10-01 18:00:00|744.77|743.27|745.9|744.4|746.14|744.64|743.32|741.82|0
1601578800000|2020-10-01 19:00:00|745.91|744.41|746.38|744.88|746.64|745.14|743.9|742.4|0
1601582400000|2020-10-01 20:00:00|746.36|744.86|745.78|744.28|747.1|745.6|745.44|743.94|0
1601586000000|2020-10-01 21:00:00|745.83|744.33|745.9|744.4|746.02|744.52|745.74|744.24|0
1601589600000|2020-10-01 22:00:00|745.91|744.41|746.55|745.05|747.1|745.6|744.62|743.12|0
1601593200000|2020-10-01 23:00:00|746.56|745.06|745.67|744.17|746.66|745.16|745.27|743.77|0
1601596800000|2020-10-02 00:00:00|745.66|744.16|743.65|742.15|746.64|745.14|743.21|741.71|0
1601600400000|2020-10-02 01:00:00|743.66|742.16|743.77|742.27|744.72|743.22|743.54|742.04|0
1601604000000|2020-10-02 02:00:00|743.74|742.24|743.3|741.8|744.38|742.88|742.74|741.24|0
1601607600000|2020-10-02 03:00:00|743.31|741.81|745.29|743.79|745.29|743.79|742.98|741.48|0
1601611200000|2020-10-02 04:00:00|745.28|743.78|741.4|739.9|745.35|743.85|740.95|739.45|0
1601614800000|2020-10-02 05:00:00|741.48|739.98|737.97|736.47|741.48|739.98|736.15|734.65|0
1601618400000|2020-10-02 06:00:00|737.96|736.46|739.57|738.07|741.08|739.58|736.56|735.06|0
1601622000000|2020-10-02 07:00:00|739.63|738.13|739.35|737.65|740.15|738.45|734.91|733.41|263
1601625600000|2020-10-02 08:00:00|739.45|737.75|737.65|737.05|740.55|739.25|737.65|736.85|370
1601629200000|2020-10-02 09:00:00|737.55|736.95|737.35|736.25|739.85|738.65|736.65|734.15|507
1601632800000|2020-10-02 10:00:00|736.95|736.15|739.05|737.45|739.05|737.45|736.85|734.05|178
1601636400000|2020-10-02 11:00:00|739.15|737.55|738.96|737.36|739.36|737.95|738.25|736.65|2
1601640000000|2020-10-02 12:00:00|739.06|737.26|739.06|737.96|740.06|739.06|738.96|737.26|21
1601643600000|2020-10-02 13:00:00|738.96|737.86|741.76|740.46|742.46|740.86|737.06|735.26|124
1601647200000|2020-10-02 14:00:00|742.66|740.56|742.29|740.79|744.06|742.91|740.76|739.26|48
1601650800000|2020-10-02 15:00:00|742.28|740.78|742.8|741.3|745.12|743.62|741.6|740.1|0
1601654400000|2020-10-02 16:00:00|742.79|741.29|746.8|745.3|747.95|746.45|742.22|740.72|0
1601658000000|2020-10-02 17:00:00|746.81|745.31|745.59|744.09|747.28|745.78|744.89|743.39|0
1601661600000|2020-10-02 18:00:00|745.52|744.02|746.94|745.44|747.41|745.91|745.42|743.92|0
1601665200000|2020-10-02 19:00:00|746.95|745.45|745.74|744.24|747.4|745.9|745.11|743.61|0
1601668800000|2020-10-02 20:00:00|745.73|744.23|747.36|745.86|748.1|746.6|745.41|743.91|0
1601848800000|2020-10-04 22:00:00|745.82|744.32|745.91|744.41|746.31|744.81|744.77|743.27|0
1601852400000|2020-10-04 23:00:00|745.94|744.44|746.71|745.21|747.2|745.7|745.56|744.06|0
1601856000000|2020-10-05 00:00:00|746.73|745.23|747.94|746.44|748.3|746.8|746.29|744.79|0
1601859600000|2020-10-05 01:00:00|747.95|746.45|746.84|745.34|748.14|746.64|746.53|745.03|0
1601863200000|2020-10-05 02:00:00|746.87|745.37|747.85|746.35|748.05|746.55|746.63|745.13|0
1601866800000|2020-10-05 03:00:00|747.86|746.36|746.75|745.25|748.29|746.79|746.75|745.25|0
1601870400000|2020-10-05 04:00:00|746.78|745.28|747.39|745.89|749.53|748.03|746.51|745.01|0
1601874000000|2020-10-05 05:00:00|747.4|745.9|747.88|746.38|748.32|746.82|747.18|745.68|0
1601877600000|2020-10-05 06:00:00|747.89|746.39|747.83|746.33|748.47|746.97|745.83|744.33|0
1601881200000|2020-10-05 07:00:00|747.82|746.32|751.95|750.15|759.41|752.01|747.39|745.89|448
1601884800000|2020-10-05 08:00:00|752.15|750.25|754.45|753.25|755.65|754.05|752.15|750.25|405
1601888400000|2020-10-05 09:00:00|754.35|752.45|752.95|751.35|754.45|752.75|752.25|750.65|330
1601892000000|2020-10-05 10:00:00|752.85|751.25|753.15|751.55|754.05|753.35|751.95|750.55|314
1601895600000|2020-10-05 11:00:00|753.25|751.65|752.88|751.48|753.95|752.65|752.78|751.38|11
1601899200000|2020-10-05 12:00:00|752.78|751.58|753.78|752.68|753.98|753.38|752.38|751.28|162
1601902800000|2020-10-05 13:00:00|753.98|752.58|753.78|752.58|754.28|753.48|752.88|751.58|35
1601906400000|2020-10-05 14:00:00|754.38|752.68|755.78|754.28|756.03|754.53|753.58|752.48|1567
1601910000000|2020-10-05 15:00:00|755.79|754.29|755.71|754.21|757.1|755.6|755.19|753.69|0
1601913600000|2020-10-05 16:00:00|755.72|754.22|755.95|754.45|755.96|754.46|755.3|753.8|0
1601917200000|2020-10-05 17:00:00|755.96|754.46|755.38|753.88|755.98|754.48|755.07|753.57|0
1601920800000|2020-10-05 18:00:00|755.37|753.87|757.03|755.53|757.03|755.53|754.74|753.24|0
1601924400000|2020-10-05 19:00:00|757.02|755.52|759.25|757.75|759.49|757.99|756.59|755.09|0
1601928000000|2020-10-05 20:00:00|759.27|757.77|758.15|756.65|759.27|757.77|758.1|756.6|0
1601931600000|2020-10-05 21:00:00|758.14|756.64|758.21|756.71|758.33|756.83|758.09|756.59|0
1601935200000|2020-10-05 22:00:00|758.24|756.74|758.8|757.3|758.97|757.47|758.23|756.73|0
1601938800000|2020-10-05 23:00:00|758.81|757.31|757.58|756.08|758.9|757.4|757.13|755.63|0
1601942400000|2020-10-06 00:00:00|757.59|756.09|757.98|756.48|758.54|757.04|756.51|755.01|0
1601946000000|2020-10-06 01:00:00|757.97|756.47|758.47|756.97|758.89|757.39|757.39|755.89|0
1601949600000|2020-10-06 02:00:00|758.48|756.98|758.26|756.76|759.27|757.77|758.04|756.54|0
1601953200000|2020-10-06 03:00:00|758.27|756.77|758.85|757.35|759.71|758.21|757.85|756.35|0
1601956800000|2020-10-06 04:00:00|758.79|757.29|758.47|756.97|759.12|757.62|758.26|756.76|0
1601960400000|2020-10-06 05:00:00|758.46|756.96|758.43|756.93|758.48|756.98|757.81|756.31|0
1601964000000|2020-10-06 06:00:00|758.37|756.87|758.11|756.61|758.46|756.96|756.7|755.2|0
1601967600000|2020-10-06 07:00:00|758.1|756.6|759.21|758.31|760.29|759.29|757.29|755.79|188
1601971200000|2020-10-06 08:00:00|759.11|758.41|759.81|759.01|759.91|759.01|757.61|756.91|132
1601974800000|2020-10-06 09:00:00|759.91|759.11|761.51|760.01|762.31|761.31|759.61|759.01|535
1601978400000|2020-10-06 10:00:00|761.41|759.91|762.11|761.01|762.31|761.31|760.81|759.51|41
1601982000000|2020-10-06 11:00:00|761.61|761.11|764.21|763.31|764.31|763.31|761.61|760.41|129
1601985600000|2020-10-06 12:00:00|764.31|763.41|765.91|764.61|765.91|765.01|763.41|761.91|75
1601989200000|2020-10-06 13:00:00|765.81|764.71|765.91|764.41|767.11|766.31|765.21|763.91|459
1601992800000|2020-10-06 14:00:00|766.01|764.51|763.63|762.13|766.01|765.31|762.87|761.37|1151
1601996400000|2020-10-06 15:00:00|763.64|762.14|762.24|760.74|764.26|762.76|761.99|760.49|0
1602000000000|2020-10-06 16:00:00|762.3|760.8|764.5|763|764.7|763.2|762.3|760.8|0
1602003600000|2020-10-06 17:00:00|764.51|763.01|764.53|763.03|765.23|763.73|764.09|762.59|0
1602007200000|2020-10-06 18:00:00|764.54|763.04|760.14|758.64|766.46|764.96|757.73|756.23|0
1602010800000|2020-10-06 19:00:00|760.08|758.58|756.97|755.47|760.08|758.58|755.95|754.45|0
1602014400000|2020-10-06 20:00:00|756.98|755.48|754.02|752.52|757.94|756.44|753.5|752|0
1602018000000|2020-10-06 21:00:00|754.04|752.54|755.32|753.82|755.32|753.82|753.99|752.49|0
1602021600000|2020-10-06 22:00:00|755.42|753.92|754.9|753.4|756.4|754.9|753.96|752.46|0
1602025200000|2020-10-06 23:00:00|754.89|753.39|756.48|754.98|756.91|755.41|754.62|753.12|0
1602028800000|2020-10-07 00:00:00|756.49|754.99|757.92|756.42|758.27|756.77|756.2|754.7|0
1602032400000|2020-10-07 01:00:00|757.89|756.39|759.32|757.82|759.73|758.23|756.75|755.25|0
1602036000000|2020-10-07 02:00:00|759.35|757.85|758.92|757.42|761.04|759.54|758.45|756.95|0
1602039600000|2020-10-07 03:00:00|758.93|757.43|759.95|758.45|760.39|758.89|758.85|757.35|0
1602043200000|2020-10-07 04:00:00|759.96|758.46|760.4|758.9|760.59|759.09|759.74|758.24|0
1602046800000|2020-10-07 05:00:00|760.37|758.87|761.17|759.67|762.13|760.63|759.8|758.3|0
1602050400000|2020-10-07 06:00:00|761.14|759.64|762.33|760.83|762.52|761.02|760.27|758.77|0
1602054000000|2020-10-07 07:00:00|762.53|761.03|763.64|762.44|765.99|764.19|761.39|759.69|35
1602057600000|2020-10-07 08:00:00|763.54|761.44|760.74|759.44|763.54|761.94|759.14|758.44|30
1602061200000|2020-10-07 09:00:00|760.64|759.54|760.94|760.04|761.24|760.14|760.04|758.54|39
1602064800000|2020-10-07 10:00:00|760.84|759.44|762.54|761.14|762.74|761.34|760.54|759.44|17
1602068400000|2020-10-07 11:00:00|762.64|761.24|762.69|761.39|762.79|761.39|760.74|759.84|26
1602072000000|2020-10-07 12:00:00|762.79|761.29|763.69|762.69|764.79|763.49|762.49|761.09|23
1602075600000|2020-10-07 13:00:00|763.59|762.79|760.99|759.89|764.59|763.29|760.99|759.89|66
1602079200000|2020-10-07 14:00:00|760.89|759.59|764.39|762.89|764.69|763.19|759.74|758.54|797
1602082800000|2020-10-07 15:00:00|764.38|762.88|764.95|763.45|765.8|764.3|763.93|762.43|0
1602086400000|2020-10-07 16:00:00|764.96|763.46|764.99|763.49|765.54|764.04|763.78|762.28|0
1602090000000|2020-10-07 17:00:00|765|763.5|765.47|763.97|766.16|764.66|764.52|763.02|0
1602093600000|2020-10-07 18:00:00|765.48|763.98|766.99|765.49|767.03|765.53|765.23|763.73|0
1602097200000|2020-10-07 19:00:00|766.98|765.48|766.4|764.9|767.63|766.13|766.4|764.9|0
1602100800000|2020-10-07 20:00:00|766.14|764.64|766.27|764.77|766.57|765.07|765.54|764.04|0
1602104400000|2020-10-07 21:00:00|766.24|764.74|766.33|764.83|766.41|764.91|766.2|764.7|0
1602108000000|2020-10-07 22:00:00|766.26|764.76|766.91|765.41|767.19|765.69|765.93|764.43|0
1602111600000|2020-10-07 23:00:00|766.89|765.39|767.77|766.27|768|766.5|766.74|765.24|0
1602115200000|2020-10-08 00:00:00|767.78|766.28|767.31|765.81|768.15|766.65|766.12|764.62|0
1602118800000|2020-10-08 01:00:00|767.32|765.82|768.76|767.26|769.2|767.7|766.69|765.19|0
1602122400000|2020-10-08 02:00:00|768.77|767.27|768.73|767.23|769.06|767.56|767.77|766.27|0
1602126000000|2020-10-08 03:00:00|768.76|767.26|768.42|766.92|769.05|767.55|768.03|766.53|0
1602129600000|2020-10-08 04:00:00|768.43|766.93|768.82|767.32|768.82|767.32|767.51|766.01|0
1602133200000|2020-10-08 05:00:00|768.81|767.31|768.17|766.67|769.03|767.53|768.11|766.61|0
1602136800000|2020-10-08 06:00:00|768.18|766.68|769.75|768.25|770.76|769.26|768.17|766.67|0
1602140400000|2020-10-08 07:00:00|769.69|768.19|763.94|762.44|769.69|768.19|761.54|738.04|247
1602144000000|2020-10-08 08:00:00|764.04|762.54|764.24|763.04|765.04|763.54|763.04|761.64|171
1602147600000|2020-10-08 09:00:00|764.34|763.24|765.14|763.64|765.54|764.54|763.54|762.24|304
1602151200000|2020-10-08 10:00:00|765.04|763.74|765.44|764.04|765.64|764.24|764.34|763.44|4
1602154800000|2020-10-08 11:00:00|765.54|764.14|764.5|763.4|765.54|764.24|764.1|763.4|93
1602158400000|2020-10-08 12:00:00|764.6|763.5|765.9|765|766.5|765.5|764.6|763.5|18
1602162000000|2020-10-08 13:00:00|765.8|765.1|767.3|765.9|767.5|766.3|765.8|764.5|202
1602165600000|2020-10-08 14:00:00|767.2|766|768.73|767.23|770.56|769.06|765.98|764.68|481
1602169200000|2020-10-08 15:00:00|768.74|767.24|767.72|766.22|769.61|768.11|766.51|765.01|0
1602172800000|2020-10-08 16:00:00|767.73|766.23|768.69|767.19|769.1|767.6|767.51|766.01|0
1602176400000|2020-10-08 17:00:00|768.7|767.2|768.41|766.91|768.9|767.4|768.22|766.72|0
1602180000000|2020-10-08 18:00:00|768.42|766.92|768.92|767.42|769.16|767.66|768.18|766.68|0
1602183600000|2020-10-08 19:00:00|768.91|767.41|768.98|767.48|769.16|767.66|768.24|766.74|0
1602187200000|2020-10-08 20:00:00|768.95|767.45|770.43|768.93|770.52|769.02|768.4|766.9|0
1602190800000|2020-10-08 21:00:00|770.41|768.91|770.4|768.9|770.42|768.92|770.17|768.67|0
1602194400000|2020-10-08 22:00:00|770.44|768.94|771.14|769.64|771.74|770.24|770.32|768.82|0
1602198000000|2020-10-08 23:00:00|771.15|769.65|771.38|769.88|771.46|769.96|770.78|769.28|0
1602201600000|2020-10-09 00:00:00|771.37|769.87|769.88|768.38|771.7|770.2|769.37|767.87|0
1602205200000|2020-10-09 01:00:00|769.85|768.35|769.64|768.14|770.6|769.1|768.98|767.48|0
1602208800000|2020-10-09 02:00:00|769.63|768.13|770.11|768.61|770.31|768.81|769.44|767.94|0
1602212400000|2020-10-09 03:00:00|770.12|768.62|769.72|768.22|770.74|769.24|769.63|768.13|0
1602216000000|2020-10-09 04:00:00|769.66|768.16|769.53|768.03|770.12|768.62|769.12|767.62|0
1602219600000|2020-10-09 05:00:00|769.52|768.02|769.34|767.84|769.78|768.28|768.85|767.35|0
1602223200000|2020-10-09 06:00:00|769.4|767.9|768.5|767|769.55|768.05|767.92|766.42|0
1602226800000|2020-10-09 07:00:00|768.51|767.01|769.48|768.38|770.78|768.98|768.28|765.08|139
1602230400000|2020-10-09 08:00:00|769.38|768.48|766.08|764.78|770.68|769.28|765.98|764.78|57
1602234000000|2020-10-09 09:00:00|765.98|764.28|766.78|765.58|766.88|765.78|764.28|763.58|194
1602237600000|2020-10-09 10:00:00|766.68|765.48|766.88|765.38|767.58|766.08|766.48|765.18|1209
1602241200000|2020-10-09 11:00:00|766.98|765.28|769.02|768.12|769.42|768.12|766.98|765.28|9
1602244800000|2020-10-09 12:00:00|768.92|767.72|767.62|766.52|769.22|767.92|767.42|766.32|34
1602248400000|2020-10-09 13:00:00|767.72|766.02|764.52|763.62|768.12|766.92|764.42|763.02|35
1602252000000|2020-10-09 14:00:00|765.12|763.72|766.77|765.27|767.36|765.86|763.55|762.65|449
1602255600000|2020-10-09 15:00:00|766.78|765.28|769.57|768.07|770.17|768.67|766.58|765.08|0
1602259200000|2020-10-09 16:00:00|769.56|768.06|768.54|767.04|769.84|768.34|768.12|766.62|0
1602262800000|2020-10-09 17:00:00|768.55|767.05|768.6|767.1|768.78|767.28|767.9|766.4|0
1602266400000|2020-10-09 18:00:00|768.59|767.09|767.71|766.21|768.79|767.29|767.04|765.54|0
1602270000000|2020-10-09 19:00:00|767.7|766.2|768.06|766.56|768.62|767.12|767.49|765.99|0
1602273600000|2020-10-09 20:00:00|768.05|766.55|769.55|768.05|770.19|768.69|767.96|766.46|0
1602453600000|2020-10-11 22:00:00|764.44|762.94|765.95|764.45|766.36|764.86|764.3|762.8|0
1602457200000|2020-10-11 23:00:00|765.96|764.46|766.07|764.57|766.7|765.2|765.19|763.69|0
1602460800000|2020-10-12 00:00:00|766.09|764.59|766.28|764.78|766.73|765.23|765|763.5|0
1602464400000|2020-10-12 01:00:00|766.27|764.77|768.93|767.43|768.96|767.46|765.66|764.16|0
1602468000000|2020-10-12 02:00:00|768.94|767.44|768.35|766.85|769.89|768.39|767.94|766.44|0
1602471600000|2020-10-12 03:00:00|768.36|766.86|769.51|768.01|769.93|768.43|767.94|766.44|0
1602475200000|2020-10-12 04:00:00|769.5|768|770.13|768.63|770.15|768.65|769.5|768|0
1602478800000|2020-10-12 05:00:00|770.07|768.57|770.91|769.41|771.79|770.29|769.74|768.24|0
1602482400000|2020-10-12 06:00:00|770.92|769.42|768.47|766.97|771.51|770.01|768.47|766.97|0
1602486000000|2020-10-12 07:00:00|768.41|766.91|766.38|765.28|768.45|766.91|765.58|763.75|862
1602489600000|2020-10-12 08:00:00|766.18|765.38|766.28|765.48|768.68|767.98|765.88|764.98|323
1602493200000|2020-10-12 09:00:00|766.08|765.38|765.48|763.88|766.38|765.38|765.18|763.88|260
1602496800000|2020-10-12 10:00:00|765.38|763.78|765.08|764.28|765.78|764.28|764.78|763.28|11
1602500400000|2020-10-12 11:00:00|766.18|764.38|767.54|766.24|767.58|766.38|765.78|764.18|144
1602504000000|2020-10-12 12:00:00|767.94|766.34|766.54|765.64|768.14|766.64|766.54|765.04|27
1602507600000|2020-10-12 13:00:00|766.44|765.24|763.84|762.84|766.64|765.44|763.74|762.44|59
1602511200000|2020-10-12 14:00:00|764.04|762.64|766.25|764.75|766.31|764.81|763.84|762.54|102
1602514800000|2020-10-12 15:00:00|766.26|764.76|766.48|764.98|767.86|766.36|766.07|764.57|0
1602518400000|2020-10-12 16:00:00|766.49|764.99|768.26|766.76|768.93|767.43|766.47|764.97|0
1602522000000|2020-10-12 17:00:00|768.27|766.77|768.55|767.05|769.42|767.92|768.01|766.51|0
1602525600000|2020-10-12 18:00:00|768.56|767.06|768.6|767.1|769.28|767.78|768.36|766.86|0
1602529200000|2020-10-12 19:00:00|768.61|767.11|768.07|766.57|768.85|767.35|767.38|765.88|0
1602532800000|2020-10-12 20:00:00|768.06|766.56|768.52|767.02|769.37|767.87|767.32|765.82|0
1602536400000|2020-10-12 21:00:00|768.54|767.04|768.99|767.49|769.11|767.61|768.41|766.91|0
1602540000000|2020-10-12 22:00:00|769.03|767.53|768.82|767.32|769.6|768.1|768.63|767.13|0
1602543600000|2020-10-12 23:00:00|768.83|767.33|768.61|767.11|769.32|767.82|768.21|766.71|0
1602547200000|2020-10-13 00:00:00|768.62|767.12|767|765.5|768.8|767.3|766.33|764.83|0
1602550800000|2020-10-13 01:00:00|766.99|765.49|766.17|764.67|767.05|765.55|765.55|764.05|0
1602554400000|2020-10-13 02:00:00|766.18|764.68|766.96|765.46|766.96|765.46|765.7|764.2|0
1602558000000|2020-10-13 03:00:00|766.91|765.41|767.15|765.65|767.57|766.07|766.43|764.93|0
1602561600000|2020-10-13 04:00:00|767.16|765.66|767.33|765.83|767.52|766.02|766.72|765.22|0
1602565200000|2020-10-13 05:00:00|767.34|765.84|768.1|766.6|768.5|767|767.33|765.83|0
1602568800000|2020-10-13 06:00:00|768.11|766.61|766.6|765.1|768.54|767.04|766.35|764.85|0
1602572400000|2020-10-13 07:00:00|766.59|765.09|764.83|763.03|766.97|765.47|761.84|759.84|259
1602576000000|2020-10-13 08:00:00|764.93|763.13|766.33|764.93|766.33|765.13|764.23|762.83|1766
1602579600000|2020-10-13 09:00:00|766.23|764.83|766.03|764.73|766.33|765.03|765.13|764.13|14010
1602583200000|2020-10-13 10:00:00|765.93|764.43|767.23|765.53|768.63|767.33|765.73|764.13|114
1602586800000|2020-10-13 11:00:00|767.13|765.63|765.8|764.2|767.63|766.13|765.8|764.2|652
1602590400000|2020-10-13 12:00:00|765.7|764.1|763.3|762.3|765.9|764.8|763|762|1023
1602594000000|2020-10-13 13:00:00|763.2|762.4|763.3|761.7|769.6|762.8|762.8|761.5|296
1602597600000|2020-10-13 14:00:00|763.4|761.8|762.94|761.44|763.87|762.26|760.91|759.41|68
1602601200000|2020-10-13 15:00:00|762.95|761.45|764.08|762.58|764.36|762.86|762.32|760.82|0
1602604800000|2020-10-13 16:00:00|764.09|762.59|763.86|762.36|764.12|762.62|762.8|761.3|0
1602608400000|2020-10-13 17:00:00|763.85|762.35|762.03|760.53|763.92|762.42|761.8|760.3|0
1602612000000|2020-10-13 18:00:00|762.02|760.52|762.31|760.81|762.7|761.2|760.69|759.19|0
1602615600000|2020-10-13 19:00:00|762.3|760.8|762.47|760.97|764.55|763.05|762.28|760.78|0
1602619200000|2020-10-13 20:00:00|762.48|760.98|762.4|760.9|763.32|761.82|762.14|760.64|0
1602622800000|2020-10-13 21:00:00|762.41|760.91|762.46|760.96|762.52|761.02|762.38|760.88|0
1602626400000|2020-10-13 22:00:00|762.41|760.91|763.1|761.6|763.44|761.94|762.28|760.78|0
1602630000000|2020-10-13 23:00:00|763.11|761.61|763.32|761.82|763.61|762.11|762.9|761.4|0
1602633600000|2020-10-14 00:00:00|763.34|761.84|763.6|762.1|764.14|762.64|762.24|760.74|0
1602637200000|2020-10-14 01:00:00|763.61|762.11|763.59|762.09|764.02|762.52|762.48|760.98|0
1602640800000|2020-10-14 02:00:00|763.56|762.06|763.85|762.35|764.46|762.96|763.19|761.69|0
1602644400000|2020-10-14 03:00:00|763.88|762.38|764.33|762.83|765.13|763.63|763.86|762.36|0
1602648000000|2020-10-14 04:00:00|764.34|762.84|763.91|762.41|765.35|763.85|763.68|762.18|0
1602651600000|2020-10-14 05:00:00|763.9|762.4|763.45|761.95|764.12|762.62|763.06|761.56|0
1602655200000|2020-10-14 06:00:00|763.51|762.01|763.9|762.4|764.31|762.81|762.82|761.32|0
1602658800000|2020-10-14 07:00:00|763.96|762.46|763.65|761.85|764.49|762.99|760.13|758.53|1242
1602662400000|2020-10-14 08:00:00|763.55|761.95|765.35|764.15|766.65|764.15|763.55|761.85|1951
1602666000000|2020-10-14 09:00:00|765.15|763.25|763.15|762.55|765.15|763.75|763.05|761.05|1438
1602669600000|2020-10-14 10:00:00|763.05|761.55|760.65|759.85|763.05|761.85|760.65|759.25|2169
1602673200000|2020-10-14 11:00:00|760.75|759.75|762.47|760.97|762.77|761.95|760.75|759.35|943
1602676800000|2020-10-14 12:00:00|762.57|761.07|762.87|761.37|762.97|761.57|761.77|760.37|7
1602680400000|2020-10-14 13:00:00|762.97|761.47|763.87|762.47|764.37|763.47|762.27|760.57|1468
1602684000000|2020-10-14 14:00:00|763.97|763.37|761.05|759.55|764.37|763.67|760.27|758.77|388
1602687600000|2020-10-14 15:00:00|761.06|759.56|758.29|756.79|761.77|760.27|758.06|756.56|0
1602691200000|2020-10-14 16:00:00|758.3|756.8|757.87|756.37|758.85|757.35|756.34|754.84|0
1602694800000|2020-10-14 17:00:00|757.86|756.36|757.9|756.4|758.36|756.86|756.56|755.06|0
1602698400000|2020-10-14 18:00:00|757.84|756.34|757.53|756.03|758.43|756.93|756.37|754.87|0
1602702000000|2020-10-14 19:00:00|757.54|756.04|756.98|755.48|758.93|757.43|756.67|755.17|0
1602705600000|2020-10-14 20:00:00|756.96|755.46|756.93|755.43|757.54|756.04|756.76|755.26|0
1602709200000|2020-10-14 21:00:00|756.95|755.45|756.95|755.45|757.04|755.54|756.85|755.35|0
1602712800000|2020-10-14 22:00:00|756.97|755.47|757.44|755.94|758.21|756.71|756.09|754.59|0
1602716400000|2020-10-14 23:00:00|757.46|755.96|757.77|756.27|758.13|756.63|757.29|755.79|0
1602720000000|2020-10-15 00:00:00|757.76|756.26|757.24|755.74|758.46|756.96|757.02|755.52|0
1602723600000|2020-10-15 01:00:00|757.25|755.75|756.72|755.22|758.47|756.97|755.9|754.4|0
1602727200000|2020-10-15 02:00:00|756.63|755.13|754.81|753.31|757.13|755.63|754.78|753.28|0
1602730800000|2020-10-15 03:00:00|754.87|753.37|754.71|753.21|755.31|753.81|754.29|752.79|0
1602734400000|2020-10-15 04:00:00|754.7|753.2|755.57|754.07|755.96|754.46|754.08|752.58|0
1602738000000|2020-10-15 05:00:00|755.55|754.05|756.53|755.03|757.21|755.71|755.35|753.85|0
1602741600000|2020-10-15 06:00:00|756.52|755.02|754.26|752.76|756.52|755.02|753.87|752.37|0
1602745200000|2020-10-15 07:00:00|754.27|752.77|758.45|756.85|761.57|759.57|752.86|751.36|1735
1602748800000|2020-10-15 08:00:00|758.35|756.75|753.35|751.75|758.45|756.85|752.65|751.15|1040
1602752400000|2020-10-15 09:00:00|753.25|751.65|754.85|753.25|755.15|753.45|751.65|750.15|447
1602756000000|2020-10-15 10:00:00|754.75|753.35|753.75|752.25|754.85|753.35|752.95|751.45|99
1602759600000|2020-10-15 11:00:00|753.85|752.35|752.35|750.85|754.65|753.15|752.15|750.55|231
1602763200000|2020-10-15 12:00:00|752.25|750.75|750.25|748.75|752.35|750.85|749.45|747.95|1305
1602766800000|2020-10-15 13:00:00|750.35|748.65|753.15|751.55|753.15|751.55|748.85|747.45|997
1602770400000|2020-10-15 14:00:00|753.05|751.45|751.22|749.72|753.15|751.55|749.29|747.79|127
1602774000000|2020-10-15 15:00:00|751.16|749.66|754.45|752.95|755.2|753.7|750.09|748.59|0
1602777600000|2020-10-15 16:00:00|754.39|752.89|753.95|752.45|754.92|753.42|752.95|751.45|0
1602781200000|2020-10-15 17:00:00|753.94|752.44|755.44|753.94|755.45|753.95|753.73|752.23|0
1602784800000|2020-10-15 18:00:00|755.45|753.95|755.53|754.03|756.13|754.63|754.43|752.93|0
1602788400000|2020-10-15 19:00:00|755.52|754.02|756.53|755.03|757.19|755.69|755.42|753.92|0
1602792000000|2020-10-15 20:00:00|756.54|755.04|756.19|754.69|756.65|755.15|756.03|754.53|0
1602795600000|2020-10-15 21:00:00|756.21|754.71|756.49|754.99|756.49|754.99|756.19|754.69|0
1602799200000|2020-10-15 22:00:00|756.56|755.06|756.78|755.28|765.13|763.63|752.27|750.47|1480
1602802800000|2020-10-15 23:00:00|756.8|755.3|757.65|756.15|758.58|757.08|756.72|755.22|0
1602806400000|2020-10-16 00:00:00|757.66|756.16|757.42|755.92|757.97|756.47|756.35|754.85|0
1602810000000|2020-10-16 01:00:00|757.41|755.91|757.85|756.35|758.74|757.24|757.33|755.83|0
1602813600000|2020-10-16 02:00:00|757.84|756.34|758.1|756.6|758.75|757.25|757.64|756.14|0
1602817200000|2020-10-16 03:00:00|758.53|757.03|756.58|755.08|758.73|757.23|755.07|753.57|0
1602820800000|2020-10-16 04:00:00|756.57|755.07|755.22|753.72|756.78|755.28|754.59|753.09|0
1602824400000|2020-10-16 05:00:00|755.23|753.73|757.08|755.58|757.32|755.82|755.22|753.72|0
1602828000000|2020-10-16 06:00:00|757.07|755.57|759.38|757.88|759.57|758.07|754.67|753.17|0
1602831600000|2020-10-16 07:00:00|759.37|757.87|762.44|761.54|764.54|763.24|757.99|756.49|184
1602835200000|2020-10-16 08:00:00|763.14|761.44|762.64|762.04|763.64|762.44|759.14|758.14|719
1602838800000|2020-10-16 09:00:00|762.74|762.14|758.64|756.84|762.74|762.14|758.34|756.54|143
1602842400000|2020-10-16 10:00:00|758.74|756.94|760.34|758.54|760.64|759.24|758.34|756.64|5
1602846000000|2020-10-16 11:00:00|760.44|758.64|759.81|758.01|760.54|758.91|758.74|756.94|0
1602849600000|2020-10-16 12:00:00|759.71|758.11|760.61|759.21|761.11|759.51|758.91|757.11|30
1602853200000|2020-10-16 13:00:00|760.51|759.31|760.11|758.61|761.43|759.93|758.91|757.31|98
1602856800000|2020-10-16 14:00:00|760.01|758.71|764.57|763.07|766.29|764.79|759.28|758.18|556
1602860400000|2020-10-16 15:00:00|764.56|763.06|764.43|762.93|764.85|763.35|763.09|761.59|0
1602864000000|2020-10-16 16:00:00|764.44|762.94|763.77|762.27|764.44|762.94|762.67|761.17|0
1602867600000|2020-10-16 17:00:00|763.76|762.26|764.21|762.71|764.65|763.15|763.53|762.03|0
1602871200000|2020-10-16 18:00:00|764.2|762.7|764.7|763.2|764.8|763.3|763.93|762.43|0
1602874800000|2020-10-16 19:00:00|764.69|763.19|762.71|761.21|764.7|763.2|762.49|760.99|0
1602878400000|2020-10-16 20:00:00|762.72|761.22|760.77|759.27|762.72|761.22|760.16|758.66|0
1603058400000|2020-10-18 22:00:00|762.52|761.02|767.55|766.05|767.78|766.28|762.39|760.89|0
1603062000000|2020-10-18 23:00:00|767.54|766.04|767.5|766|767.91|766.41|767.2|765.7|0
1603065600000|2020-10-19 00:00:00|767.51|766.01|767.37|765.87|768.19|766.69|766.13|764.63|0
1603069200000|2020-10-19 01:00:00|767.38|765.88|767.99|766.49|768.63|767.13|767.16|765.66|0
1603072800000|2020-10-19 02:00:00|767.93|766.43|767.23|765.73|768.66|767.16|766.73|765.23|0
1603076400000|2020-10-19 03:00:00|767.24|765.74|764.87|763.37|767.25|765.75|764.56|763.06|0
1603080000000|2020-10-19 04:00:00|767.25|765.75|765.09|763.59|767.68|766.18|764.67|763.17|0
1603083600000|2020-10-19 05:00:00|767.45|765.95|767.88|766.38|769.23|767.73|767.25|765.75|0
1603087200000|2020-10-19 06:00:00|767.87|766.37|767.19|765.69|768.27|766.77|766.62|765.12|0
1603090800000|2020-10-19 07:00:00|767.18|765.68|762.68|762.08|771.93|770.43|762.28|761.08|9
1603094400000|2020-10-19 08:00:00|762.58|760.58|763.28|761.08|783.48|762.18|760.98|760.18|249
1603098000000|2020-10-19 09:00:00|763.38|761.28|763.31|761.61|763.68|762.51|762.61|760.38|176
1603101600000|2020-10-19 10:00:00|763.21|761.51|762.01|760.11|763.31|761.51|760.61|759.91|84
1603105200000|2020-10-19 11:00:00|761.91|760.21|760.23|759.23|762.51|760.73|759.73|758.43|72
1603108800000|2020-10-19 12:00:00|762.23|759.33|760.53|758.73|762.43|759.83|760.23|758.43|386
1603112400000|2020-10-19 13:00:00|761.13|758.83|760.83|759.03|762.13|760.43|760.03|758.63|106
1603116000000|2020-10-19 14:00:00|760.73|759.13|760.32|758.82|762.33|761.01|759.38|757.88|814
1603119600000|2020-10-19 15:00:00|760.31|758.81|758.96|757.46|761.51|760.01|758.65|757.15|0
1603123200000|2020-10-19 16:00:00|758.95|757.45|758.74|757.24|759.43|757.93|758.1|756.6|0
1603126800000|2020-10-19 17:00:00|758.55|757.05|756.73|755.23|758.98|757.48|756.28|754.78|0
1603130400000|2020-10-19 18:00:00|756.72|755.22|753.31|751.81|757.2|755.7|753.11|751.61|0
1603134000000|2020-10-19 19:00:00|753.32|751.82|752.42|750.92|753.4|751.9|751.15|749.65|0
1603137600000|2020-10-19 20:00:00|752.44|750.94|755.09|753.59|755.32|753.82|752.44|750.94|0
1603141200000|2020-10-19 21:00:00|755.07|753.57|755.16|753.66|755.16|753.66|754.72|753.22|0
1603144800000|2020-10-19 22:00:00|755.24|753.74|756.57|755.07|757|755.5|755.21|753.71|0
1603148400000|2020-10-19 23:00:00|756.56|755.06|756.34|754.84|756.74|755.24|756.09|754.59|0
1603152000000|2020-10-20 00:00:00|756.32|754.82|756.97|755.47|758|756.5|756.3|754.8|0
1603155600000|2020-10-20 01:00:00|756.98|755.48|754.86|753.36|757.01|755.51|754.25|752.75|0
1603159200000|2020-10-20 02:00:00|754.8|753.3|755.05|753.55|755.73|754.23|754.4|752.9|0
1603162800000|2020-10-20 03:00:00|755.04|753.54|755.94|754.44|756.3|754.8|754.84|753.34|0
1603166400000|2020-10-20 04:00:00|755.93|754.43|754.49|752.99|755.94|754.44|754.27|752.77|0
1603170000000|2020-10-20 05:00:00|754.46|752.96|754.96|753.46|755.35|753.85|753.63|752.13|0
1603173600000|2020-10-20 06:00:00|754.95|753.45|759.1|757.6|759.1|757.6|753.89|752.39|0
1603177200000|2020-10-20 07:00:00|758.91|757.41|762.11|761.11|763.01|761.11|758.15|756.65|39
1603180800000|2020-10-20 08:00:00|762.01|760.91|761.81|760.21|763.31|761.41|761.51|760.01|145
1603184400000|2020-10-20 09:00:00|761.71|760.31|760.93|759.23|762.63|761.23|760.53|759.13|192
1603188000000|2020-10-20 10:00:00|761.03|759.33|760.73|759.23|761.13|759.53|759.73|758.23|5
1603191600000|2020-10-20 11:00:00|760.63|759.33|759.89|758.19|761.43|759.73|758.89|757.79|12
1603195200000|2020-10-20 12:00:00|759.79|758.09|759.19|757.49|760.89|759.29|756.99|756.39|49
1603198800000|2020-10-20 13:00:00|759.09|757.39|758.49|757.19|759.19|757.39|756.79|754.59|55
1603202400000|2020-10-20 14:00:00|758.39|756.79|758.32|756.82|759.53|758.03|756.98|755.96|2492
1603206000000|2020-10-20 15:00:00|758.31|756.81|756.56|755.06|758.71|757.21|755.21|753.71|0
1603209600000|2020-10-20 16:00:00|756.55|755.05|757.35|755.85|758.45|756.95|755.96|754.46|0
1603213200000|2020-10-20 17:00:00|757.36|755.86|757.88|756.38|759.67|758.17|757.33|755.83|0
1603216800000|2020-10-20 18:00:00|757.89|756.39|757.34|755.84|758.68|757.18|757.13|755.63|0
1603220400000|2020-10-20 19:00:00|757.36|755.86|755.07|753.57|757.65|756.15|754.12|752.62|0
1603224000000|2020-10-20 20:00:00|755.05|753.55|753.85|752.35|755.42|753.92|752.13|750.63|0
1603227600000|2020-10-20 21:00:00|753.86|752.36|754.36|752.86|754.46|752.96|753.81|752.31|0
1603231200000|2020-10-20 22:00:00|754.62|753.12|756.23|754.73|756.49|754.99|754.34|752.84|0
1603234800000|2020-10-20 23:00:00|756.24|754.74|756.8|755.3|757.65|756.15|755.91|754.41|0
1603238400000|2020-10-21 00:00:00|756.81|755.31|756.48|754.98|758.48|756.98|756.35|754.85|0
1603242000000|2020-10-21 01:00:00|756.54|755.04|757.22|755.72|757.65|756.15|755.74|754.24|0
1603245600000|2020-10-21 02:00:00|757.23|755.73|758.09|756.59|759.09|757.59|757.22|755.72|0
1603249200000|2020-10-21 03:00:00|758.11|756.61|758.77|757.27|759.41|757.91|758.09|756.59|0
1603252800000|2020-10-21 04:00:00|758.76|757.26|759.54|758.04|759.59|758.09|758.57|757.07|0
1603256400000|2020-10-21 05:00:00|759.55|758.05|758.64|757.14|759.77|758.27|758.19|756.69|0
1603260000000|2020-10-21 06:00:00|758.58|757.08|759.47|757.97|760.56|759.06|757.29|755.79|0
1603263600000|2020-10-21 07:00:00|759.41|757.91|754.18|752.28|760.88|758.78|753.28|751.38|119
1603267200000|2020-10-21 08:00:00|754.08|751.48|747.18|745.58|754.08|751.88|746.68|745.48|1391
1603270800000|2020-10-21 09:00:00|747.58|745.48|748.48|746.98|749.78|748.48|747.18|745.38|84
1603274400000|2020-10-21 10:00:00|749.18|747.08|750.28|748.68|752.18|750.38|748.68|746.88|58
1603278000000|2020-10-21 11:00:00|750.38|748.78|748.02|747.02|750.68|749.08|748.02|746.52|8
1603281600000|2020-10-21 12:00:00|748.32|747.72|748.92|747.62|749.72|748.52|746.92|746.02|205
1603285200000|2020-10-21 13:00:00|748.82|747.52|751.12|749.62|751.82|750.62|748.82|747.52|87
1603288800000|2020-10-21 14:00:00|751.22|749.72|748.46|746.96|752.2|751.3|748.23|746.73|601
1603292400000|2020-10-21 15:00:00|748.47|746.97|745.31|743.81|748.47|746.97|744.97|743.47|0
1603296000000|2020-10-21 16:00:00|745.32|743.82|745.07|743.57|748.46|746.96|744.62|743.12|0
1603299600000|2020-10-21 17:00:00|745.06|743.56|745.81|744.31|746.73|745.23|744.84|743.34|0
1603303200000|2020-10-21 18:00:00|745.82|744.32|748.04|746.54|748.24|746.74|745.58|744.08|0
1603306800000|2020-10-21 19:00:00|748.05|746.55|744.31|742.81|748.26|746.76|744.24|742.74|0
1603310400000|2020-10-21 20:00:00|744.35|742.85|744.99|743.49|746.26|744.76|744.25|742.75|0
1603314000000|2020-10-21 21:00:00|745.01|743.51|744.82|743.32|745.15|743.65|744.57|743.07|0
1603317600000|2020-10-21 22:00:00|744.77|743.27|744.45|742.95|745.47|743.97|744.36|742.86|0
1603321200000|2020-10-21 23:00:00|744.47|742.97|741.97|740.47|745.15|743.65|739.96|738.46|0
1603324800000|2020-10-22 00:00:00|741.93|740.43|743.33|741.83|743.53|742.03|740.52|739.02|0
1603328400000|2020-10-22 01:00:00|743.32|741.82|743.08|741.58|743.52|742.02|742.04|740.54|0
1603332000000|2020-10-22 02:00:00|743.09|741.59|741.88|740.38|743.09|741.59|741.43|739.93|0
1603335600000|2020-10-22 03:00:00|741.89|740.39|741.22|739.72|742.5|741|741.03|739.53|0
1603339200000|2020-10-22 04:00:00|741.21|739.71|741.08|739.58|741.97|740.47|741.02|739.52|0
1603342800000|2020-10-22 05:00:00|741.07|739.57|742.64|741.14|743.36|741.86|740.68|739.18|0
1603346400000|2020-10-22 06:00:00|742.65|741.15|744.07|742.57|744.72|743.22|742.65|741.15|0
1603350000000|2020-10-22 07:00:00|744.06|742.56|741.6|740.5|782.1|743.7|739.8|738.4|582
1603353600000|2020-10-22 08:00:00|741.7|740.3|739.68|738.48|743.4|741.8|738.88|738.28|359
1603357200000|2020-10-22 09:00:00|739.58|738.58|740.38|738.88|742.28|740.88|739.18|738.18|252
1603360800000|2020-10-22 10:00:00|740.48|738.98|744.78|743.08|744.88|743.68|739.68|738.48|185
1603364400000|2020-10-22 11:00:00|744.88|743.18|744.08|743.18|746.08|744.88|744.08|742.38|57
1603368000000|2020-10-22 12:00:00|743.98|743.21|741.64|740.64|744.68|743.44|741.54|740.24|118
1603371600000|2020-10-22 13:00:00|742.84|740.54|743.24|742.14|743.94|743.04|741.34|740.24|55
1603375200000|2020-10-22 14:00:00|742.84|742.24|741.61|740.11|744.71|743.41|738.97|737.47|1234
1603378800000|2020-10-22 15:00:00|741.55|740.05|742.39|740.89|744.32|742.82|741.41|739.91|0
1603382400000|2020-10-22 16:00:00|742.4|740.9|744.11|742.61|744.14|742.64|742.13|740.63|0
1603386000000|2020-10-22 17:00:00|744.12|742.62|745.53|744.03|745.77|744.27|743.9|742.4|0
1603389600000|2020-10-22 18:00:00|745.54|744.04|745.75|744.25|746.63|745.13|745.33|743.83|0
1603393200000|2020-10-22 19:00:00|745.76|744.26|745.45|743.95|746.31|744.81|744.87|743.37|0
1603396800000|2020-10-22 20:00:00|745.46|743.96|745.93|744.43|746.17|744.67|744.93|743.43|0
1603400400000|2020-10-22 21:00:00|745.92|744.42|746.43|744.93|746.47|744.97|745.92|744.42|0
1603404000000|2020-10-22 22:00:00|746.59|745.09|746.53|745.03|747.11|745.61|746.4|744.9|0
1603407600000|2020-10-22 23:00:00|746.54|745.04|746.13|744.63|746.62|745.12|745.58|744.08|0
1603411200000|2020-10-23 00:00:00|746.12|744.62|744.43|742.93|746.19|744.69|743.4|741.9|0
1603414800000|2020-10-23 01:00:00|744.44|742.94|743.98|742.48|744.45|742.95|743.12|741.62|0
1603418400000|2020-10-23 02:00:00|743.99|742.49|744.69|743.19|744.69|743.19|743.43|741.93|0
1603422000000|2020-10-23 03:00:00|744.68|743.18|744.9|743.4|745.33|743.83|744.68|743.18|0
1603425600000|2020-10-23 04:00:00|744.91|743.41|745.47|743.97|745.65|744.15|744.49|742.99|0
1603429200000|2020-10-23 05:00:00|745.46|743.96|744.94|743.44|746.79|745.29|744.94|743.44|0
1603432800000|2020-10-23 06:00:00|744.93|743.43|744.33|742.83|745.14|743.64|742.46|740.96|0
1603436400000|2020-10-23 07:00:00|744.27|742.77|752.25|751.15|753.45|751.95|743.94|742.44|111
1603440000000|2020-10-23 08:00:00|751.45|751.05|753.15|751.75|753.55|751.85|750.35|749.35|313
1603443600000|2020-10-23 09:00:00|753.05|751.25|752.45|750.65|754.15|752.95|752.45|750.55|20
1603447200000|2020-10-23 10:00:00|752.35|750.55|752.25|750.55|753.45|751.85|751.55|750.05|11
1603450800000|2020-10-23 11:00:00|752.15|750.05|750.68|748.98|752.25|750.15|750.15|748.55|33
1603454400000|2020-10-23 12:00:00|750.58|748.88|751.88|748.98|751.88|750.68|750.08|748.78|15
1603458000000|2020-10-23 13:00:00|751.78|748.88|750.28|749.68|752.18|751.28|750.18|748.28|109
1603461600000|2020-10-23 14:00:00|751.28|749.58|748.52|747.02|751.28|750.18|748.27|746.77|741
1603465200000|2020-10-23 15:00:00|748.53|747.03|747.85|746.35|749.28|747.78|746.31|744.81|0
1603468800000|2020-10-23 16:00:00|747.84|746.34|747.18|745.68|748.09|746.59|746.12|744.62|0
1603472400000|2020-10-23 17:00:00|747.17|745.67|748.19|746.69|748.61|747.11|747.17|745.67|0
1603476000000|2020-10-23 18:00:00|748.2|746.7|748.73|747.23|749.3|747.8|747.97|746.47|0
1603479600000|2020-10-23 19:00:00|748.7|747.2|750.38|748.88|750.77|749.27|748.63|747.13|0
1603483200000|2020-10-23 20:00:00|750.63|749.13|749.72|748.22|750.63|749.13|749.39|747.89|0
1603486800000|2020-10-23 21:00:00|749.69|748.19|749.69|748.19|749.69|748.19|749.69|748.19|0
1603663200000|2020-10-25 22:00:00|748.09|746.59|746.26|744.76|748.13|746.63|744.81|743.31|0
1603666800000|2020-10-25 23:00:00|746.27|744.77|747.67|746.17|747.93|746.43|746.26|744.76|0
1603670400000|2020-10-26 00:00:00|747.65|746.15|746.07|744.57|748.32|746.82|745.84|744.34|0
1603674000000|2020-10-26 01:00:00|746.06|744.56|744.17|742.67|746.89|745.39|744.04|742.54|0
1603677600000|2020-10-26 02:00:00|744.14|742.64|743.58|742.08|744.52|743.02|743.48|741.98|0
1603681200000|2020-10-26 03:00:00|743.56|742.06|743.54|742.04|743.74|742.24|742.65|741.15|0
1603684800000|2020-10-26 04:00:00|743.48|741.98|742.23|740.73|743.48|741.98|742.02|740.52|0
1603688400000|2020-10-26 05:00:00|742.22|740.72|741.85|740.35|743.44|741.94|741.75|740.25|0
1603692000000|2020-10-26 06:00:00|741.88|740.38|741.39|739.89|742.19|740.69|740.8|739.3|0
1603695600000|2020-10-26 07:00:00|741.33|739.83|738.09|736.59|741.83|740.33|737.5|736|0
1603699200000|2020-10-26 08:00:00|737.92|736.42|743.23|742.33|743.98|742.33|735.76|734.26|305
1603702800000|2020-10-26 09:00:00|743.73|742.23|741.23|739.53|744.23|742.83|740.63|739.53|177
1603706400000|2020-10-26 10:00:00|741.13|739.73|739.23|737.93|742.13|740.73|739.03|736.93|44
1603710000000|2020-10-26 11:00:00|739.73|737.83|737.53|736.33|739.93|738.03|737.53|736.13|100
1603713600000|2020-10-26 12:00:00|737.43|736.23|734.88|733.48|737.63|736.83|734.28|733.28|108
1603717200000|2020-10-26 13:00:00|734.98|733.58|736.98|735.28|737.48|736.48|734.98|733.48|209
1603720800000|2020-10-26 14:00:00|736.88|735.18|731.18|729.68|737.48|736.58|731.18|729.68|204
1603724400000|2020-10-26 15:00:00|732.08|729.78|731.26|729.76|733.13|731.63|728.65|727.15|1704
1603728000000|2020-10-26 16:00:00|731.25|729.75|729.48|727.98|732.27|730.77|729.26|727.76|0
1603731600000|2020-10-26 17:00:00|729.47|727.97|729.14|727.64|729.88|728.38|725.81|724.31|0
1603735200000|2020-10-26 18:00:00|729.15|727.65|730.1|728.6|730.79|729.29|728.9|727.4|0
1603738800000|2020-10-26 19:00:00|730.11|728.61|732.13|730.63|732.28|730.78|729.34|727.84|0
1603742400000|2020-10-26 20:00:00|732.15|730.65|732.17|730.67|732.61|731.11|732.08|730.58|0
1603746000000|2020-10-26 21:00:00|732.14|730.64|732.02|730.52|732.16|730.66|731.88|730.38|0
1603749600000|2020-10-26 22:00:00|732.12|730.62|732.44|730.94|732.72|731.22|732.04|730.54|0
1603753200000|2020-10-26 23:00:00|732.42|730.92|731.76|730.26|732.98|731.48|731.52|730.02|0
1603756800000|2020-10-27 00:00:00|731.77|730.27|732.44|730.94|732.83|731.33|731.13|729.63|0
1603760400000|2020-10-27 01:00:00|732.45|730.95|730.75|729.25|732.45|730.95|730.71|729.21|0
1603764000000|2020-10-27 02:00:00|730.74|729.24|730.97|729.47|731.78|730.28|730.73|729.23|0
1603767600000|2020-10-27 03:00:00|730.96|729.46|730.77|729.27|731.41|729.91|730.73|729.23|0
1603771200000|2020-10-27 04:00:00|730.78|729.28|732.03|730.53|732.24|730.74|730.77|729.27|0
1603774800000|2020-10-27 05:00:00|732.02|730.52|732.26|730.76|732.43|730.93|731.41|729.91|0
1603778400000|2020-10-27 06:00:00|732.29|730.79|733.83|732.33|734.1|732.6|732.26|730.76|0
1603782000000|2020-10-27 07:00:00|733.82|732.32|734.46|732.96|734.84|733.34|733.01|731.51|0
1603785600000|2020-10-27 08:00:00|734.45|732.95|725.51|724.81|734.45|732.95|725.31|724.25|530
1603789200000|2020-10-27 09:00:00|725.41|724.91|722.31|721.21|725.41|724.91|720.91|719.01|501
1603792800000|2020-10-27 10:00:00|723.41|721.31|728.01|726.31|728.11|726.31|723.31|721.21|219
1603796400000|2020-10-27 11:00:00|728.11|726.91|728.01|726.21|729.81|728.31|726.91|725.71|88
1603800000000|2020-10-27 12:00:00|728.11|726.31|726.06|724.46|729.61|728.41|724.96|724.26|27
1603803600000|2020-10-27 13:00:00|726.16|724.76|725.26|723.76|727.16|725.66|724.26|722.96|190
1603807200000|2020-10-27 14:00:00|725.36|724.16|722.36|721.46|725.66|724.46|721.86|720.76|136
1603810800000|2020-10-27 15:00:00|722.26|721.76|723.72|722.22|723.72|722.96|720.7|719.2|1542
1603814400000|2020-10-27 16:00:00|723.73|722.23|720.48|718.98|724.09|722.59|719.61|718.11|0
1603818000000|2020-10-27 17:00:00|720.47|718.97|721.01|719.51|722.07|720.57|719.81|718.31|0
1603821600000|2020-10-27 18:00:00|721|719.5|720.79|719.29|721.24|719.74|718.7|717.2|0
1603825200000|2020-10-27 19:00:00|720.8|719.3|721.3|719.8|722.29|720.79|719.71|718.21|0
1603828800000|2020-10-27 20:00:00|721.31|719.81|718.36|716.86|721.53|720.03|718.36|716.86|0
1603832400000|2020-10-27 21:00:00|718.16|716.66|717.85|716.35|718.27|716.77|717.07|715.57|0
1603836000000|2020-10-27 22:00:00|717.86|716.36|716.7|715.2|717.91|716.41|715.42|713.92|0
1603839600000|2020-10-27 23:00:00|716.71|715.21|717.69|716.19|717.88|716.38|716.71|715.21|0
1603843200000|2020-10-28 00:00:00|717.7|716.2|718.13|716.63|719.55|718.05|717.18|715.68|0
1603846800000|2020-10-28 01:00:00|718.14|716.64|717.39|715.89|718.99|717.49|717.38|715.88|0
1603850400000|2020-10-28 02:00:00|717.4|715.9|716.84|715.34|717.4|715.9|715.99|714.49|0
1603854000000|2020-10-28 03:00:00|716.85|715.35|716.62|715.12|717.05|715.55|716.41|714.91|0
1603857600000|2020-10-28 04:00:00|716.63|715.13|716.83|715.33|716.83|715.33|716.36|714.86|0
1603861200000|2020-10-28 05:00:00|716.84|715.34|719.37|717.87|719.56|718.06|716.61|715.11|0
1603864800000|2020-10-28 06:00:00|719.43|717.93|716.57|715.07|719.97|718.47|715.19|713.69|0
1603868400000|2020-10-28 07:00:00|716.56|715.06|715.75|714.25|717.93|716.43|712.55|711.05|0
1603872000000|2020-10-28 08:00:00|715.69|714.19|710.67|709.17|716.6|715.1|705.98|704.88|893
1603875600000|2020-10-28 09:00:00|710.77|709.27|713.17|712.07|713.77|712.97|710.27|708.37|547
1603879200000|2020-10-28 10:00:00|712.87|712.17|710.67|709.47|714.87|713.27|710.67|709.47|105
1603882800000|2020-10-28 11:00:00|710.47|709.57|710.07|708.37|710.67|709.97|709.67|708.27|121
1603886400000|2020-10-28 12:00:00|709.97|708.27|705.6|703.7|710.59|709.29|705|703.5|307
1603890000000|2020-10-28 13:00:00|705.7|703.8|707.3|705.1|708.7|707.5|704.8|703.6|317
1603893600000|2020-10-28 14:00:00|707.2|705|701.9|700.7|707.3|706.4|701.2|699.1|410
1603897200000|2020-10-28 15:00:00|701.8|700.6|706.24|704.74|707.41|705.91|699.51|698.01|3745
1603900800000|2020-10-28 16:00:00|706.17|704.67|703.4|701.9|708.03|706.53|702.89|701.39|0
1603904400000|2020-10-28 17:00:00|703.39|701.89|705.18|703.68|705.4|703.9|701.33|699.83|0
1603908000000|2020-10-28 18:00:00|705.17|703.67|705.2|703.7|705.46|703.96|702.16|700.66|0
1603911600000|2020-10-28 19:00:00|705.26|703.76|700.86|699.36|705.41|703.91|700.37|698.87|0
1603915200000|2020-10-28 20:00:00|700.85|699.35|703.17|701.67|703.26|701.76|700.83|699.33|0
1603918800000|2020-10-28 21:00:00|703.08|701.58|703.36|701.86|703.47|701.97|702.27|700.77|0
1603922400000|2020-10-28 22:00:00|703.44|701.94|704.42|702.92|704.59|703.09|703.21|701.71|0
1603926000000|2020-10-28 23:00:00|704.4|702.9|704.19|702.69|704.62|703.12|702.79|701.29|0
1603929600000|2020-10-29 00:00:00|704.15|702.65|707.31|705.81|707.76|706.26|703.92|702.42|0
1603933200000|2020-10-29 01:00:00|707.25|705.75|706.45|704.95|707.98|706.48|706.16|704.66|0
1603936800000|2020-10-29 02:00:00|706.44|704.94|705.64|704.14|706.85|705.35|705.03|703.53|0
1603940400000|2020-10-29 03:00:00|705.65|704.15|706.52|705.02|706.71|705.21|705.02|703.52|0
1603944000000|2020-10-29 04:00:00|706.53|705.03|707.14|705.64|707.55|706.05|706.32|704.82|0
1603947600000|2020-10-29 05:00:00|707.15|705.65|707.95|706.45|708.34|706.84|706.72|705.22|0
1603951200000|2020-10-29 06:00:00|707.94|706.44|707.99|706.49|711.04|709.54|707.62|706.12|0
1603954800000|2020-10-29 07:00:00|708.05|706.55|705.51|704.01|708.58|707.08|702.86|701.36|0
1603958400000|2020-10-29 08:00:00|705.5|704|703.93|702.83|710.62|709.12|703.73|702.23|511
1603962000000|2020-10-29 09:00:00|703.83|702.93|705.33|704.13|706.03|704.53|702.83|701.83|432
1603965600000|2020-10-29 10:00:00|706.03|704.03|702.9|701.8|706.03|704.03|702.2|701.3|420
1603969200000|2020-10-29 11:00:00|702.7|701.9|699.2|698.1|702.9|702.1|699.2|698.1|175
1603972800000|2020-10-29 12:00:00|700.2|698.2|701.43|699.53|701.43|700.4|699|697.4|229
1603976400000|2020-10-29 13:00:00|701.33|699.73|703.63|702.13|703.63|702.13|696.13|695.13|219
1603980000000|2020-10-29 14:00:00|703.53|702.73|706.23|705.13|708.13|707.13|702.93|701.63|492
1603983600000|2020-10-29 15:00:00|706.13|704.13|703.56|702.06|710.02|708.22|702.71|701.21|829
1603987200000|2020-10-29 16:00:00|703.43|701.93|704.39|702.89|705.25|703.75|702.37|700.87|0
1603990800000|2020-10-29 17:00:00|704.4|702.9|706.72|705.22|706.92|705.42|702.89|701.39|0
1603994400000|2020-10-29 18:00:00|706.71|705.21|707.63|706.13|709.08|707.58|706.59|705.09|0
1603998000000|2020-10-29 19:00:00|707.64|706.14|705.8|704.3|709.08|707.58|705.8|704.3|0
1604001600000|2020-10-29 20:00:00|705.79|704.29|702.73|701.23|706.82|705.32|701.79|700.29|0
1604005200000|2020-10-29 21:00:00|702.62|701.12|702.48|700.98|702.87|701.37|702.26|700.76|0
1604008800000|2020-10-29 22:00:00|702.23|700.73|702.1|700.6|702.79|701.29|701.06|699.56|0
1604012400000|2020-10-29 23:00:00|702.11|700.61|703.1|701.6|703.96|702.46|702.02|700.52|0
1604016000000|2020-10-30 00:00:00|703.09|701.59|700.84|699.34|703.38|701.88|700.63|699.13|0
1604019600000|2020-10-30 01:00:00|700.85|699.35|701.76|700.26|702.13|700.63|699.26|697.76|0
1604023200000|2020-10-30 02:00:00|701.75|700.25|700.31|698.81|701.76|700.26|700.21|698.71|0
1604026800000|2020-10-30 03:00:00|700.32|698.82|701.95|700.45|702.15|700.65|700.3|698.8|0
1604030400000|2020-10-30 04:00:00|701.94|700.44|700.3|698.8|702.58|701.08|699.89|698.39|0
1604034000000|2020-10-30 05:00:00|700.31|698.81|693.1|691.6|700.53|699.03|693.09|691.59|0
1604037600000|2020-10-30 06:00:00|693.07|691.57|692.44|690.94|694.46|692.96|689.68|688.18|0
1604041200000|2020-10-30 07:00:00|692.5|691|695.59|694.09|695.95|694.45|692.5|691|0
1604044800000|2020-10-30 08:00:00|695.65|694.15|707.52|706.22|709.02|708.32|695.59|694.09|405
1604048400000|2020-10-30 09:00:00|707.42|706.32|705.88|705.08|709.28|708.58|704.68|703.28|397
1604052000000|2020-10-30 10:00:00|706.08|705.28|707.28|706.38|708.18|707.08|705.28|703.88|1646
1604055600000|2020-10-30 11:00:00|708.18|705.98|707.68|706.08|708.88|707.98|706.58|705.28|196
1604059200000|2020-10-30 12:00:00|706.68|706.18|706.37|705.77|707.88|706.48|705.97|704.58|51
1604062800000|2020-10-30 13:00:00|706.27|705.27|706.97|706.37|707.97|707.37|705.57|704.07|77
1604066400000|2020-10-30 14:00:00|707.77|706.17|706.17|704.17|707.77|706.97|705.47|704.07|111
1604070000000|2020-10-30 15:00:00|706.07|704.27|706.17|704.67|708.92|708.22|703.81|702.31|361
1604073600000|2020-10-30 16:00:00|706.11|704.61|705.53|704.03|708.97|707.47|705.11|703.61|0
1604077200000|2020-10-30 17:00:00|705.47|703.97|704.63|703.13|706.42|704.92|703.2|701.7|0
1604080800000|2020-10-30 18:00:00|704.64|703.14|704.25|702.75|706.64|705.14|703.03|701.53|0
1604084400000|2020-10-30 19:00:00|704.23|702.73|708.26|706.76|708.5|707|703.31|701.81|0
1604088000000|2020-10-30 20:00:00|708.25|706.75|711.15|709.65|712.08|710.58|708.06|706.56|0
1604091600000|2020-10-30 21:00:00|711.13|709.63|711.13|709.63|711.13|709.63|711.13|709.63|0
1604271600000|2020-11-01 23:00:00|708.69|707.19|706.82|705.32|709.72|708.22|705.29|703.79|0
1604275200000|2020-11-02 00:00:00|706.83|705.33|706.72|705.22|707.88|706.38|704.51|703.01|0
1604278800000|2020-11-02 01:00:00|706.71|705.21|709.15|707.65|710.52|709.02|706.07|704.57|0
1604282400000|2020-11-02 02:00:00|709.12|707.62|709.16|707.66|709.69|708.19|707.78|706.28|0
1604286000000|2020-11-02 03:00:00|709.17|707.67|707.46|705.96|709.59|708.09|707.46|705.96|0
1604289600000|2020-11-02 04:00:00|707.49|705.99|707.48|705.98|708.53|707.03|707.02|705.52|0
1604293200000|2020-11-02 05:00:00|707.47|705.97|709.97|708.47|710.41|708.91|707.25|705.75|0
1604296800000|2020-11-02 06:00:00|709.96|708.46|708.82|707.32|711.28|709.78|707.95|706.45|0
1604300400000|2020-11-02 07:00:00|708.88|707.38|712.84|711.34|713.04|711.54|706.96|705.46|0
1604304000000|2020-11-02 08:00:00|712.78|711.28|713.22|712.42|714.32|713.62|707.42|706.42|725
1604307600000|2020-11-02 09:00:00|713.02|712.52|714.91|713.01|717.52|714.21|711.62|709.92|224
1604311200000|2020-11-02 10:00:00|715.01|713.11|714.31|713.21|715.81|714.81|712.91|711.21|336
1604314800000|2020-11-02 11:00:00|713.81|713.51|715.91|714.61|716.01|715.01|713.81|712.81|394
1604318400000|2020-11-02 12:00:00|715.81|714.71|716.52|714.72|716.82|716.02|714.51|713.21|69
1604322000000|2020-11-02 13:00:00|716.62|714.82|717.22|716.52|718.82|717.82|716.02|713.82|177
1604325600000|2020-11-02 14:00:00|716.82|716.02|719.62|718.52|719.72|718.62|715.92|714.62|161
1604329200000|2020-11-02 15:00:00|720.52|718.62|718|716.5|721.27|719.82|717.77|716.27|1224
1604332800000|2020-11-02 16:00:00|717.94|716.44|719.61|718.11|720.5|719|716.67|715.17|0
1604336400000|2020-11-02 17:00:00|719.62|718.12|716.99|715.49|719.86|718.36|716.3|714.8|0
1604340000000|2020-11-02 18:00:00|717|715.5|714.17|712.67|717.03|715.53|713.75|712.25|0
1604343600000|2020-11-02 19:00:00|714.16|712.66|717.55|716.05|718.26|716.76|713.95|712.45|0
1604347200000|2020-11-02 20:00:00|717.54|716.04|719.2|717.7|719.61|718.11|717.16|715.66|0
1604350800000|2020-11-02 21:00:00|719.19|717.69|719.43|717.93|719.92|718.42|718.35|716.85|0
1604354400000|2020-11-02 22:00:00|719.41|717.91|719.5|718|719.55|718.05|719.32|717.82|0
1604358000000|2020-11-02 23:00:00|719.52|718.02|720.47|718.97|721.05|719.55|719.06|717.56|0
1604361600000|2020-11-03 00:00:00|720.48|718.98|722.6|721.1|722.8|721.3|719.58|718.08|0
1604365200000|2020-11-03 01:00:00|722.59|721.09|724.23|722.73|724.36|722.86|721.46|719.96|0
1604368800000|2020-11-03 02:00:00|724.2|722.7|725.31|723.81|725.31|723.81|723.61|722.11|0
1604372400000|2020-11-03 03:00:00|725.3|723.8|723.42|721.92|725.31|723.81|722.99|721.49|0
1604376000000|2020-11-03 04:00:00|723.41|721.91|722.2|720.7|723.42|721.92|722.09|720.59|0
1604379600000|2020-11-03 05:00:00|722.23|720.73|723.55|722.05|724.03|722.53|722.12|720.62|0
1604383200000|2020-11-03 06:00:00|723.54|722.04|723.48|721.98|724.31|722.81|722.6|721.1|0
1604386800000|2020-11-03 07:00:00|723.45|721.95|727|725.5|727|725.5|722.45|720.95|0
1604390400000|2020-11-03 08:00:00|726.98|725.48|729.02|727.62|730.07|728.82|720.87|712.47|571
1604394000000|2020-11-03 09:00:00|728.92|727.32|731.82|730.52|731.82|730.62|727.92|726.32|115
1604397600000|2020-11-03 10:00:00|731.92|730.92|728.92|726.42|731.92|731.22|727.92|726.22|50
1604401200000|2020-11-03 11:00:00|728.82|726.52|725.62|725.02|728.82|727.22|724.92|723.32|34
1604404800000|2020-11-03 12:00:00|725.72|724.02|724.93|723.63|727.13|724.82|724.03|723.12|217
1604408400000|2020-11-03 13:00:00|724.83|723.53|723.03|722.23|725.53|723.93|722.93|722.03|88
1604412000000|2020-11-03 14:00:00|722.93|722.43|726.03|725.33|726.93|726.23|720.93|719.83|521
1604415600000|2020-11-03 15:00:00|726.93|725.23|728.03|726.53|728.04|726.54|724.92|723.62|1177
1604419200000|2020-11-03 16:00:00|727.97|726.47|727.23|725.73|729.25|727.75|726.99|725.49|0
1604422800000|2020-11-03 17:00:00|727.24|725.74|726.51|725.01|727.85|726.35|726.47|724.97|0
1604426400000|2020-11-03 18:00:00|726.52|725.02|725.26|723.76|727.34|725.84|724.84|723.34|0
1604430000000|2020-11-03 19:00:00|725.25|723.75|728.25|726.75|728.91|727.41|725.14|723.64|0
1604433600000|2020-11-03 20:00:00|728.24|726.74|729.28|727.78|732.68|731.18|726.89|725.39|0
1604437200000|2020-11-03 21:00:00|729.26|727.76|729.64|728.14|729.87|728.37|726.28|724.78|0
1604440800000|2020-11-03 22:00:00|729.65|728.15|729.79|728.29|729.9|728.4|729.37|727.87|0
1604444400000|2020-11-03 23:00:00|729.9|728.4|733.52|732.02|735.51|734.01|729.04|727.54|0
1604448000000|2020-11-04 00:00:00|733.5|732|724.65|723.15|735.6|734.1|724.44|722.94|0
1604451600000|2020-11-04 01:00:00|724.68|723.18|727.69|726.19|729.78|728.28|724.54|723.04|0
1604455200000|2020-11-04 02:00:00|727.7|726.2|727.82|726.32|728.75|727.25|718.63|717.13|0
1604458800000|2020-11-04 03:00:00|727.85|726.35|731.9|730.4|736.53|735.03|727.61|726.11|0
1604462400000|2020-11-04 04:00:00|731.89|730.39|729.54|728.04|733.93|732.43|726.7|725.2|0
1604466000000|2020-11-04 05:00:00|729.48|727.98|726.97|725.47|731.85|730.35|726.4|724.9|0
1604469600000|2020-11-04 06:00:00|726.95|725.45|723.43|721.93|728.15|726.65|720.56|719.06|0
1604473200000|2020-11-04 07:00:00|723.31|721.81|718.83|717.33|725.67|724.17|710.93|709.43|0
1604476800000|2020-11-04 08:00:00|718.81|717.31|728.52|726.42|745.42|728.62|716.99|715.49|557
1604480400000|2020-11-04 09:00:00|728.42|726.32|730.62|729.12|731.92|730.52|727.62|726.22|239
1604484000000|2020-11-04 10:00:00|730.52|728.22|728.42|726.62|730.52|728.52|724.22|723.22|117
1604487600000|2020-11-04 11:00:00|728.52|726.72|732.12|730.22|732.52|730.82|727.82|725.92|32
1604491200000|2020-11-04 12:00:00|732.02|730.12|733.62|732.52|734.52|733.22|730.72|728.82|42
1604494800000|2020-11-04 13:00:00|733.52|731.72|732.62|730.92|735.52|734.02|732.52|730.82|67
1604498400000|2020-11-04 14:00:00|732.72|731.02|732.12|730.32|733.62|731.92|726.52|725.12|174
1604502000000|2020-11-04 15:00:00|732.02|730.42|740.61|739.11|741.53|740.03|731.82|722.72|1420
1604505600000|2020-11-04 16:00:00|740.6|739.1|741.44|739.94|741.9|740.4|737.3|735.8|0
1604509200000|2020-11-04 17:00:00|741.42|739.92|741.45|739.95|743.23|741.73|741.08|739.58|0
1604512800000|2020-11-04 18:00:00|741.47|739.97|740.42|738.92|742.12|740.62|739.45|737.95|0
1604516400000|2020-11-04 19:00:00|740.41|738.91|739.15|737.65|741.32|739.82|738.73|737.23|0
1604520000000|2020-11-04 20:00:00|739.16|737.66|736.38|734.88|739.43|737.93|735.62|734.12|0
1604523600000|2020-11-04 21:00:00|736.39|734.89|737.13|735.63|738.77|737.27|735.52|734.02|0
1604527200000|2020-11-04 22:00:00|737.19|735.69|737.87|736.37|737.94|736.44|737.12|735.62|0
1604530800000|2020-11-04 23:00:00|738.05|736.55|736.07|734.57|738.19|736.69|735.15|733.65|0
1604534400000|2020-11-05 00:00:00|736.08|734.58|738.16|736.66|738.96|737.46|735.52|734.02|0
1604538000000|2020-11-05 01:00:00|738.11|736.61|738.13|736.63|739.12|737.62|737.26|735.76|0
1604541600000|2020-11-05 02:00:00|738.19|736.69|736.71|735.21|739.13|737.63|735.99|734.49|0
1604545200000|2020-11-05 03:00:00|736.7|735.2|740.58|739.08|741.61|740.11|736.7|735.2|0
1604548800000|2020-11-05 04:00:00|740.55|739.05|740.61|739.11|741.78|740.28|739.46|737.96|0
1604552400000|2020-11-05 05:00:00|740.58|739.08|743.33|741.83|743.59|742.09|739.4|737.9|0
1604556000000|2020-11-05 06:00:00|743.32|741.82|741.53|740.03|743.94|742.44|740.28|738.78|0
1604559600000|2020-11-05 07:00:00|741.6|740.1|746.4|744.9|747.36|745.86|740.7|739.2|0
1604563200000|2020-11-05 08:00:00|746.37|744.87|733.83|733.13|746.37|744.87|730.92|730.22|424
1604566800000|2020-11-05 09:00:00|733.73|731.93|732.53|731.83|733.73|733.03|731.33|730.23|220
1604570400000|2020-11-05 10:00:00|732.83|732.13|737.93|736.13|737.93|736.13|732.43|731.83|195
1604574000000|2020-11-05 11:00:00|738.03|736.23|737.53|735.73|739.43|738.33|737.33|735.63|368
1604577600000|2020-11-05 12:00:00|737.63|735.83|737.38|735.68|737.93|736.23|735.93|734.88|23
1604581200000|2020-11-05 13:00:00|737.48|735.78|736.08|734.78|738.08|736.28|736.08|734.78|27
1604584800000|2020-11-05 14:00:00|735.98|734.88|738.08|736.68|738.68|737.18|734.28|732.68|64
1604588400000|2020-11-05 15:00:00|738.18|736.08|739.7|738.2|740.38|738.88|736.18|730.21|769
1604592000000|2020-11-05 16:00:00|739.71|738.21|736.6|735.1|739.94|738.44|736.4|734.9|0
1604595600000|2020-11-05 17:00:00|736.61|735.11|736.83|735.33|737.27|735.77|734.6|733.1|0
1604599200000|2020-11-05 18:00:00|736.84|735.34|736.79|735.29|737.73|736.23|736.49|734.99|0
1604602800000|2020-11-05 19:00:00|736.84|735.34|737.66|736.16|738.49|736.99|736.75|735.25|0
1604606400000|2020-11-05 20:00:00|737.65|736.15|736.54|735.04|737.67|736.17|734.72|733.22|0
1604610000000|2020-11-05 21:00:00|736.55|735.05|737.85|736.35|738.34|736.84|736.21|734.71|0
1604613600000|2020-11-05 22:00:00|737.89|736.39|737.73|736.23|737.89|736.39|737.56|736.06|0
1604617200000|2020-11-05 23:00:00|737.64|736.14|735.78|734.28|737.64|736.14|732.98|731.48|0
1604620800000|2020-11-06 00:00:00|735.82|734.32|733.8|732.3|736.22|734.72|733.3|731.8|0
1604624400000|2020-11-06 01:00:00|733.83|732.33|735.96|734.46|736.18|734.68|732.88|731.38|0
1604628000000|2020-11-06 02:00:00|736.02|734.52|735.45|733.95|736.35|734.85|734.41|732.91|0
1604631600000|2020-11-06 03:00:00|735.51|734.01|733.57|732.07|735.65|734.15|733.39|731.89|0
1604635200000|2020-11-06 04:00:00|733.5|732|733.08|731.58|734.39|732.89|732.69|731.19|0
1604638800000|2020-11-06 05:00:00|733.07|731.57|733.96|732.46|734.37|732.87|732.68|731.18|0
1604642400000|2020-11-06 06:00:00|733.95|732.45|733.79|732.29|735.22|733.72|733.43|731.93|0
1604646000000|2020-11-06 07:00:00|733.8|732.3|734.29|732.79|735.63|734.13|733.38|731.88|0
1604649600000|2020-11-06 08:00:00|734.3|732.8|734.95|733.85|739.11|738.01|733.51|731.01|480
1604653200000|2020-11-06 09:00:00|734.85|733.75|733.85|707.65|735.85|734.65|731.85|707.65|126
1604656800000|2020-11-06 10:00:00|733.75|732.15|736.85|735.05|737.55|735.95|732.65|707.65|116
1604660400000|2020-11-06 11:00:00|736.75|734.95|736.15|734.95|737.65|736.95|736.15|734.55|26
1604664000000|2020-11-06 12:00:00|736.55|735.05|735.37|733.87|737.45|735.65|735.25|733.65|52
1604667600000|2020-11-06 13:00:00|735.47|733.77|736.87|735.57|737.47|736.07|734.77|733.57|56
1604671200000|2020-11-06 14:00:00|737.27|735.67|737.87|737.27|740.17|738.67|736.87|735.27|194
1604674800000|2020-11-06 15:00:00|738.67|737.37|735.35|733.85|739.15|738.45|734.62|733.12|423
1604678400000|2020-11-06 16:00:00|735.34|733.84|736.8|735.3|737.47|735.97|734.77|733.27|0
1604682000000|2020-11-06 17:00:00|736.81|735.31|736.43|734.93|737.26|735.76|735.35|733.85|0
1604685600000|2020-11-06 18:00:00|736.44|734.94|737|735.5|737.64|736.14|736.23|734.73|0
1604689200000|2020-11-06 19:00:00|737.01|735.51|736.52|735.02|737.63|736.13|736.29|734.79|0
1604692800000|2020-11-06 20:00:00|736.51|735.01|735.78|734.28|738.71|737.21|735.01|733.51|0
1604696400000|2020-11-06 21:00:00|735.79|734.29|736.7|735.2|736.86|735.36|735.13|733.63|0
1604876400000|2020-11-08 23:00:00|736.47|734.97|739.61|738.11|741.14|739.64|735.82|734.32|0
1604880000000|2020-11-09 00:00:00|739.62|738.12|744.08|742.58|744.33|742.83|739.01|737.51|0
1604883600000|2020-11-09 01:00:00|744.09|742.59|743.78|742.28|745.55|744.05|743.31|741.81|0
1604887200000|2020-11-09 02:00:00|743.79|742.29|745.53|744.03|745.64|744.14|743.53|742.03|0
1604890800000|2020-11-09 03:00:00|745.54|744.04|746.59|745.09|746.61|745.11|744.73|743.23|0
1604894400000|2020-11-09 04:00:00|746.6|745.1|747.02|745.52|747.65|746.15|746.39|744.89|0
1604898000000|2020-11-09 05:00:00|747.05|745.55|746.92|745.42|748.03|746.53|746.5|745|0
1604901600000|2020-11-09 06:00:00|746.91|745.41|745.83|744.33|746.91|745.41|745.11|743.61|0
1604905200000|2020-11-09 07:00:00|745.88|744.38|744.76|743.26|747.42|745.92|744.03|742.53|0
1604908800000|2020-11-09 08:00:00|744.82|743.32|744.43|742.93|752.35|746.75|743.47|708.05|240
1604912400000|2020-11-09 09:00:00|744.53|743.03|744.23|742.93|747.23|744.53|743.53|742.53|194
1604916000000|2020-11-09 10:00:00|744.13|743.13|744.23|742.63|746.03|744.43|743.13|741.63|236
1604919600000|2020-11-09 11:00:00|744.33|742.73|759.23|758.33|768.33|758.33|741.63|740.23|598
1604923200000|2020-11-09 12:00:00|759.13|758.43|766.34|764.24|769.93|769.03|759.13|758.33|974
1604926800000|2020-11-09 13:00:00|766.24|764.14|770.14|768.64|771.04|769.54|765.44|763.64|197
1604930400000|2020-11-09 14:00:00|770.24|768.74|775.14|774.44|789.24|775.14|770.04|759.64|676
1604934000000|2020-11-09 15:00:00|775.24|772.54|766.31|764.81|776.11|775.41|763.84|762.34|3796
1604937600000|2020-11-09 16:00:00|766.3|764.8|766.15|764.65|768.76|767.26|764.29|762.79|0
1604941200000|2020-11-09 17:00:00|766.16|764.66|768.49|766.99|769.13|767.63|765.91|764.41|0
1604944800000|2020-11-09 18:00:00|768.5|767|767.31|765.81|769.71|768.21|766.66|765.16|0
1604948400000|2020-11-09 19:00:00|767.32|765.82|765.7|764.2|767.52|766.02|764.64|763.14|0
1604952000000|2020-11-09 20:00:00|765.71|764.21|761.2|759.7|766.64|765.14|760.73|759.23|0
1604955600000|2020-11-09 21:00:00|761.21|759.71|761.96|760.46|763.75|762.25|761.04|759.54|0
1604959200000|2020-11-09 22:00:00|761.91|760.41|762.44|760.94|762.49|760.99|761.69|760.19|0
1604962800000|2020-11-09 23:00:00|762.51|761.01|762.41|760.91|764.88|763.38|762.17|760.67|0
1604966400000|2020-11-10 00:00:00|762.42|760.92|759.64|758.14|763.2|761.7|757.28|755.78|0
1604970000000|2020-11-10 01:00:00|759.57|758.07|760.38|758.88|761.37|759.87|758.87|757.37|0
1604973600000|2020-11-10 02:00:00|760.39|758.89|756.71|755.21|762.51|761.01|756.52|755.02|0
1604977200000|2020-11-10 03:00:00|756.69|755.19|756.08|754.58|757.95|756.45|754.68|753.18|0
1604980800000|2020-11-10 04:00:00|756.09|754.59|755.44|753.94|756.54|755.04|754.84|753.34|0
1604984400000|2020-11-10 05:00:00|755.45|753.95|758.19|756.69|759.44|757.94|755.24|753.74|0
1604988000000|2020-11-10 06:00:00|758.18|756.68|760.82|759.32|761.8|760.3|757.64|756.14|0
1604991600000|2020-11-10 07:00:00|760.83|759.33|765.25|763.75|770.27|768.77|760.83|759.33|0
1604995200000|2020-11-10 08:00:00|765.37|763.87|773|771.1|776.11|774.81|765.37|713.31|1865
1604998800000|2020-11-10 09:00:00|773.1|771.2|775.4|773.6|777.1|775.3|772.1|770.9|189
1605002400000|2020-11-10 10:00:00|775.5|773.7|775.2|773.5|777.7|776.1|774.2|772.7|51
1605006000000|2020-11-10 11:00:00|775.3|773.6|775.5|773.5|776.2|774.9|771|769.3|27
1605009600000|2020-11-10 12:00:00|775.6|773.6|776.15|774.45|777.25|775.55|773.7|771.9|23
1605013200000|2020-11-10 13:00:00|776.25|774.35|777.05|775.35|777.05|775.65|775.05|773.55|30
1605016800000|2020-11-10 14:00:00|776.95|775.25|773.95|772.25|777.75|775.65|773.05|771.35|77
1605020400000|2020-11-10 15:00:00|773.85|772.15|777.02|775.52|780.55|779.05|773.75|772.05|352
1605024000000|2020-11-10 16:00:00|777.11|775.61|778.71|777.21|780.48|778.98|776.99|775.49|0
1605027600000|2020-11-10 17:00:00|778.72|777.22|779.6|778.1|780.82|779.32|778.5|777|0
1605031200000|2020-11-10 18:00:00|779.62|778.12|780.07|778.57|780.33|778.83|776.98|775.48|0
1605034800000|2020-11-10 19:00:00|780.06|778.56|779.68|778.18|780.38|778.88|778.5|777|0
1605038400000|2020-11-10 20:00:00|779.67|778.17|778.85|777.35|780.43|778.93|778.1|776.6|0
1605042000000|2020-11-10 21:00:00|778.83|777.33|779.55|778.05|780|778.5|778.83|777.33|0
1605045600000|2020-11-10 22:00:00|779.48|777.98|779.43|777.93|779.6|778.1|779.31|777.81|0
1605049200000|2020-11-10 23:00:00|779.46|777.96|778.11|776.61|780.74|779.24|777.62|776.12|0
1605052800000|2020-11-11 00:00:00|778.1|776.6|775.93|774.43|778.69|777.19|775.92|774.42|0
1605056400000|2020-11-11 01:00:00|775.92|774.42|776.68|775.18|776.69|775.19|774.9|773.4|0
1605060000000|2020-11-11 02:00:00|776.69|775.19|777.75|776.25|778.78|777.28|776.47|774.97|0
1605063600000|2020-11-11 03:00:00|777.76|776.26|777.61|776.11|778.93|777.43|776.85|775.35|0
1605067200000|2020-11-11 04:00:00|777.64|776.14|777.73|776.23|777.92|776.42|776.72|775.22|0
1605070800000|2020-11-11 05:00:00|777.72|776.22|778.27|776.77|778.5|777|776.88|775.38|0
1605074400000|2020-11-11 06:00:00|778.28|776.78|779.48|777.98|780.51|779.01|777.92|776.42|0
1605078000000|2020-11-11 07:00:00|779.49|777.99|779.17|777.67|782.82|781.32|779.17|777.67|0
1605081600000|2020-11-11 08:00:00|779.18|777.68|778.84|777.44|789.05|779.85|776.45|774.75|546
1605085200000|2020-11-11 09:00:00|779.74|777.54|783.04|781.24|784.64|781.24|778.94|777.34|285
1605088800000|2020-11-11 10:00:00|782.94|781.34|785.34|783.84|786.24|784.44|782.54|781.04|57
1605092400000|2020-11-11 11:00:00|785.54|783.74|785.14|784.54|786.44|784.74|784.34|782.54|148
1605096000000|2020-11-11 12:00:00|785.04|784.04|785.4|783.8|786.34|784.54|784.44|782.64|59
1605099600000|2020-11-11 13:00:00|786.8|783.9|787.3|785.8|787.4|785.8|784.7|782.8|170
1605103200000|2020-11-11 14:00:00|787.2|785.9|787.6|786.5|788.5|787.8|786.9|785.2|307
1605106800000|2020-11-11 15:00:00|787.9|786.3|787.39|785.89|788.3|787|784.82|783.32|901
1605110400000|2020-11-11 16:00:00|787.38|785.88|787.42|785.92|788.31|786.81|786.45|784.95|0
1605114000000|2020-11-11 17:00:00|787.37|785.87|787.83|786.33|788.26|786.76|787.01|785.51|0
1605117600000|2020-11-11 18:00:00|787.84|786.34|786.64|785.14|788.13|786.63|786.62|785.12|0
1605121200000|2020-11-11 19:00:00|786.65|785.15|784.93|783.43|787.33|785.83|783.85|782.35|0
1605124800000|2020-11-11 20:00:00|784.92|783.42|787.55|786.05|787.79|786.29|784.09|782.59|0
1605128400000|2020-11-11 21:00:00|787.56|786.06|788.46|786.96|789.04|787.54|787.46|785.96|0
1605132000000|2020-11-11 22:00:00|788.47|786.97|788.64|787.14|788.64|787.14|788.41|786.91|0
1605135600000|2020-11-11 23:00:00|788.66|787.16|787.21|785.71|788.66|787.16|787.13|785.63|0
1605139200000|2020-11-12 00:00:00|787.19|785.69|785.44|783.94|787.44|785.94|784.94|783.44|0
1605142800000|2020-11-12 01:00:00|785.35|783.85|784.53|783.03|785.8|784.3|784.12|782.62|0
1605146400000|2020-11-12 02:00:00|784.54|783.04|784.4|782.9|784.93|783.43|783.39|781.89|0
1605150000000|2020-11-12 03:00:00|784.39|782.89|781.5|780|784.73|783.23|781.18|779.68|0
1605153600000|2020-11-12 04:00:00|781.51|780.01|781.25|779.75|782.29|780.79|780.81|779.31|0
1605157200000|2020-11-12 05:00:00|781.22|779.72|783.2|781.7|783.99|782.49|781.06|779.56|0
1605160800000|2020-11-12 06:00:00|783.19|781.69|782.6|781.1|783.59|782.09|781.76|780.26|0
1605164400000|2020-11-12 07:00:00|782.61|781.11|781.66|780.16|783.87|782.37|780.84|779.34|0
1605168000000|2020-11-12 08:00:00|781.65|780.15|783.85|782.25|787.34|786.04|780.99|779.49|214
1605171600000|2020-11-12 09:00:00|783.95|782.35|784.12|783.42|786.12|784.52|782.92|782.12|74
1605175200000|2020-11-12 10:00:00|784.02|783.52|787.12|786.02|788.02|786.82|783.92|782.42|98
1605178800000|2020-11-12 11:00:00|786.82|786.12|785.22|784.22|787.32|786.12|785.22|784.22|401
1605182400000|2020-11-12 12:00:00|785.12|784.52|782.82|781.52|785.32|784.52|782.62|781.52|320
1605186000000|2020-11-12 13:00:00|782.92|781.62|780.77|780.17|783.22|781.62|779.67|778.67|334
1605189600000|2020-11-12 14:00:00|781.27|780.27|783.07|781.47|783.77|782.17|780.87|780.07|244
1605193200000|2020-11-12 15:00:00|782.97|781.37|782.75|781.25|785.57|784.37|782.19|780.69|402
1605196800000|2020-11-12 16:00:00|782.74|781.24|781.4|779.9|783.22|781.72|780.41|778.91|0
1605200400000|2020-11-12 17:00:00|781.39|779.89|778.27|776.77|782.05|780.55|776.91|775.41|0
1605204000000|2020-11-12 18:00:00|778.26|776.76|778.57|777.07|778.58|777.08|776.89|775.39|0
1605207600000|2020-11-12 19:00:00|778.58|777.08|776.2|774.7|779.13|777.63|775.98|774.48|0
1605211200000|2020-11-12 20:00:00|776.21|774.71|777.52|776.02|777.7|776.2|775.11|773.61|0
1605214800000|2020-11-12 21:00:00|777.38|775.88|778.35|776.85|779.79|778.29|777.38|775.88|0
1605218400000|2020-11-12 22:00:00|778.37|776.87|778.33|776.83|778.44|776.94|778.23|776.73|0
1605222000000|2020-11-12 23:00:00|778.31|776.81|777.58|776.08|778.5|777|777.3|775.8|0
1605225600000|2020-11-13 00:00:00|777.59|776.09|776.24|774.74|779.09|777.59|776.24|774.74|0
1605229200000|2020-11-13 01:00:00|776.23|774.73|775.66|774.16|777.66|776.16|775.35|773.85|0
1605232800000|2020-11-13 02:00:00|775.65|774.15|776.96|775.46|777.36|775.86|775.03|773.53|0
1605236400000|2020-11-13 03:00:00|776.95|775.45|776.97|775.47|777.59|776.09|776.37|774.87|0
1605240000000|2020-11-13 04:00:00|777.03|775.53|778.64|777.14|779.03|777.53|776.67|775.17|0
1605243600000|2020-11-13 05:00:00|778.63|777.13|778.51|777.01|779.03|777.53|777.63|776.13|0
1605247200000|2020-11-13 06:00:00|778.52|777.02|779.88|778.38|780.51|779.01|778.4|776.9|0
1605250800000|2020-11-13 07:00:00|779.91|778.41|780.2|778.7|780.39|778.89|777.76|776.26|0
1605254400000|2020-11-13 08:00:00|780.26|778.76|784.04|783.14|784.77|783.14|779.23|777.73|237
1605258000000|2020-11-13 09:00:00|784.14|783.24|785.25|783.45|785.85|784.15|783.95|782.65|89
1605261600000|2020-11-13 10:00:00|785.75|783.55|787.15|785.45|787.55|786.15|785.25|783.55|48
1605265200000|2020-11-13 11:00:00|787.25|785.55|784.55|783.85|787.25|785.55|784.55|783.55|81
1605268800000|2020-11-13 12:00:00|784.45|783.75|784.48|782.78|785.95|784.35|783.75|782.15|46
1605272400000|2020-11-13 13:00:00|784.58|782.88|785.03|784.43|786.73|785.23|783.23|781.73|21
1605276000000|2020-11-13 14:00:00|786.13|784.63|787.63|786.43|787.73|786.53|785.63|784.63|39
1605279600000|2020-11-13 15:00:00|787.73|786.63|787.46|785.96|788.7|787.2|786.79|785.29|748
1605283200000|2020-11-13 16:00:00|787.47|785.97|788.11|786.61|789.53|788.03|786.46|784.96|0
1605286800000|2020-11-13 17:00:00|788.12|786.62|788.51|787.01|788.85|787.35|787.65|786.15|0
1605290400000|2020-11-13 18:00:00|788.52|787.02|788.67|787.17|788.97|787.47|787.9|786.4|0
1605294000000|2020-11-13 19:00:00|788.66|787.16|789.85|788.35|790.06|788.56|788.25|786.75|0
1605297600000|2020-11-13 20:00:00|789.84|788.34|790.1|788.6|791.15|789.65|788.46|786.96|0
1605301200000|2020-11-13 21:00:00|790.19|788.69|790.12|788.62|790.51|789.01|789.6|788.1|0
1605304800000|2020-11-13 22:00:00|790.2|788.7|790.2|788.7|790.2|788.7|790.2|788.7|0
1605481200000|2020-11-15 23:00:00|792.23|790.73|794.47|792.97|794.93|793.43|792.19|790.69|0
1605484800000|2020-11-16 00:00:00|794.46|792.96|794.19|792.69|794.95|793.45|793.3|791.8|0
1605488400000|2020-11-16 01:00:00|794.2|792.7|792.3|790.8|795.4|793.9|791.69|790.19|0
1605492000000|2020-11-16 02:00:00|792.31|790.81|793.66|792.16|794.29|792.79|792.31|790.81|0
1605495600000|2020-11-16 03:00:00|793.67|792.17|793.99|792.49|794.3|792.8|793.28|791.78|0
1605499200000|2020-11-16 04:00:00|794.02|792.52|794.83|793.33|795.22|793.72|794.02|792.52|0
1605502800000|2020-11-16 05:00:00|794.84|793.34|795.83|794.33|795.83|794.33|794.6|793.1|0
1605506400000|2020-11-16 06:00:00|795.8|794.3|795.38|793.88|796.01|794.51|794.6|793.1|0
1605510000000|2020-11-16 07:00:00|795.32|793.82|794.21|792.71|795.77|794.27|794.16|792.66|0
1605513600000|2020-11-16 08:00:00|794.2|792.7|790.92|789.12|794.2|792.7|789.92|788.12|468
1605517200000|2020-11-16 09:00:00|790.62|789.22|792.22|791.42|792.92|792.02|790.62|789.12|2036
1605520800000|2020-11-16 10:00:00|792.92|791.32|791.72|791.02|792.92|791.92|791.72|790.02|434
1605524400000|2020-11-16 11:00:00|792.42|791.22|814.52|798.52|814.52|798.92|792.42|791.22|411
1605528000000|2020-11-16 12:00:00|799.42|797.62|803.42|802.02|814.52|803.92|799.42|797.32|684
1605531600000|2020-11-16 13:00:00|803.32|801.92|805.62|805.02|806.92|805.02|803.02|801.92|1722
1605535200000|2020-11-16 14:00:00|805.72|804.92|805.62|804.02|814.52|806.42|803.52|802.02|307
1605538800000|2020-11-16 15:00:00|805.82|804.12|803.77|802.27|805.82|804.12|801.96|800.46|1071
1605542400000|2020-11-16 16:00:00|803.78|802.28|801.67|800.17|803.78|802.28|800.71|799.21|0
1605546000000|2020-11-16 17:00:00|801.68|800.18|800.08|798.58|802.28|800.78|799.38|797.88|0
1605549600000|2020-11-16 18:00:00|800.07|798.57|799.03|797.53|800.08|798.58|797.68|796.18|0
1605553200000|2020-11-16 19:00:00|799.06|797.56|799.85|798.35|800.49|798.99|798.57|797.07|0
1605556800000|2020-11-16 20:00:00|799.86|798.36|802.63|801.13|802.78|801.28|798.94|797.44|0
1605560400000|2020-11-16 21:00:00|802.62|801.12|803.38|801.88|803.85|802.35|802.62|801.12|0
1605564000000|2020-11-16 22:00:00|803.4|801.9|803.36|801.86|803.57|802.07|803.33|801.83|0
1605567600000|2020-11-16 23:00:00|803.29|801.79|802.66|801.16|803.66|802.16|802.54|801.04|0
1605571200000|2020-11-17 00:00:00|802.62|801.12|800.73|799.23|802.67|801.17|799.94|798.44|0
1605574800000|2020-11-17 01:00:00|800.7|799.2|798.92|797.42|801.05|799.55|798.69|797.19|0
1605578400000|2020-11-17 02:00:00|798.91|797.41|799.3|797.8|800.32|798.82|798.83|797.33|0
1605582000000|2020-11-17 03:00:00|799.29|797.79|799.9|798.4|800.41|798.91|799.29|797.79|0
1605585600000|2020-11-17 04:00:00|799.89|798.39|799.46|797.96|799.9|798.4|798.85|797.35|0
1605589200000|2020-11-17 05:00:00|799.45|797.95|798.67|797.17|799.45|797.95|798.62|797.12|0
1605592800000|2020-11-17 06:00:00|798.61|797.11|800.33|798.83|800.53|799.03|798.48|796.98|0
1605596400000|2020-11-17 07:00:00|800.34|798.84|801.15|799.65|801.33|799.83|799.76|798.26|0
1605600000000|2020-11-17 08:00:00|801.16|799.66|803.13|802.53|808.74|806.84|800.39|798.89|1062
1605603600000|2020-11-17 09:00:00|803.03|802.43|805.43|802.93|805.43|804.63|802.73|802.03|1161
1605607200000|2020-11-17 10:00:00|806.63|803.43|805.23|803.43|806.63|804.83|804.83|802.93|41
1605610800000|2020-11-17 11:00:00|805.13|803.33|804.63|803.03|805.93|803.53|803.33|801.93|5107
1605614400000|2020-11-17 12:00:00|804.53|802.93|804.15|802.65|804.83|803.33|803.65|802.05|6750
1605618000000|2020-11-17 13:00:00|804.25|802.75|803.85|802.75|804.55|803.25|802.65|793.25|2328
1605621600000|2020-11-17 14:00:00|803.95|801.65|802.55|801.05|804.45|802.85|802.55|800.95|1076
1605625200000|2020-11-17 15:00:00|802.65|801.15|806.87|805.37|807.28|805.78|802.65|801.05|37
1605628800000|2020-11-17 16:00:00|806.86|805.36|807.26|805.76|808.05|806.55|806.47|804.97|0
1605632400000|2020-11-17 17:00:00|807.25|805.75|807.59|806.09|808.45|806.95|807|805.5|0
1605636000000|2020-11-17 18:00:00|807.6|806.1|807.78|806.28|808.44|806.94|807.27|805.77|0
1605639600000|2020-11-17 19:00:00|807.77|806.27|808.84|807.34|809.47|807.97|807.77|806.27|0
1605643200000|2020-11-17 20:00:00|808.81|807.31|807.56|806.06|808.85|807.35|805.94|804.44|0
1605646800000|2020-11-17 21:00:00|807.59|806.09|806.91|805.41|808.46|806.96|806.82|805.32|0
1605650400000|2020-11-17 22:00:00|806.89|805.39|807.05|805.55|807.14|805.64|806.89|805.39|0
1605654000000|2020-11-17 23:00:00|807.1|805.6|807.98|806.48|808.4|806.9|806.56|805.06|0
1605657600000|2020-11-18 00:00:00|807.97|806.47|805.11|803.61|808.12|806.62|803.89|802.39|0
1605661200000|2020-11-18 01:00:00|805.12|803.62|804.99|803.49|806.09|804.59|804.46|802.96|0
1605664800000|2020-11-18 02:00:00|804.85|803.35|805.55|804.05|805.55|804.05|804.47|802.97|0
1605668400000|2020-11-18 03:00:00|805.54|804.04|806.13|804.63|806.35|804.85|804.91|803.41|0
1605672000000|2020-11-18 04:00:00|806.14|804.64|805.89|804.39|806.36|804.86|805.48|803.98|0
1605675600000|2020-11-18 05:00:00|805.88|804.38|804.99|803.49|806.72|805.22|804.17|802.67|0
1605679200000|2020-11-18 06:00:00|804.98|803.48|804.45|802.95|805.4|803.9|803.73|802.23|0
1605682800000|2020-11-18 07:00:00|804.46|802.96|805.58|804.08|806.45|804.95|804.27|802.77|0
1605686400000|2020-11-18 08:00:00|805.6|804.1|806.78|805.08|807.78|806.08|802.7|800.5|344
1605690000000|2020-11-18 09:00:00|806.58|804.98|805.98|804.28|807.08|805.38|804.58|802.78|1694
1605693600000|2020-11-18 10:00:00|806.08|804.38|804.08|802.38|807.08|805.38|803.58|802.08|4893
1605697200000|2020-11-18 11:00:00|803.98|802.28|805.88|804.18|806.68|804.98|803.58|802.08|229
1605700800000|2020-11-18 12:00:00|805.78|804.28|807.45|805.75|808.15|806.45|805.68|804.08|817
1605704400000|2020-11-18 13:00:00|807.55|805.85|806.75|805.15|807.65|805.95|805.55|803.95|880
1605708000000|2020-11-18 14:00:00|806.85|805.25|807.35|805.75|807.55|805.85|806.05|804.35|202
1605711600000|2020-11-18 15:00:00|807.45|805.85|805.72|804.22|808.25|806.55|805.63|804.13|235
1605715200000|2020-11-18 16:00:00|805.73|804.23|807.06|805.56|807.21|805.71|805.73|804.23|0
1605718800000|2020-11-18 17:00:00|807.07|805.57|806.03|804.53|807.5|806|806|804.5|0
1605722400000|2020-11-18 18:00:00|806.02|804.52|805.24|803.74|806.84|805.34|804.55|803.05|0
1605726000000|2020-11-18 19:00:00|805.23|803.73|804.27|802.77|805.5|804|803.06|801.56|0
1605729600000|2020-11-18 20:00:00|804.28|802.78|800.49|798.99|805.17|803.67|800.33|798.83|0
1605733200000|2020-11-18 21:00:00|800.42|798.92|799.85|798.35|801.29|799.79|799.37|797.87|0
1605736800000|2020-11-18 22:00:00|799.86|798.36|799.99|798.49|800.03|798.53|799.84|798.34|0
1605740400000|2020-11-18 23:00:00|800.03|798.53|800.49|798.99|801.45|799.95|800.03|798.53|0
1605744000000|2020-11-19 00:00:00|800.53|799.03|799.85|798.35|801.03|799.53|799.56|798.06|0
1605747600000|2020-11-19 01:00:00|799.86|798.36|801.13|799.63|801.55|800.05|799.65|798.15|0
1605751200000|2020-11-19 02:00:00|801.12|799.62|800.19|798.69|801.34|799.84|799.68|798.18|0
1605754800000|2020-11-19 03:00:00|800.18|798.68|799.89|798.39|800.5|799|798.99|797.49|0
1605758400000|2020-11-19 04:00:00|799.95|798.45|800.33|798.83|800.53|799.03|799.87|798.37|0
1605762000000|2020-11-19 05:00:00|800.32|798.82|800.99|799.49|801.7|800.2|800.11|798.61|0
1605765600000|2020-11-19 06:00:00|801.02|799.52|802.45|800.95|802.65|801.15|800.76|799.26|0
1605769200000|2020-11-19 07:00:00|802.5|801|800.54|799.04|803.04|801.54|800.54|799.04|0
1605772800000|2020-11-19 08:00:00|800.56|799.06|798.39|796.19|804.44|802.24|798.09|795.99|1279
1605776400000|2020-11-19 09:00:00|798.29|796.09|798.79|796.99|800.69|799.59|796.69|794.89|3105
1605780000000|2020-11-19 10:00:00|798.89|797.09|797.89|796.09|798.99|798.09|796.89|795.69|433
1605783600000|2020-11-19 11:00:00|797.79|795.89|796.99|795.79|798.59|797.69|796.19|795.49|951
1605787200000|2020-11-19 12:00:00|797.09|795.69|798.84|797.14|798.84|797.39|796.39|794.99|24
1605790800000|2020-11-19 13:00:00|798.74|797.04|798.64|796.84|798.84|798.04|797.84|796.24|461
1605794400000|2020-11-19 14:00:00|798.54|796.94|798.84|797.64|798.84|798.04|797.04|795.74|467
1605798000000|2020-11-19 15:00:00|798.74|797.84|799.08|797.58|800.02|798.52|797.5|796|1671
1605801600000|2020-11-19 16:00:00|799.09|797.59|797.96|796.46|799.09|797.59|796.93|795.43|0
1605805200000|2020-11-19 17:00:00|797.9|796.4|797.3|795.8|798.59|797.09|797.03|795.53|0
1605808800000|2020-11-19 18:00:00|797.29|795.79|799.23|797.73|799.45|797.95|797.29|795.79|0
1605812400000|2020-11-19 19:00:00|799.24|797.74|800.52|799.02|801.19|799.69|799.01|797.51|0
1605816000000|2020-11-19 20:00:00|800.53|799.03|800.29|798.79|800.97|799.47|799.52|798.02|0
1605819600000|2020-11-19 21:00:00|800.32|798.82|796.92|795.42|800.45|798.95|796.71|795.21|0
1605823200000|2020-11-19 22:00:00|796.91|795.41|797.15|795.65|797.34|795.84|796.65|795.15|0
1605826800000|2020-11-19 23:00:00|797.06|795.56|794.75|793.25|797.06|795.56|794.08|792.58|0
1605830400000|2020-11-20 00:00:00|794.76|793.26|796.56|795.06|797.47|795.97|794.76|793.26|0
1605834000000|2020-11-20 01:00:00|796.57|795.07|796.83|795.33|797.45|795.95|796.18|794.68|0
1605837600000|2020-11-20 02:00:00|796.84|795.34|796.66|795.16|797.04|795.54|795.98|794.48|0
1605841200000|2020-11-20 03:00:00|796.65|795.15|796.46|794.96|797.32|795.82|796.06|794.56|0
1605844800000|2020-11-20 04:00:00|796.43|794.93|797.41|795.91|797.82|796.32|796.24|794.74|0
1605848400000|2020-11-20 05:00:00|797.42|795.92|797.57|796.07|797.63|796.13|796.96|795.46|0
1605852000000|2020-11-20 06:00:00|797.56|796.06|797.15|795.65|797.59|796.09|796.9|795.4|0
1605855600000|2020-11-20 07:00:00|797.12|795.62|795.96|794.46|797.62|796.12|795.64|794.14|0
1605859200000|2020-11-20 08:00:00|795.95|794.45|803.54|801.54|805.03|803.93|795.74|794.24|415
1605862800000|2020-11-20 09:00:00|803.44|801.64|803.74|802.94|804.24|803.04|802.84|801.04|68
1605866400000|2020-11-20 10:00:00|804.24|803.04|806.64|805.74|806.94|806.04|803.84|802.44|149
1605870000000|2020-11-20 11:00:00|806.74|805.84|805.14|803.44|806.74|806.04|804.04|802.74|95
1605873600000|2020-11-20 12:00:00|805.04|803.94|802.32|800.72|805.64|804.64|801.32|800.62|94
1605877200000|2020-11-20 13:00:00|801.72|800.62|802.82|801.82|808.72|802.92|800.72|797.32|201
1605880800000|2020-11-20 14:00:00|802.72|802.02|802.12|800.02|808.72|802.02|801.12|799.12|62
1605884400000|2020-11-20 15:00:00|802.22|800.12|803.16|801.66|808.89|802.07|799.79|799.09|1060
1605888000000|2020-11-20 16:00:00|803.15|801.65|803.73|802.23|805.01|803.51|803.14|801.64|500
1605891600000|2020-11-20 17:00:00|803.72|802.22|804.22|802.72|804.24|802.74|803.29|801.79|0
1605895200000|2020-11-20 18:00:00|804.21|802.71|804.28|802.78|804.88|803.38|803.59|802.09|0
1605898800000|2020-11-20 19:00:00|804.29|802.79|804.39|802.89|805.29|803.79|803.63|802.13|0
1605902400000|2020-11-20 20:00:00|804.4|802.9|803.89|802.39|805.39|803.89|802.96|801.46|0
1605906000000|2020-11-20 21:00:00|803.55|802.05|803.16|801.66|803.75|802.25|801.56|800.06|0
1606086000000|2020-11-22 23:00:00|802.13|800.63|804.52|803.02|804.57|803.07|802.11|800.61|0
1606089600000|2020-11-23 00:00:00|804.48|802.98|806.7|805.2|806.7|805.2|804.23|802.73|0
1606093200000|2020-11-23 01:00:00|806.69|805.19|806.09|804.59|806.91|805.41|805.67|804.17|0
1606096800000|2020-11-23 02:00:00|806.08|804.58|806.3|804.8|806.33|804.83|805.5|804|0
1606100400000|2020-11-23 03:00:00|806.28|804.78|806.14|804.64|806.36|804.86|805.92|804.42|0
1606104000000|2020-11-23 04:00:00|806.15|804.65|805.53|804.03|806.34|804.84|805.34|803.84|0
1606107600000|2020-11-23 05:00:00|805.47|803.97|806.68|805.18|806.68|805.18|805.33|803.83|0
1606111200000|2020-11-23 06:00:00|806.67|805.17|807.09|805.59|807.31|805.81|806.67|805.17|0
1606114800000|2020-11-23 07:00:00|807.1|805.6|808.46|806.96|809.21|807.71|807.1|805.6|0
1606118400000|2020-11-23 08:00:00|808.44|806.94|809.81|809.21|840.69|810.29|806.6|804.89|182
1606122000000|2020-11-23 09:00:00|810.31|808.71|809.41|807.81|810.31|808.71|807.11|806.11|540
1606125600000|2020-11-23 10:00:00|809.51|807.91|811.11|809.51|811.51|810.11|809.41|807.91|59
1606129200000|2020-11-23 11:00:00|811.21|809.41|810.71|809.81|811.31|809.91|809.61|808.71|27
1606132800000|2020-11-23 12:00:00|811.21|809.71|812.62|810.82|812.82|811.12|810.01|808.81|52
1606136400000|2020-11-23 13:00:00|812.52|810.92|810.82|809.62|812.72|810.92|809.92|808.52|62
1606140000000|2020-11-23 14:00:00|810.92|809.52|809.62|808.52|811.22|810.12|809.62|808.42|53
1606143600000|2020-11-23 15:00:00|809.72|808.62|811.5|810|811.9|810.22|809.52|808.2|732
1606147200000|2020-11-23 16:00:00|811.51|810.01|808.89|807.39|811.71|810.21|807.36|805.86|0
1606150800000|2020-11-23 17:00:00|808.87|807.37|810.23|808.73|810.24|808.74|807.98|806.48|0
1606154400000|2020-11-23 18:00:00|810.24|808.74|810.53|809.03|810.78|809.28|809.88|808.38|0
1606158000000|2020-11-23 19:00:00|810.54|809.04|812.63|811.13|812.64|811.14|809.45|807.95|0
1606161600000|2020-11-23 20:00:00|812.64|811.14|810.94|809.44|813.48|811.98|809.72|808.22|0
1606165200000|2020-11-23 21:00:00|810.95|809.45|810.69|809.19|810.98|809.48|810.11|808.61|0
1606168800000|2020-11-23 22:00:00|810.62|809.12|811.12|809.62|811.21|809.71|810.61|809.11|0
1606172400000|2020-11-23 23:00:00|811.16|809.66|813.68|812.18|814.87|813.37|810.78|809.28|0
1606176000000|2020-11-24 00:00:00|813.66|812.16|813.65|812.15|814.28|812.78|812.82|811.32|0
1606179600000|2020-11-24 01:00:00|813.66|812.16|813.68|812.18|815.1|813.6|813.47|811.97|0
1606183200000|2020-11-24 02:00:00|813.69|812.19|814.94|813.44|815.15|813.65|813.69|812.19|0
1606186800000|2020-11-24 03:00:00|814.95|813.45|815.44|813.94|815.65|814.15|814.36|812.86|0
1606190400000|2020-11-24 04:00:00|815.45|813.95|815.49|813.99|815.86|814.36|815.07|813.57|0
1606194000000|2020-11-24 05:00:00|815.5|814|814.47|812.97|815.7|814.2|814.03|812.53|0
1606197600000|2020-11-24 06:00:00|814.49|812.99|814.84|813.34|815.07|813.57|814.26|812.76|0
1606201200000|2020-11-24 07:00:00|814.85|813.35|815.85|814.35|815.85|814.35|814.4|812.9|0
1606204800000|2020-11-24 08:00:00|815.86|814.36|823.55|822.05|825.3|824.5|815.86|814.36|645
1606208400000|2020-11-24 09:00:00|823.45|822.15|823.15|822.35|824.35|823.55|822.55|821.25|348
1606212000000|2020-11-24 10:00:00|823.05|822.45|824.55|822.15|840.65|823.75|822.45|813.05|109
1606215600000|2020-11-24 11:00:00|824.05|822.35|826.85|825.25|827.05|825.55|823.85|813.05|58
1606219200000|2020-11-24 12:00:00|826.95|825.35|829.01|827.51|829.01|827.81|826.55|825.15|27
1606222800000|2020-11-24 13:00:00|828.91|827.41|828.81|828.11|829.61|828.81|828.11|826.61|303
1606226400000|2020-11-24 14:00:00|828.91|828.31|828.31|826.51|837.81|828.41|826.71|824.51|483
1606230000000|2020-11-24 15:00:00|828.21|827.11|829.82|828.32|830.48|828.97|827.98|826.31|1216
1606233600000|2020-11-24 16:00:00|829.83|828.33|831.26|829.76|832.16|830.66|829.3|827.8|0
1606237200000|2020-11-24 17:00:00|831.28|829.78|832.03|830.53|832.07|830.57|830.62|829.12|0
1606240800000|2020-11-24 18:00:00|832.04|830.54|831.98|830.48|833|831.5|831.76|830.26|0
1606244400000|2020-11-24 19:00:00|831.97|830.47|832.06|830.56|832.26|830.76|830.91|829.41|0
1606248000000|2020-11-24 20:00:00|832.05|830.55|832.39|830.89|832.53|831.03|831.21|829.71|0
1606251600000|2020-11-24 21:00:00|832.4|830.9|833.38|831.88|833.73|832.23|832.12|830.62|0
1606255200000|2020-11-24 22:00:00|833.36|831.86|833.11|831.61|833.36|831.86|833.09|831.59|0
1606258800000|2020-11-24 23:00:00|833.15|831.65|834.73|833.23|834.95|833.45|832.73|831.23|0
1606262400000|2020-11-25 00:00:00|834.72|833.22|834.74|833.24|836.08|834.58|833.93|832.43|0
1606266000000|2020-11-25 01:00:00|834.73|833.23|835.55|834.05|836.2|834.7|834.73|833.23|0
1606269600000|2020-11-25 02:00:00|835.56|834.06|835.3|833.8|836.19|834.69|834.66|833.16|0
1606273200000|2020-11-25 03:00:00|835.27|833.77|834.03|832.53|835.73|834.23|833.07|831.57|0
1606276800000|2020-11-25 04:00:00|834.02|832.52|832.82|831.32|834.27|832.77|832.81|831.31|0
1606280400000|2020-11-25 05:00:00|832.83|831.33|830.9|829.4|833.04|831.54|830.88|829.38|0
1606284000000|2020-11-25 06:00:00|830.93|829.43|831.53|830.03|832.14|830.64|830.89|829.39|0
1606287600000|2020-11-25 07:00:00|832.01|830.51|833.8|832.3|833.9|832.4|831.72|830.22|0
1606291200000|2020-11-25 08:00:00|833.83|832.33|826.39|824.59|834|832.5|822.78|821.78|216
1606294800000|2020-11-25 09:00:00|826.49|824.49|824.29|822.59|828.39|826.59|823.89|822.59|121
1606298400000|2020-11-25 10:00:00|824.39|822.79|825.89|825.19|827.49|826.89|824.39|822.39|98
1606302000000|2020-11-25 11:00:00|825.79|825.29|828.19|826.39|828.19|826.49|825.69|824.59|168
1606305600000|2020-11-25 12:00:00|828.29|826.49|828|826.6|829.1|827.59|827.19|825.49|6
1606309200000|2020-11-25 13:00:00|828.1|826.7|827.2|824.8|828.9|828|826.2|824.7|128
1606312800000|2020-11-25 14:00:00|827.3|824.9|825.3|823.7|828.1|826.9|824.1|822.8|108
1606316400000|2020-11-25 15:00:00|825.2|823.8|827.72|826.22|831.52|826.88|823.7|822.12|950
1606320000000|2020-11-25 16:00:00|827.71|826.21|828.69|827.19|829.7|828.2|827.7|826.2|0
1606323600000|2020-11-25 17:00:00|828.71|827.21|829.98|828.48|830.18|828.68|828.47|826.97|0
1606327200000|2020-11-25 18:00:00|829.97|828.47|830.36|828.86|830.4|828.9|829.28|827.78|0
1606330800000|2020-11-25 19:00:00|830.37|828.87|829.92|828.42|830.37|828.87|829.05|827.55|0
1606334400000|2020-11-25 20:00:00|829.91|828.41|829.23|827.73|830.66|829.16|828.98|827.48|0
1606338000000|2020-11-25 21:00:00|829.24|827.74|829.36|827.86|829.56|828.06|828.5|827|0
1606341600000|2020-11-25 22:00:00|829.34|827.84|829.48|827.98|829.52|828.02|829.27|827.77|0
1606345200000|2020-11-25 23:00:00|829.55|828.05|829.9|828.4|830.03|828.53|829.39|827.89|0
1606348800000|2020-11-26 00:00:00|829.89|828.39|829.85|828.35|830.6|829.1|828.76|827.26|0
1606352400000|2020-11-26 01:00:00|829.82|828.32|830.24|828.74|830.85|829.35|829.58|828.08|0
1606356000000|2020-11-26 02:00:00|830.23|828.73|830.43|828.93|831.04|829.54|830.22|828.72|0
1606359600000|2020-11-26 03:00:00|830.53|829.03|829.81|828.31|830.62|829.12|829.48|827.98|0
1606363200000|2020-11-26 04:00:00|829.84|828.34|829.51|828.01|830.12|828.62|829.1|827.6|0
1606366800000|2020-11-26 05:00:00|829.52|828.02|830.83|829.33|830.83|829.33|829.51|828.01|0
1606370400000|2020-11-26 06:00:00|830.84|829.34|831.31|829.81|831.44|829.94|830.39|828.89|0
1606374000000|2020-11-26 07:00:00|831.32|829.82|831.37|829.87|831.64|830.14|830.2|828.7|0
1606377600000|2020-11-26 08:00:00|831.38|829.88|825.39|824.29|831.39|829.89|824.89|823.39|619
1606381200000|2020-11-26 09:00:00|825.29|823.49|825.19|823.39|825.89|824.29|823.99|822.39|493
1606384800000|2020-11-26 10:00:00|825.09|823.29|825.69|824.49|826.39|825.09|824.59|822.99|234
1606388400000|2020-11-26 11:00:00|825.89|824.39|825.39|824.39|827.59|826.29|825.29|824.39|320
1606392000000|2020-11-26 12:00:00|825.29|823.59|824.91|823.61|825.91|824.31|824.89|823.09|28
1606395600000|2020-11-26 13:00:00|824.31|823.71|826.61|824.71|827.71|826.01|823.91|822.71|175
1606399200000|2020-11-26 14:00:00|826.51|824.81|827.01|826.31|827.81|827.21|825.81|824.61|130
1606402800000|2020-11-26 15:00:00|827.11|826.41|826.69|825.19|827.52|826.71|825.91|825.11|175
1606406400000|2020-11-26 16:00:00|826.68|825.18|826.48|824.98|827.31|825.81|825.52|824.02|0
1606410000000|2020-11-26 17:00:00|826.47|824.97|824.45|822.95|826.48|824.98|823.32|821.82|0
1606413600000|2020-11-26 18:00:00|824.44|822.94|824.99|823.49|825.18|823.68|824.44|822.94|0
1606417200000|2020-11-26 19:00:00|825.05|823.55|824.86|823.36|825.18|823.68|824.47|822.97|0
1606420800000|2020-11-26 20:00:00|824.8|823.3|824.9|823.4|825.1|823.6|823.86|822.36|0
1606424400000|2020-11-26 21:00:00|824.86|823.36|824.85|823.35|824.86|823.36|824.85|823.35|0
1606431600000|2020-11-26 23:00:00|824.95|823.45|825|823.5|825.62|824.12|824.17|822.67|0
1606435200000|2020-11-27 00:00:00|825.01|823.51|825.51|824.01|825.51|824.01|824.08|822.58|0
1606438800000|2020-11-27 01:00:00|825.5|824|824.21|822.71|825.56|824.06|824.11|822.61|0
1606442400000|2020-11-27 02:00:00|824.24|822.74|824.12|822.62|824.32|822.82|822.85|821.35|0
1606446000000|2020-11-27 03:00:00|824.09|822.59|825.14|823.64|825.35|823.85|823.67|822.17|0
1606449600000|2020-11-27 04:00:00|825.15|823.65|825.23|823.73|825.84|824.34|824.59|823.09|0
1606453200000|2020-11-27 05:00:00|825.22|823.72|826.13|824.63|826.13|824.63|824.62|823.12|0
1606456800000|2020-11-27 06:00:00|826.12|824.62|827.1|825.6|827.14|825.64|825.51|824.01|0
1606460400000|2020-11-27 07:00:00|827.11|825.61|825.32|823.82|827.11|825.61|825.29|823.79|0
1606464000000|2020-11-27 08:00:00|825.39|823.89|829.58|827.68|830.08|828.08|823.41|820.81|140
1606467600000|2020-11-27 09:00:00|829.68|827.78|833.78|831.98|833.88|832.08|829.58|827.68|149
1606471200000|2020-11-27 10:00:00|833.88|832.08|833.78|831.88|834.78|832.98|832.88|831.38|98
1606474800000|2020-11-27 11:00:00|833.68|831.98|833.88|831.68|834.58|832.78|832.98|831.18|56
1606478400000|2020-11-27 12:00:00|833.78|831.58|835.37|833.57|835.77|835.07|833.78|830.88|44
1606482000000|2020-11-27 13:00:00|835.47|833.67|837.07|835.37|837.47|836.47|834.77|833.07|328
1606485600000|2020-11-27 14:00:00|836.97|835.27|835.77|834.17|837.27|835.57|835.07|833.27|54
1606489200000|2020-11-27 15:00:00|835.87|834.67|837.59|836.09|838.67|837.17|834.47|822|613
1606492800000|2020-11-27 16:00:00|837.58|836.08|836.67|835.17|839.22|837.72|836.34|834.84|0
1606496400000|2020-11-27 17:00:00|836.66|835.16|837.49|835.99|837.51|836.01|835.88|834.38|0
1606500000000|2020-11-27 18:00:00|837.5|836|837.71|836.21|838.28|836.78|837.25|835.75|0
1606503600000|2020-11-27 19:00:00|837.74|836.24|838.28|836.78|838.28|836.78|837.74|836.24|0
1606507200000|2020-11-27 20:00:00|838.25|836.75|839.01|837.51|839.01|837.51|838.09|836.59|0
1606510800000|2020-11-27 21:00:00|838.97|837.47|838.97|837.47|838.97|837.47|838.97|837.47|0
1606690800000|2020-11-29 23:00:00|840.64|839.14|839.5|838|840.99|839.49|839.16|837.66|0
1606694400000|2020-11-30 00:00:00|839.48|837.98|835.73|834.23|839.54|838.04|835.62|834.12|0
1606698000000|2020-11-30 01:00:00|835.76|834.26|836.21|834.71|836.42|834.92|834.79|833.29|0
1606701600000|2020-11-30 02:00:00|836.22|834.72|835.27|833.77|836.22|834.72|834.83|833.33|0
1606705200000|2020-11-30 03:00:00|835.28|833.78|834.98|833.48|835.85|834.35|834.58|833.08|0
1606708800000|2020-11-30 04:00:00|834.97|833.47|833.48|831.98|835.19|833.69|833.45|831.95|0
1606712400000|2020-11-30 05:00:00|833.51|832.01|831.99|830.49|833.7|832.2|831.49|829.99|0
1606716000000|2020-11-30 06:00:00|832|830.5|831|829.5|832.2|830.7|830.36|828.86|0
1606719600000|2020-11-30 07:00:00|830.99|829.49|833.07|831.57|833.59|832.09|830.79|829.29|0
1606723200000|2020-11-30 08:00:00|833.08|831.58|828.14|826.54|833.36|831.86|826.2|824.6|95
1606726800000|2020-11-30 09:00:00|828.04|826.44|829.74|827.94|831.54|830.24|827.44|826.44|81
1606730400000|2020-11-30 10:00:00|829.84|828.04|828.94|827.04|830.24|828.14|828.44|826.44|44
1606734000000|2020-11-30 11:00:00|828.84|827.14|828.44|826.74|828.94|828.04|827.04|825.94|72
1606737600000|2020-11-30 12:00:00|828.54|826.64|829.33|827.93|830.33|828.94|828.44|826.64|53
1606741200000|2020-11-30 13:00:00|829.43|827.83|827.73|826.03|829.43|828.13|826.43|825.13|39
1606744800000|2020-11-30 14:00:00|827.63|826.13|822.73|821.13|827.73|826.53|822.33|820.63|89
1606748400000|2020-11-30 15:00:00|823.23|821.23|822.4|820.9|823.53|822.83|820.1|818.6|803
1606752000000|2020-11-30 16:00:00|822.39|820.89|816.9|815.4|822.83|821.33|814.21|812.71|0
1606755600000|2020-11-30 17:00:00|816.89|815.39|817.59|816.09|817.8|816.3|815.89|814.39|0
1606759200000|2020-11-30 18:00:00|817.58|816.08|816.76|815.26|817.81|816.31|816.76|815.26|0
1606762800000|2020-11-30 19:00:00|816.77|815.27|818.17|816.67|818.17|816.67|816.29|814.79|0
1606766400000|2020-11-30 20:00:00|818.19|816.69|814.91|813.41|818.47|816.97|814.25|812.75|0
1606770000000|2020-11-30 21:00:00|814.77|813.27|816.69|815.19|816.75|815.25|814.06|812.56|0
1606773600000|2020-11-30 22:00:00|816.68|815.18|816.26|814.76|816.68|815.18|816.1|814.6|0
1606777200000|2020-11-30 23:00:00|816.21|814.71|817.83|816.33|817.92|816.42|815.46|813.96|0
1606780800000|2020-12-01 00:00:00|817.84|816.34|820.88|819.38|821.07|819.57|817.6|816.1|0
1606784400000|2020-12-01 01:00:00|820.82|819.32|821.9|820.4|822.1|820.6|820.68|819.18|0
1606788000000|2020-12-01 02:00:00|821.91|820.41|822.42|820.92|823.04|821.54|821.61|820.11|0
1606791600000|2020-12-01 03:00:00|822.43|820.93|822.62|821.12|823.7|822.2|822.05|820.55|0
1606795200000|2020-12-01 04:00:00|822.63|821.13|822.2|820.7|822.88|821.38|822.19|820.69|0
1606798800000|2020-12-01 05:00:00|822.19|820.69|822.42|820.92|822.81|821.31|821.81|820.31|0
1606802400000|2020-12-01 06:00:00|822.41|820.91|822.67|821.17|823.07|821.57|821.8|820.3|0
1606806000000|2020-12-01 07:00:00|822.68|821.18|821.65|820.15|823.68|822.18|821.31|819.81|0
1606809600000|2020-12-01 08:00:00|821.51|820.01|825.54|823.64|825.74|823.94|819|816.3|842
1606813200000|2020-12-01 09:00:00|825.04|823.74|827.84|826.84|828.54|826.84|824.94|823.74|22
1606816800000|2020-12-01 10:00:00|828.64|827.24|829.94|828.14|830.54|829.14|827.94|826.04|97
1606820400000|2020-12-01 11:00:00|830.04|828.24|828.44|827.34|831.54|829.64|828.34|827.34|12
1606824000000|2020-12-01 12:00:00|828.34|827.44|828.35|826.65|829.54|827.54|827.84|826.04|167
1606827600000|2020-12-01 13:00:00|828.45|826.75|828.15|827.55|828.95|827.65|827.95|826.15|57
1606831200000|2020-12-01 14:00:00|828.25|827.35|826.85|825.35|828.55|827.35|825.85|824.65|103
1606834800000|2020-12-01 15:00:00|826.75|825.25|827.76|826.26|828.2|826.7|825.14|824.44|423
1606838400000|2020-12-01 16:00:00|827.77|826.27|826.69|825.19|828.79|827.29|826.49|824.99|0
1606842000000|2020-12-01 17:00:00|826.67|825.17|827.67|826.17|828.36|826.86|826.66|825.16|0
1606845600000|2020-12-01 18:00:00|827.68|826.18|827.88|826.38|828.05|826.55|827.32|825.82|0
1606849200000|2020-12-01 19:00:00|827.87|826.37|827.42|825.92|828.57|827.07|827.21|825.71|0
1606852800000|2020-12-01 20:00:00|827.36|825.86|827.53|826.03|828.09|826.59|825.76|824.26|0
1606856400000|2020-12-01 21:00:00|827.54|826.04|827.72|826.22|828.19|826.69|827.23|825.73|0
1606860000000|2020-12-01 22:00:00|827.63|826.13|827.81|826.31|827.91|826.41|827.57|826.07|0
1606863600000|2020-12-01 23:00:00|827.79|826.29|827.52|826.02|828.54|827.04|826.41|824.91|0
1606867200000|2020-12-02 00:00:00|827.53|826.03|825.43|823.93|827.56|826.06|825.21|823.71|0
1606870800000|2020-12-02 01:00:00|825.42|823.92|824.34|822.84|825.43|823.93|823.69|822.19|0
1606874400000|2020-12-02 02:00:00|824.33|822.83|824.97|823.47|825.39|823.89|823.69|822.19|0
1606878000000|2020-12-02 03:00:00|824.96|823.46|825.36|823.86|825.78|824.28|824.96|823.46|0
1606881600000|2020-12-02 04:00:00|825.37|823.87|825.7|824.2|825.9|824.4|825.16|823.66|0
1606885200000|2020-12-02 05:00:00|825.69|824.19|824.84|823.34|825.7|824.2|824.64|823.14|0
1606888800000|2020-12-02 06:00:00|824.85|823.35|826.75|825.25|826.76|825.26|824.65|823.15|0
1606892400000|2020-12-02 07:00:00|826.76|825.26|824.75|823.25|826.97|825.47|824.74|823.24|0
1606896000000|2020-12-02 08:00:00|824.8|823.3|819.71|819.01|825.28|824.58|819.71|819.01|306
1606899600000|2020-12-02 09:00:00|819.41|818.71|822.71|822.01|822.71|822.01|818.81|818.11|388
1606903200000|2020-12-02 10:00:00|820.41|819.71|819.21|818.51|820.81|820.11|819.01|818.31|256
1606906800000|2020-12-02 11:00:00|820.11|819.41|818.41|817.71|821.11|820.41|817.21|816.51|129
1606910400000|2020-12-02 12:00:00|819.41|818.71|821.51|820.81|821.51|820.81|819.41|818.71|3
1606914000000|2020-12-02 13:00:00|820.11|819.41|819.31|818.61|820.91|820.21|818.41|817.71|342
1606917600000|2020-12-02 14:00:00|819.61|818.91|816.51|815.81|820.11|819.41|816.51|815.81|247
1606921200000|2020-12-02 15:00:00|817.41|816.71|821.67|820.17|821.68|820.18|817.41|816.71|686
1606924800000|2020-12-02 16:00:00|821.69|820.19|822.65|821.15|822.81|821.31|821.23|819.73|0
1606928400000|2020-12-02 17:00:00|822.66|821.16|822.13|820.63|822.88|821.38|821.81|820.31|0
1606932000000|2020-12-02 18:00:00|822.16|820.66|821.57|820.07|822.23|820.73|821.36|819.86|0
1606935600000|2020-12-02 19:00:00|821.6|820.1|822.76|821.26|822.78|821.28|821.32|819.82|0
1606939200000|2020-12-02 20:00:00|822.77|821.27|821.85|820.35|822.79|821.29|821.53|820.03|0
1606942800000|2020-12-02 21:00:00|821.87|820.37|822.49|820.99|822.96|821.46|821.87|820.37|0
1606946400000|2020-12-02 22:00:00|822.45|820.95|822.54|821.04|822.54|821.04|822.4|820.9|0
1606950000000|2020-12-02 23:00:00|822.56|821.06|822.01|820.51|823.11|821.61|821.82|820.32|0
1606953600000|2020-12-03 00:00:00|822|820.5|821.22|819.72|822.38|820.88|821|819.5|0
1606957200000|2020-12-03 01:00:00|821.25|819.75|822.04|820.54|822.29|820.79|821.19|819.69|0
1606960800000|2020-12-03 02:00:00|822.05|820.55|821.87|820.37|822.05|820.55|821.2|819.7|0
1606964400000|2020-12-03 03:00:00|821.88|820.38|822.09|820.59|823.71|822.21|821.66|820.16|0
1606968000000|2020-12-03 04:00:00|822.1|820.6|821.14|819.64|822.19|820.69|820.93|819.43|0
1606971600000|2020-12-03 05:00:00|821.15|819.65|821.53|820.03|821.59|820.09|820.93|819.43|0
1606975200000|2020-12-03 06:00:00|821.47|819.97|821.98|820.48|822.17|820.67|821.33|819.83|0
1606978800000|2020-12-03 07:00:00|822.04|820.54|823.01|821.51|823.01|821.51|821.37|819.87|0
1606982400000|2020-12-03 08:00:00|822.98|821.48|819.95|819.25|824.35|823.65|819.45|818.75|13
1606986000000|2020-12-03 09:00:00|821.75|821.05|817.17|816.47|821.85|821.15|817.17|816.47|180
1606989600000|2020-12-03 10:00:00|817.87|817.17|816.07|815.37|818.07|817.37|816.07|815.37|34
1606993200000|2020-12-03 11:00:00|816.77|816.07|817.27|816.57|818.17|817.47|816.77|816.07|12
1606996800000|2020-12-03 12:00:00|817.44|816.74|817.44|816.74|817.44|816.74|817.44|816.74|1
1607000400000|2020-12-03 13:00:00|818.64|817.94|818.54|817.84|819.84|819.14|818.24|817.54|42
1607004000000|2020-12-03 14:00:00|818.84|818.14|819.04|818.34|819.14|818.44|817.34|816.64|107
1607007600000|2020-12-03 15:00:00|818.44|817.74|818.36|817.66|819.04|818.34|817.74|817.04|154
1607029200000|2020-12-03 21:00:00|818.76|817.26|816.75|815.25|818.76|817.26|816.72|815.22|0
1607032800000|2020-12-03 22:00:00|816.78|815.28|816.71|815.21|816.96|815.46|816.52|815.02|0
1607036400000|2020-12-03 23:00:00|816.74|815.24|817.19|815.69|817.78|816.28|816.42|814.92|0
1607040000000|2020-12-04 00:00:00|817.18|815.68|816.92|815.42|818.1|816.6|816.68|815.18|0
1607043600000|2020-12-04 01:00:00|816.91|815.41|816.85|815.35|817.92|816.42|816.28|814.78|0
1607047200000|2020-12-04 02:00:00|816.84|815.34|817.49|815.99|817.68|816.18|816.43|814.93|0
1607050800000|2020-12-04 03:00:00|817.5|816|817.25|815.75|817.5|816|817.06|815.56|0
1607054400000|2020-12-04 04:00:00|817.26|815.76|817.28|815.78|817.67|816.17|817.06|815.56|0
1607058000000|2020-12-04 05:00:00|817.29|815.79|818.28|816.78|818.68|817.18|817.08|815.58|0
1607061600000|2020-12-04 06:00:00|818.25|816.75|818.67|817.17|818.7|817.2|817.84|816.34|0
1607065200000|2020-12-04 07:00:00|818.68|817.18|819.66|818.16|819.66|818.16|817.9|816.4|0
1607068800000|2020-12-04 08:00:00|819.61|818.11|825.37|824.67|825.57|824.87|819.18|817.68|100
1607072400000|2020-12-04 09:00:00|825.27|824.57|824.17|823.47|826.27|825.57|823.57|822.87|75
1607076000000|2020-12-04 10:00:00|824.27|823.57|822.57|821.87|824.27|823.57|822.57|821.87|33
1607079600000|2020-12-04 11:00:00|822.67|821.97|822.67|821.97|822.97|822.27|822.67|821.97|10
1607083200000|2020-12-04 12:00:00|823.67|822.97|823.67|822.97|823.67|822.97|823.67|822.97|7
1607086800000|2020-12-04 13:00:00|823.77|823.07|823.17|822.47|823.97|823.27|823.17|822.47|17
1607090400000|2020-12-04 14:00:00|823.37|822.67|826.17|825.47|826.27|825.57|823.07|822.37|46
1607094000000|2020-12-04 15:00:00|825.97|825.27|825.05|823.55|827.87|827.17|824.45|822.95|1037
1607097600000|2020-12-04 16:00:00|825.11|823.61|827.14|825.64|827.56|826.06|824.82|823.32|0
1607101200000|2020-12-04 17:00:00|827.13|825.63|826.37|824.87|827.17|825.67|826.34|824.84|0
1607104800000|2020-12-04 18:00:00|826.56|825.06|825.92|824.42|826.98|825.48|825.92|824.42|0
1607108400000|2020-12-04 19:00:00|825.93|824.43|826.41|824.91|826.43|824.93|825.88|824.38|0
1607112000000|2020-12-04 20:00:00|826.42|824.92|827.67|826.17|827.69|826.19|825.53|824.03|0
1607115600000|2020-12-04 21:00:00|827.64|826.14|826.07|824.57|827.79|826.29|825.99|824.49|0
1607295600000|2020-12-06 23:00:00|828.55|827.05|827.78|826.28|828.86|827.36|827.31|825.81|0
1607299200000|2020-12-07 00:00:00|827.77|826.27|826.62|825.12|827.81|826.31|825.99|824.49|0
1607302800000|2020-12-07 01:00:00|826.56|825.06|825.6|824.1|827.33|825.83|825.1|823.6|0
1607306400000|2020-12-07 02:00:00|825.59|824.09|824.08|822.58|825.6|824.1|823.75|822.25|0
1607310000000|2020-12-07 03:00:00|824.05|822.55|823.51|822.01|824.39|822.89|823.5|822|0
1607313600000|2020-12-07 04:00:00|823.5|822|824.15|822.65|824.34|822.84|823.3|821.8|0
1607317200000|2020-12-07 05:00:00|824.21|822.71|824.09|822.59|825.31|823.81|823.91|822.41|0
1607320800000|2020-12-07 06:00:00|824.08|822.58|823.93|822.43|825.67|824.17|823.93|822.43|0
1607324400000|2020-12-07 07:00:00|823.74|822.24|825.16|823.66|825.52|824.02|823.13|821.63|0
1607328000000|2020-12-07 08:00:00|825.17|823.67|827.57|826.87|831.18|830.07|824.27|823.24|37
1607331600000|2020-12-07 09:00:00|826.47|825.77|827.34|826.64|829.14|828.44|826.27|825.57|38
1607335200000|2020-12-07 10:00:00|826.44|825.74|825.24|824.54|826.44|825.74|824.94|824.24|39
1607338800000|2020-12-07 11:00:00|825.84|825.14|825.14|824.44|826.84|826.14|825.14|824.44|13
1607342400000|2020-12-07 12:00:00|826.14|825.44|827.73|827.03|827.73|827.03|825.83|825.13|19
1607346000000|2020-12-07 13:00:00|825.63|824.93|827.13|826.43|827.33|826.63|824.93|824.23|14
1607349600000|2020-12-07 14:00:00|826.03|825.33|824.63|823.93|826.03|825.33|824.23|823.53|12
1607353200000|2020-12-07 15:00:00|823.43|822.73|828.04|826.54|828.29|826.79|822.63|821.93|319
1607356800000|2020-12-07 16:00:00|828.03|826.53|829.02|827.52|829.63|828.13|827.47|825.97|0
1607360400000|2020-12-07 17:00:00|829.01|827.51|828.5|827|829.4|827.9|828.5|827|0
1607364000000|2020-12-07 18:00:00|828.51|827.01|827.71|826.21|828.71|827.21|826.92|825.42|0
1607367600000|2020-12-07 19:00:00|827.7|826.2|827.88|826.38|828.16|826.66|827.2|825.7|0
1607371200000|2020-12-07 20:00:00|827.89|826.39|828.35|826.85|828.96|827.46|826.4|824.9|0
1607374800000|2020-12-07 21:00:00|828.36|826.86|826.77|825.27|828.85|827.35|826.41|824.91|0
1607378400000|2020-12-07 22:00:00|826.82|825.32|826.93|825.43|827.09|825.59|826.66|825.16|0
1607382000000|2020-12-07 23:00:00|826.94|825.44|826.94|825.44|827.34|825.84|826.83|825.33|0
1607385600000|2020-12-08 00:00:00|826.93|825.43|828.13|826.63|828.13|826.63|826.02|824.52|0
1607389200000|2020-12-08 01:00:00|828.12|826.62|827.88|826.38|828.74|827.24|827.07|825.57|0
1607392800000|2020-12-08 02:00:00|827.87|826.37|828.24|826.74|828.25|826.75|827.46|825.96|0
1607396400000|2020-12-08 03:00:00|828.25|826.75|828.04|826.54|828.44|826.94|827.42|825.92|0
1607400000000|2020-12-08 04:00:00|828.05|826.55|828.47|826.97|828.68|827.18|828.04|826.54|0
1607403600000|2020-12-08 05:00:00|828.48|826.98|828.2|826.7|828.9|827.4|828.2|826.7|0
1607407200000|2020-12-08 06:00:00|828.21|826.71|827.58|826.08|829.23|827.73|827.18|825.68|0
1607410800000|2020-12-08 07:00:00|827.61|826.11|826.69|825.19|828.17|826.67|826.32|824.82|0
1607414400000|2020-12-08 08:00:00|826.63|825.13|825.49|824.79|827.45|825.95|822.63|821.93|161
1607418000000|2020-12-08 09:00:00|825.24|824.54|825.04|824.04|841.24|825.24|821.44|820.24|196
1607421600000|2020-12-08 10:00:00|825.14|824.14|826.64|825.64|826.74|825.64|825.14|823.74|19
1607425200000|2020-12-08 11:00:00|826.54|825.44|825.24|823.74|826.94|825.74|824.54|823.54|86
1607428800000|2020-12-08 12:00:00|825.14|823.64|825.54|824.04|826.34|824.74|824.74|822.94|17
1607432400000|2020-12-08 13:00:00|825.44|823.94|824.44|823.54|825.74|825.04|824.44|823.24|31
1607436000000|2020-12-08 14:00:00|824.34|823.64|826.14|824.34|826.74|825.14|823.54|822.14|45
1607439600000|2020-12-08 15:00:00|826.04|822.44|827.65|826.15|827.65|826.15|823.01|822.14|260
1607443200000|2020-12-08 16:00:00|827.66|826.16|827.67|826.17|828.49|826.99|827.08|825.58|0
1607446800000|2020-12-08 17:00:00|827.66|826.16|828.14|826.64|828.4|826.9|827.26|825.76|0
1607450400000|2020-12-08 18:00:00|828.15|826.65|828.73|827.23|829.17|827.67|827.93|826.43|0
1607454000000|2020-12-08 19:00:00|828.72|827.22|828.86|827.36|829.64|828.14|828.45|826.95|0
1607457600000|2020-12-08 20:00:00|828.87|827.37|829.05|827.55|829.15|827.65|828.43|826.93|0
1607461200000|2020-12-08 21:00:00|829.07|827.57|828.98|827.48|829.23|827.73|828.59|827.09|0
1607464800000|2020-12-08 22:00:00|829.02|827.52|829.25|827.75|829.32|827.82|829|827.5|0
1607468400000|2020-12-08 23:00:00|829.43|827.93|829.13|827.63|831.1|829.6|829.03|827.53|0
1607472000000|2020-12-09 00:00:00|829.15|827.65|830.82|829.32|831.35|829.85|828.98|827.48|0
1607475600000|2020-12-09 01:00:00|830.72|829.22|829.64|828.14|831.34|829.84|829.63|828.13|0
1607479200000|2020-12-09 02:00:00|829.65|828.15|830.88|829.38|830.89|829.39|829.64|828.14|0
1607482800000|2020-12-09 03:00:00|830.89|829.39|830.96|829.46|831.29|829.79|830.67|829.17|0
1607486400000|2020-12-09 04:00:00|830.99|829.49|831.49|829.99|831.5|830|830.87|829.37|0
1607490000000|2020-12-09 05:00:00|831.59|830.09|831.11|829.61|831.7|830.2|830.86|829.36|0
1607493600000|2020-12-09 06:00:00|831.1|829.6|830.91|829.41|831.7|830.2|830.9|829.4|0
1607497200000|2020-12-09 07:00:00|830.97|829.47|830.87|829.37|831.52|830.02|829.91|828.41|0
1607500800000|2020-12-09 08:00:00|830.81|829.31|832.48|831.08|833.41|832.28|829.61|827.01|95
1607504400000|2020-12-09 09:00:00|832.58|831.18|833.98|832.58|833.98|832.58|831.38|829.88|67
1607508000000|2020-12-09 10:00:00|833.88|832.48|833.68|832.68|834.08|832.98|832.98|831.58|2
1607511600000|2020-12-09 11:00:00|833.58|832.78|832.58|831.18|833.58|832.88|830.38|828.98|12
1607515200000|2020-12-09 12:00:00|832.48|831.08|833.48|832.48|833.68|832.98|832.48|830.98|12
1607518800000|2020-12-09 13:00:00|833.68|832.38|833.2|831.7|834.48|833.18|832.98|831.7|48
1607522400000|2020-12-09 14:00:00|833.1|831.6|834.7|832.1|834.7|834.1|832.5|830.4|47
1607526000000|2020-12-09 15:00:00|834.5|832.2|830.54|829.04|836.17|833.87|830.51|829.01|1131
1607529600000|2020-12-09 16:00:00|830.6|829.1|831.16|829.66|831.18|829.68|829.42|827.92|0
1607533200000|2020-12-09 17:00:00|831.17|829.67|830.06|828.56|831.17|829.67|828.79|827.29|0
1607536800000|2020-12-09 18:00:00|829.92|828.42|826.22|824.72|830.09|828.59|826.21|824.71|0
1607540400000|2020-12-09 19:00:00|826.23|824.73|828.24|826.74|829.4|827.9|826.23|824.73|0
1607544000000|2020-12-09 20:00:00|828.23|826.73|829.34|827.84|830.61|829.11|826.87|825.37|0
1607547600000|2020-12-09 21:00:00|829.33|827.83|829.73|828.23|829.87|828.37|828.56|827.06|0
1607551200000|2020-12-09 22:00:00|829.74|828.24|829.53|828.03|829.78|828.28|829.43|827.93|0
1607554800000|2020-12-09 23:00:00|829.52|828.02|830.34|828.84|830.89|829.39|829.41|827.91|0
1607558400000|2020-12-10 00:00:00|830.35|828.85|829.63|828.13|830.62|829.12|828.92|827.42|0
1607562000000|2020-12-10 01:00:00|829.6|828.1|829.12|827.62|829.97|828.47|828.69|827.19|0
1607565600000|2020-12-10 02:00:00|829.13|827.63|829.58|828.08|829.78|828.28|828.96|827.46|0
1607569200000|2020-12-10 03:00:00|829.61|828.11|829.03|827.53|829.78|828.28|828.42|826.92|0
1607572800000|2020-12-10 04:00:00|829.04|827.54|829.71|828.21|830.11|828.61|829.03|827.53|0
1607576400000|2020-12-10 05:00:00|829.74|828.24|829.06|827.56|829.8|828.3|828.84|827.34|0
1607580000000|2020-12-10 06:00:00|829.04|827.54|827.53|826.03|829.04|827.54|827.52|826.02|0
1607583600000|2020-12-10 07:00:00|827.59|826.09|829.91|828.41|829.91|828.41|827.28|825.78|0
1607587200000|2020-12-10 08:00:00|829.97|828.47|837.57|835.37|838.87|837.27|829.68|828.18|79
1607590800000|2020-12-10 09:00:00|837.67|835.07|834.87|833.57|837.97|836.27|834.67|833.27|74
1607594400000|2020-12-10 10:00:00|835.17|833.67|834.67|833.17|835.17|833.67|833.87|832.27|21
1607598000000|2020-12-10 11:00:00|833.77|832.57|834.77|833.27|834.77|833.27|832.97|831.47|13
1607601600000|2020-12-10 12:00:00|834.87|833.37|831.8|830.4|834.97|833.37|831.4|830.4|61
1607605200000|2020-12-10 13:00:00|831.7|830.5|829.3|828.4|833.1|831.7|829.1|828.4|112
1607608800000|2020-12-10 14:00:00|829.4|828.5|833.7|833|833.7|833|829.1|828.4|140
1607612400000|2020-12-10 15:00:00|834.7|833.1|835.06|833.56|836.44|835.74|834.33|832.83|41
1607616000000|2020-12-10 16:00:00|835.07|833.57|832.85|831.35|836.31|834.81|832.34|830.84|0
1607619600000|2020-12-10 17:00:00|832.82|831.32|833.45|831.95|834.21|832.71|832.61|831.11|0
1607623200000|2020-12-10 18:00:00|833.44|831.94|833.28|831.78|834.23|832.73|832.85|831.35|0
1607626800000|2020-12-10 19:00:00|833.29|831.79|833.03|831.53|833.72|832.22|832.11|830.61|0
1607630400000|2020-12-10 20:00:00|833.04|831.54|833.75|832.25|835.11|833.61|833.01|831.51|0
1607634000000|2020-12-10 21:00:00|833.78|832.28|833.21|831.71|833.8|832.3|832.53|831.03|0
1607637600000|2020-12-10 22:00:00|833.18|831.68|833.9|832.4|833.9|832.4|833.12|831.62|0
1607641200000|2020-12-10 23:00:00|834.01|832.51|834.28|832.78|834.63|833.13|833.19|831.69|0
1607644800000|2020-12-11 00:00:00|834.27|832.77|833.8|832.3|835.22|833.72|833.36|831.86|0
1607648400000|2020-12-11 01:00:00|833.79|832.29|834.39|832.89|834.81|833.31|833.36|831.86|0
1607652000000|2020-12-11 02:00:00|834.4|832.9|832.5|831|834.58|833.08|832.47|830.97|0
1607655600000|2020-12-11 03:00:00|832.49|830.99|832.67|831.17|832.7|831.2|832.03|830.53|0
1607659200000|2020-12-11 04:00:00|832.66|831.16|833.26|831.76|833.29|831.79|832.66|831.16|0
1607662800000|2020-12-11 05:00:00|833.2|831.7|833.02|831.52|833.47|831.97|832.83|831.33|0
1607666400000|2020-12-11 06:00:00|833.03|831.53|833.12|831.62|833.33|831.83|832.01|830.51|0
1607670000000|2020-12-11 07:00:00|833.13|831.63|832.91|831.41|833.44|831.94|832.71|831.21|0
1607673600000|2020-12-11 08:00:00|832.84|831.34|828.87|828.17|835.04|834.14|828.87|827.37|213
1607677200000|2020-12-11 09:00:00|830.07|828.27|829.77|828.47|832.67|831.27|829.77|828.27|63
1607680800000|2020-12-11 10:00:00|830.07|828.57|828.67|826.97|830.37|829.07|828.57|826.87|9
1607684400000|2020-12-11 11:00:00|828.57|826.87|829.67|828.07|830.27|828.37|827.37|826.17|72
1607688000000|2020-12-11 12:00:00|829.57|827.57|828.06|826.56|830.87|829.07|828.06|826.46|47
1607691600000|2020-12-11 13:00:00|828.16|826.66|828.86|826.86|829.06|827.26|826.66|825.86|427
1607695200000|2020-12-11 14:00:00|828.76|827.56|829.16|828.36|830.46|828.86|828.26|826.86|46
1607698800000|2020-12-11 15:00:00|829.36|828.46|830.31|828.81|832.05|830.55|829.15|827.96|66
1607702400000|2020-12-11 16:00:00|830.32|828.82|829|827.5|830.97|829.47|828.47|826.97|0
1607706000000|2020-12-11 17:00:00|829.06|827.56|828.21|826.71|829.41|827.91|826.62|825.12|0
1607709600000|2020-12-11 18:00:00|828.22|826.72|830.3|828.8|830.56|829.06|827.99|826.49|0
1607713200000|2020-12-11 19:00:00|830.32|828.82|829.72|828.22|830.81|829.31|829.72|828.22|0
1607716800000|2020-12-11 20:00:00|829.74|828.24|831.06|829.56|831.09|829.59|829.47|827.97|0
1607720400000|2020-12-11 21:00:00|831.02|829.52|830.89|829.39|831.61|830.11|830.17|828.67|0
1607724000000|2020-12-11 22:00:00|830.94|829.44|830.94|829.44|830.94|829.44|830.94|829.44|0
1607900400000|2020-12-13 23:00:00|834.8|833.3|833.12|831.62|835.03|833.53|832.56|831.06|0
1607904000000|2020-12-14 00:00:00|833.14|831.64|834.63|833.13|835.13|833.63|832.93|831.43|0
1607907600000|2020-12-14 01:00:00|834.62|833.12|834.07|832.57|835.08|833.58|833.89|832.39|0
1607911200000|2020-12-14 02:00:00|834.08|832.58|833.48|831.98|834.28|832.78|833.47|831.97|0
1607914800000|2020-12-14 03:00:00|833.54|832.04|833.51|832.01|833.88|832.38|833.46|831.96|0
1607918400000|2020-12-14 04:00:00|833.52|832.02|833.22|831.72|833.72|832.22|832.89|831.39|0
1607922000000|2020-12-14 05:00:00|833.24|831.74|832.66|831.16|833.31|831.81|831.85|830.35|0
1607925600000|2020-12-14 06:00:00|832.65|831.15|833.55|832.05|834.36|832.86|832.52|831.02|0
1607929200000|2020-12-14 07:00:00|833.56|832.06|835.31|833.81|837.39|835.89|833.35|831.85|0
1607932800000|2020-12-14 08:00:00|835.3|833.8|835.92|833.42|838.45|836.85|834.69|833.02|105
1607936400000|2020-12-14 09:00:00|836.02|833.52|835.82|833.72|836.12|833.92|834.02|833.22|115
1607940000000|2020-12-14 10:00:00|834.92|834.22|833.82|832.12|835.92|834.22|833.52|831.82|1
1607943600000|2020-12-14 11:00:00|833.72|832.02|834.12|832.42|834.72|833.12|832.72|831.32|53
1607947200000|2020-12-14 12:00:00|834.02|832.32|833.17|831.57|834.02|832.42|831.72|830.12|13
1607950800000|2020-12-14 13:00:00|833.27|831.47|833.77|832.17|834.07|832.47|832.07|830.47|1978
1607954400000|2020-12-14 14:00:00|833.87|832.27|828.97|827.37|833.87|832.27|828.97|827.37|1532
1607958000000|2020-12-14 15:00:00|829.07|827.27|831.96|830.46|834.24|832.74|827.57|826.17|1518
1607961600000|2020-12-14 16:00:00|831.95|830.45|830.35|828.85|832.04|830.54|829.68|828.18|1852
1607965200000|2020-12-14 17:00:00|830.41|828.91|829.56|828.06|830.76|829.26|829.31|827.81|0
1607968800000|2020-12-14 18:00:00|829.57|828.07|829.55|828.05|830.02|828.52|828.88|827.38|0
1607972400000|2020-12-14 19:00:00|829.56|828.06|829.31|827.81|829.73|828.23|828.12|826.62|0
1607976000000|2020-12-14 20:00:00|829.32|827.82|827.19|825.69|829.52|828.02|826.94|825.44|0
1607979600000|2020-12-14 21:00:00|827.22|825.72|828.39|826.89|828.56|827.06|827.22|825.72|0
1607983200000|2020-12-14 22:00:00|828.42|826.92|828.32|826.82|828.42|826.92|828.12|826.62|0
1607986800000|2020-12-14 23:00:00|828.36|826.86|828.92|827.42|829.35|827.85|828.02|826.52|0
1607990400000|2020-12-15 00:00:00|828.93|827.43|829.05|827.55|829.29|827.79|827.79|826.29|0
1607994000000|2020-12-15 01:00:00|829.06|827.56|828.37|826.87|829.28|827.78|827.55|826.05|0
1607997600000|2020-12-15 02:00:00|828.36|826.86|828.37|826.87|828.59|827.09|827.26|825.76|0
1608001200000|2020-12-15 03:00:00|828.36|826.86|828.12|826.62|828.77|827.27|827.69|826.19|0
1608004800000|2020-12-15 04:00:00|828.11|826.61|827.68|826.18|828.35|826.85|827.67|826.17|0
1608008400000|2020-12-15 05:00:00|827.69|826.19|828.95|827.45|829.18|827.68|827.2|825.7|0
1608012000000|2020-12-15 06:00:00|828.96|827.46|828.58|827.08|829.59|828.09|828.15|826.65|0
1608015600000|2020-12-15 07:00:00|828.59|827.09|828.27|826.77|829.49|827.99|827.85|826.35|0
1608019200000|2020-12-15 08:00:00|828.26|826.76|831.59|830.09|859.71|831.71|826.46|822.41|111
1608022800000|2020-12-15 09:00:00|831.69|830.19|829.59|828.49|832.39|830.49|829.59|828.39|666
1608026400000|2020-12-15 10:00:00|830.19|828.59|829.89|828.29|830.69|829.29|829.29|827.99|394
1608030000000|2020-12-15 11:00:00|829.79|828.19|827.79|826.29|829.79|828.29|827.29|826.19|15
1608033600000|2020-12-15 12:00:00|827.89|826.39|827.89|826.39|829.09|827.59|827.69|826.19|9730
1608037200000|2020-12-15 13:00:00|827.79|826.29|828.59|827.99|829.49|828.09|826.99|825.89|1097
1608040800000|2020-12-15 14:00:00|828.69|827.09|828.09|826.39|829.39|827.89|827.49|825.79|448
1608044400000|2020-12-15 15:00:00|828.19|826.49|828.2|826.7|830.06|828.66|827.13|825.63|299
1608048000000|2020-12-15 16:00:00|828.21|826.71|829.24|827.74|829.93|828.43|827.44|825.94|0
1608051600000|2020-12-15 17:00:00|829.25|827.75|830.85|829.35|830.85|829.35|829.04|827.54|0
1608055200000|2020-12-15 18:00:00|830.84|829.34|831.52|830.02|831.55|830.05|830.57|829.07|0
1608058800000|2020-12-15 19:00:00|831.51|830.01|832.51|831.01|832.52|831.02|831.3|829.8|0
1608062400000|2020-12-15 20:00:00|832.5|831|833.04|831.54|833.29|831.79|832.49|830.99|0
1608066000000|2020-12-15 21:00:00|833.03|831.53|832.65|831.15|833.05|831.55|832.24|830.74|0
1608069600000|2020-12-15 22:00:00|832.67|831.17|833.01|831.51|833.01|831.51|832.65|831.15|0
1608073200000|2020-12-15 23:00:00|832.99|831.49|832.62|831.12|833.22|831.72|832.24|830.74|0
1608076800000|2020-12-16 00:00:00|832.56|831.06|831.27|829.77|833.22|831.72|830.83|829.33|0
1608080400000|2020-12-16 01:00:00|831.26|829.76|831.27|829.77|831.3|829.8|830.85|829.35|0
1608084000000|2020-12-16 02:00:00|831.26|829.76|832.53|831.03|832.54|831.04|831.26|829.76|0
1608087600000|2020-12-16 03:00:00|832.54|831.04|831.9|830.4|832.57|831.07|831.9|830.4|0
1608091200000|2020-12-16 04:00:00|831.89|830.39|832.1|830.6|832.11|830.61|831.27|829.77|0
1608094800000|2020-12-16 05:00:00|832.11|830.61|832.1|830.6|832.3|830.8|831.48|829.98|0
1608098400000|2020-12-16 06:00:00|832.09|830.59|832.33|830.83|832.53|831.03|831.68|830.18|0
1608102000000|2020-12-16 07:00:00|832.32|830.82|832.54|831.04|833.15|831.65|831.92|830.42|0
1608105600000|2020-12-16 08:00:00|832.48|830.98|832.46|831.36|836.68|835.18|831.23|829.73|767
1608109200000|2020-12-16 09:00:00|832.86|831.46|834.06|831.46|834.06|832.16|831.06|829.86|398
1608112800000|2020-12-16 10:00:00|834.16|831.96|833.76|832.36|834.76|833.46|832.26|830.96|143
1608116400000|2020-12-16 11:00:00|833.86|832.46|834.06|832.76|834.86|833.36|833.46|832.16|1281
1608120000000|2020-12-16 12:00:00|834.16|832.66|833.4|832|834.26|832.96|833.1|831.9|1591
1608123600000|2020-12-16 13:00:00|833.5|832.1|833.4|832.3|834.9|833.5|833.4|831.8|361
1608127200000|2020-12-16 14:00:00|833.3|832.4|832.4|831.1|834.2|832.4|830.3|829|732
1608130800000|2020-12-16 15:00:00|832.5|831|834.34|832.84|834.43|832.93|831.77|830.67|947
1608134400000|2020-12-16 16:00:00|834.35|832.85|835.97|834.47|836.2|834.7|834.32|832.82|40
1608138000000|2020-12-16 17:00:00|835.98|834.48|835.65|834.15|836.1|834.6|835.12|833.62|0
1608141600000|2020-12-16 18:00:00|835.71|834.21|835.61|834.11|835.85|834.35|835.17|833.67|0
1608145200000|2020-12-16 19:00:00|835.65|834.15|836.4|834.9|836.61|835.11|834.47|832.97|0
1608148800000|2020-12-16 20:00:00|836.39|834.89|836.47|834.97|837.4|835.9|835.7|834.2|0
1608152400000|2020-12-16 21:00:00|836.42|834.92|836.76|835.26|837.23|835.73|836.37|834.87|0
1608156000000|2020-12-16 22:00:00|836.74|835.24|836.73|835.23|836.79|835.29|836.48|834.98|0
1608159600000|2020-12-16 23:00:00|836.78|835.28|837.06|835.56|837.34|835.84|836.61|835.11|0
1608163200000|2020-12-17 00:00:00|837.05|835.55|836.05|834.55|837.06|835.56|835.4|833.9|0
1608166800000|2020-12-17 01:00:00|836.04|834.54|835.86|834.36|836.68|835.18|835.63|834.13|0
1608170400000|2020-12-17 02:00:00|835.85|834.35|836.88|835.38|836.88|835.38|835.65|834.15|0
1608174000000|2020-12-17 03:00:00|836.87|835.37|837.09|835.59|837.33|835.83|836.51|835.01|0
1608177600000|2020-12-17 04:00:00|837.1|835.6|837.74|836.24|837.93|836.43|836.92|835.42|0
1608181200000|2020-12-17 05:00:00|837.73|836.23|838|836.5|838.38|836.88|837.52|836.02|0
1608184800000|2020-12-17 06:00:00|837.99|836.49|837.52|836.02|837.99|836.49|837.33|835.83|0
1608188400000|2020-12-17 07:00:00|837.46|835.96|838.44|836.94|839.96|838.46|837.33|835.83|0
1608192000000|2020-12-17 08:00:00|838.5|837|837.77|836.27|840.17|837.87|835.77|833.87|278
1608195600000|2020-12-17 09:00:00|837.87|836.37|835.87|834.17|839.67|837.37|835.27|834.17|2685
1608199200000|2020-12-17 10:00:00|834.87|834.27|834.77|833.37|835.97|834.37|833.17|831.57|209
1608202800000|2020-12-17 11:00:00|834.87|833.47|836.17|834.77|836.17|834.77|833.97|833.07|133
1608206400000|2020-12-17 12:00:00|835.37|834.67|835.52|834.02|836.27|834.87|833.07|832.27|330
1608210000000|2020-12-17 13:00:00|835.62|834.12|835.12|833.72|836.62|835.12|834.62|833.52|5414
1608213600000|2020-12-17 14:00:00|835.22|833.82|833.42|831.42|835.22|833.82|832.02|830.62|169
1608217200000|2020-12-17 15:00:00|833.52|831.52|834.06|832.56|835.65|834.15|832.33|830.72|1736
1608220800000|2020-12-17 16:00:00|834.05|832.55|833.51|832.01|835.08|833.58|832.79|831.29|0
1608224400000|2020-12-17 17:00:00|833.52|832.02|833.51|832.01|833.71|832.21|832.45|830.95|0
1608228000000|2020-12-17 18:00:00|833.52|832.02|834|832.5|834|832.5|833.36|831.86|0
1608231600000|2020-12-17 19:00:00|833.99|832.49|833.99|832.49|834.21|832.71|833.58|832.08|0
1608235200000|2020-12-17 20:00:00|834|832.5|833.25|831.75|834.21|832.71|832.52|831.02|0
1608238800000|2020-12-17 21:00:00|833.24|831.74|833.57|832.07|833.82|832.32|833.04|831.54|0
1608242400000|2020-12-17 22:00:00|833.53|832.03|833.6|832.1|833.69|832.19|833.46|831.96|0
1608246000000|2020-12-17 23:00:00|833.56|832.06|833.44|831.94|833.61|832.11|833.12|831.62|0
1608249600000|2020-12-18 00:00:00|833.48|831.98|832.37|830.87|833.97|832.47|832.17|830.67|0
1608253200000|2020-12-18 01:00:00|832.36|830.86|832.15|830.65|832.8|831.3|831.95|830.45|0
1608256800000|2020-12-18 02:00:00|832.16|830.66|831.1|829.6|832.16|830.66|830.9|829.4|0
1608260400000|2020-12-18 03:00:00|831.11|829.61|831.36|829.86|831.79|830.29|831.11|829.61|0
1608264000000|2020-12-18 04:00:00|831.35|829.85|831.12|829.62|831.75|830.25|831.12|829.62|0
1608267600000|2020-12-18 05:00:00|831.11|829.61|831.5|830|831.5|830|830.04|828.54|0
1608271200000|2020-12-18 06:00:00|831.49|829.99|831.93|830.43|832.14|830.64|831.28|829.78|0
1608274800000|2020-12-18 07:00:00|831.94|830.44|831.36|829.86|832.35|830.85|830.97|829.47|0
1608278400000|2020-12-18 08:00:00|831.41|829.91|839.05|836.75|840.15|838.95|830.39|828.89|154
1608282000000|2020-12-18 09:00:00|839.15|836.85|838.05|836.85|839.65|837.65|837.05|835.15|17
1608285600000|2020-12-18 10:00:00|839.15|836.95|841.25|839.35|841.65|839.85|839.05|836.95|68
1608289200000|2020-12-18 11:00:00|841.35|839.45|841.45|839.35|841.95|839.95|839.95|838.15|30
1608292800000|2020-12-18 12:00:00|841.35|839.25|839.35|837.75|841.65|840.05|839.35|837.35|2
1608296400000|2020-12-18 13:00:00|839.25|837.15|839.65|837.85|841.35|839.85|839.05|837.15|153
1608300000000|2020-12-18 14:00:00|839.75|837.95|839.15|837.25|840.45|839.05|838.05|836.25|25
1608303600000|2020-12-18 15:00:00|839.05|837.35|837.97|836.47|840.75|838.75|837.26|835.76|1039
1608307200000|2020-12-18 16:00:00|837.98|836.48|837.18|835.68|838.2|836.7|835.73|834.23|36
1608310800000|2020-12-18 17:00:00|837.17|835.67|837.46|835.96|838.38|836.88|837.15|835.65|0
1608314400000|2020-12-18 18:00:00|837.52|836.02|836.17|834.67|837.65|836.15|836.08|834.58|0
1608318000000|2020-12-18 19:00:00|836.16|834.66|835.87|834.37|836.2|834.7|835.35|833.85|0
1608321600000|2020-12-18 20:00:00|835.81|834.31|837.03|835.53|838.1|836.6|834.42|832.92|0
1608325200000|2020-12-18 21:00:00|837.06|835.56|839.03|837.53|839.62|838.12|835.9|834.4|0
1608505200000|2020-12-20 23:00:00|838.15|836.65|836.58|835.08|838.33|836.83|835.57|834.07|0
1608508800000|2020-12-21 00:00:00|836.57|835.07|828.29|826.79|837.77|836.27|827.73|826.23|0
1608512400000|2020-12-21 01:00:00|828.26|826.76|826.64|825.14|828.88|827.38|826.19|824.69|0
1608516000000|2020-12-21 02:00:00|826.65|825.15|826.86|825.36|828.04|826.54|826.44|824.94|0
1608519600000|2020-12-21 03:00:00|826.8|825.3|826.18|824.68|826.86|825.36|825.84|824.34|0
1608523200000|2020-12-21 04:00:00|826.17|824.67|825.98|824.48|826.55|825.05|824.95|823.45|0
1608526800000|2020-12-21 05:00:00|825.97|824.47|828.31|826.81|828.33|826.83|825.77|824.27|0
1608530400000|2020-12-21 06:00:00|828.3|826.8|825.73|824.23|828.3|826.8|825.15|823.65|0
1608534000000|2020-12-21 07:00:00|825.62|824.12|824.23|822.73|825.87|824.37|819.76|818.26|0
1608537600000|2020-12-21 08:00:00|824.24|822.74|828.05|825.45|832.65|831.25|821.8|815.15|253
1608541200000|2020-12-21 09:00:00|827.95|825.35|822.36|821.46|828.45|826.35|822.36|820.26|382
1608544800000|2020-12-21 10:00:00|822.26|821.36|816.36|813.86|822.26|821.36|815.96|803.06|210
1608548400000|2020-12-21 11:00:00|816.26|813.76|820.06|817.76|839.66|821.86|816.06|813.56|467
1608552000000|2020-12-21 12:00:00|820.16|817.86|820.18|817.98|839.66|820.16|819.36|817.66|71
1608555600000|2020-12-21 13:00:00|820.08|817.88|818.78|816.78|820.98|818.78|818.48|816.78|14
1608559200000|2020-12-21 14:00:00|818.68|815.88|822.18|821.08|836.48|822.38|817.68|813.78|302
1608562800000|2020-12-21 15:00:00|822.08|819.68|819.29|817.79|822.98|821.08|814.38|812.88|995
1608566400000|2020-12-21 16:00:00|819.28|817.78|822.78|821.28|823.44|821.94|819.07|817.57|0
1608570000000|2020-12-21 17:00:00|822.8|821.3|826.15|824.65|826.4|824.9|822.64|821.14|0
1608573600000|2020-12-21 18:00:00|826.21|824.71|827.47|825.97|827.95|826.45|825.91|824.41|0
1608577200000|2020-12-21 19:00:00|827.49|825.99|828.42|826.92|829.18|827.68|826.82|825.32|0
1608580800000|2020-12-21 20:00:00|828.43|826.93|828.27|826.77|828.86|827.36|826.01|824.51|0
1608584400000|2020-12-21 21:00:00|828.28|826.78|828.08|826.58|828.57|827.07|827.37|825.87|0
1608588000000|2020-12-21 22:00:00|828.03|826.53|828.32|826.82|828.33|826.83|827.94|826.44|0
1608591600000|2020-12-21 23:00:00|828.35|826.85|827.81|826.31|829.11|827.61|827.5|826|0
1608595200000|2020-12-22 00:00:00|827.82|826.32|824.54|823.04|829.3|827.8|824.04|822.54|0
1608598800000|2020-12-22 01:00:00|824.57|823.07|825.85|824.35|827.21|825.71|824.44|822.94|0
1608602400000|2020-12-22 02:00:00|825.88|824.38|826.85|825.35|827.44|825.94|825.35|823.85|0
1608606000000|2020-12-22 03:00:00|826.84|825.34|824.96|823.46|827.04|825.54|824.3|822.8|0
1608609600000|2020-12-22 04:00:00|825.02|823.52|823.41|821.91|825.36|823.86|822.98|821.48|0
1608613200000|2020-12-22 05:00:00|823.4|821.9|822.27|820.77|824.22|822.72|821.82|820.32|0
1608616800000|2020-12-22 06:00:00|822.28|820.78|821.52|820.02|822.58|821.08|821.08|819.58|0
1608620400000|2020-12-22 07:00:00|821.46|819.96|825.01|823.51|826.27|824.77|821.13|819.63|0
1608624000000|2020-12-22 08:00:00|825|823.5|827.86|825.46|828.46|825.96|822.41|820.91|125
1608627600000|2020-12-22 09:00:00|827.76|825.36|825.26|823.86|827.76|825.36|823.96|822.66|108
1608631200000|2020-12-22 10:00:00|825.06|823.96|827.76|825.86|828.26|825.86|824.96|823.56|59
1608634800000|2020-12-22 11:00:00|827.66|825.96|828.26|826.66|828.86|826.76|827.46|825.36|16
1608638400000|2020-12-22 12:00:00|828.36|826.76|827.55|825.45|829.26|827.16|827.35|825.25|16
1608642000000|2020-12-22 13:00:00|827.65|825.55|828.15|826.35|828.25|826.55|827.55|825.45|19
1608645600000|2020-12-22 14:00:00|828.05|826.25|827.35|825.45|828.15|826.55|827.05|824.95|99
1608649200000|2020-12-22 15:00:00|827.25|825.35|828.45|826.95|828.65|827.15|825.65|824.15|597
1608652800000|2020-12-22 16:00:00|828.51|827.01|828.08|826.58|830.44|828.94|827.14|825.64|0
1608656400000|2020-12-22 17:00:00|828.07|826.57|829.15|827.65|829.19|827.69|827.86|826.36|0
1608660000000|2020-12-22 18:00:00|829.16|827.66|829.78|828.28|830.11|828.61|828.94|827.44|0
1608663600000|2020-12-22 19:00:00|829.79|828.29|829.29|827.79|830|828.5|828.62|827.12|0
1608667200000|2020-12-22 20:00:00|829.28|827.78|829.44|827.94|829.99|828.49|828.09|826.59|0
1608670800000|2020-12-22 21:00:00|829.43|827.93|829.07|827.57|829.82|828.32|828.97|827.47|0
1608674400000|2020-12-22 22:00:00|829.09|827.59|829.09|827.59|829.12|827.62|829.05|827.55|0
1608678000000|2020-12-22 23:00:00|829.08|827.58|830.58|829.08|830.63|829.13|828.93|827.43|0
1608681600000|2020-12-23 00:00:00|830.56|829.06|826.24|824.74|830.83|829.33|825.29|823.79|0
1608685200000|2020-12-23 01:00:00|826.27|824.77|826.3|824.8|827.15|825.65|824.97|823.47|0
1608688800000|2020-12-23 02:00:00|826.29|824.79|825.13|823.63|826.5|825|824.5|823|0
1608692400000|2020-12-23 03:00:00|825.14|823.64|827.29|825.79|827.5|826|824.91|823.41|0
1608696000000|2020-12-23 04:00:00|827.3|825.8|827.51|826.01|828.37|826.87|827.08|825.58|0
1608699600000|2020-12-23 05:00:00|827.45|825.95|827.69|826.19|827.92|826.42|827.04|825.54|0
1608703200000|2020-12-23 06:00:00|827.68|826.18|829.16|827.66|829.16|827.66|827.48|825.98|0
1608706800000|2020-12-23 07:00:00|829.22|827.72|830.71|829.21|831.82|830.32|828.94|827.44|0
1608710400000|2020-12-23 08:00:00|830.68|829.18|834.44|832.24|835.04|833.21|829.82|828.21|305
1608714000000|2020-12-23 09:00:00|834.34|832.14|834.34|832.94|835.64|833.34|832.34|831.14|244
1608717600000|2020-12-23 10:00:00|834.64|832.64|834.54|832.74|836.04|834.24|834.24|832.64|196
1608721200000|2020-12-23 11:00:00|834.64|832.84|836.64|834.64|836.64|835.14|834.64|832.64|157
1608724800000|2020-12-23 12:00:00|836.54|834.74|836.6|834.7|837.44|835.44|836.24|834.4|3
1608728400000|2020-12-23 13:00:00|836.7|834.8|838.8|836.7|838.8|836.7|836.5|834.7|161
1608732000000|2020-12-23 14:00:00|838.7|836.6|841.6|839.2|842|840.7|837.1|836.1|482
1608735600000|2020-12-23 15:00:00|841.5|839.3|840.4|838.9|842.96|840.86|838.56|837.06|789
1608739200000|2020-12-23 16:00:00|840.39|838.89|841.99|840.49|842.72|841.22|840.2|838.7|0
1608742800000|2020-12-23 17:00:00|842|840.5|841.61|840.11|842.03|840.53|841|839.5|0
1608746400000|2020-12-23 18:00:00|841.62|840.12|842.56|841.06|843|841.5|841.61|840.11|0
1608750000000|2020-12-23 19:00:00|842.57|841.07|840.75|839.25|842.79|841.29|840.75|839.25|0
1608753600000|2020-12-23 20:00:00|840.74|839.24|840.29|838.79|841.95|840.45|839.96|838.46|0
1608757200000|2020-12-23 21:00:00|840.28|838.78|841.29|839.79|841.39|839.89|839.42|837.92|0
1608760800000|2020-12-23 22:00:00|841.27|839.77|841.18|839.68|841.27|839.77|841.03|839.53|0
1608764400000|2020-12-23 23:00:00|841.21|839.71|841.13|839.63|841.52|840.02|840.59|839.09|0
1608768000000|2020-12-24 00:00:00|841.12|839.62|841.09|839.59|841.6|840.1|840.72|839.22|0
1608771600000|2020-12-24 01:00:00|841.1|839.6|842.18|840.68|842.37|840.87|840.27|838.77|0
1608775200000|2020-12-24 02:00:00|842.17|840.67|842.37|840.87|842.98|841.48|842.09|840.59|0
1608778800000|2020-12-24 03:00:00|842.38|840.88|842.11|840.61|842.61|841.11|841.87|840.37|0
1608782400000|2020-12-24 04:00:00|842.1|840.6|842.11|840.61|842.48|840.98|841.64|840.14|0
1608786000000|2020-12-24 05:00:00|842.13|840.63|842.09|840.59|842.28|840.78|841.66|840.16|0
1608789600000|2020-12-24 06:00:00|842.11|840.61|842.61|841.11|842.61|841.11|842.06|840.56|0
1608793200000|2020-12-24 07:00:00|842.6|841.1|842.52|841.02|842.78|841.28|842.09|840.59|0
1608796800000|2020-12-24 08:00:00|842.51|841.01|841.53|840.03|842.78|841.28|841.3|839.8|0
1608800400000|2020-12-24 09:00:00|841.49|839.99|841.77|840.27|842.18|840.68|841.43|839.93|0
1608804000000|2020-12-24 10:00:00|841.75|840.25|841.93|840.43|842.21|840.71|841.67|840.17|0
1608807600000|2020-12-24 11:00:00|841.94|840.44|841.63|840.13|841.97|840.47|841.31|839.81|0
1608811200000|2020-12-24 12:00:00|841.62|840.12|841.09|839.59|841.62|840.12|840.7|839.2|0
1608814800000|2020-12-24 13:00:00|841.07|839.57|841.07|839.57|841.26|839.76|840.85|839.35|0
1608818400000|2020-12-24 14:00:00|841.08|839.58|841.21|839.71|841.78|840.28|840.65|839.15|0
1608822000000|2020-12-24 15:00:00|841.22|839.72|840.83|839.33|841.82|840.32|840.76|839.26|0
1608825600000|2020-12-24 16:00:00|840.82|839.32|840.27|838.77|841.43|839.93|839.81|838.31|0
1608829200000|2020-12-24 17:00:00|840.24|838.74|842.36|840.86|842.36|840.86|839.53|838.03|0
1608832800000|2020-12-24 18:00:00|842.37|840.87|841.66|840.16|842.45|840.95|841.66|840.16|0
1609110000000|2020-12-27 23:00:00|840.18|838.68|844.12|842.62|845.05|843.55|839.68|838.18|0
1609113600000|2020-12-28 00:00:00|844.14|842.64|843.83|842.33|844.55|843.05|841.13|839.63|0
1609117200000|2020-12-28 01:00:00|843.84|842.34|843.21|841.71|843.98|842.48|842.31|840.81|0
1609120800000|2020-12-28 02:00:00|843.2|841.7|844.26|842.76|844.3|842.8|842.8|841.3|0
1609124400000|2020-12-28 03:00:00|844.27|842.77|844.71|843.21|845.31|843.81|844.27|842.77|0
1609128000000|2020-12-28 04:00:00|844.7|843.2|844.48|842.98|844.71|843.21|844.18|842.68|0
1609131600000|2020-12-28 05:00:00|844.49|842.99|844.32|842.82|844.92|843.42|844.27|842.77|0
1609135200000|2020-12-28 06:00:00|844.38|842.88|844.57|843.07|844.59|843.09|843.5|842|0
1609138800000|2020-12-28 07:00:00|844.58|843.08|846.15|844.65|847.14|845.64|844.19|842.69|0
1609142400000|2020-12-28 08:00:00|846.09|844.59|851.07|849.87|851.07|849.87|845.5|844|212
1609146000000|2020-12-28 09:00:00|851.17|849.97|852.67|851.27|853.27|851.57|851.07|849.97|88
1609149600000|2020-12-28 10:00:00|852.57|850.87|851.77|850.27|852.97|851.17|851.17|849.57|75
1609153200000|2020-12-28 11:00:00|851.67|850.17|852.37|851.17|852.57|851.17|851.67|850.17|42
1609156800000|2020-12-28 12:00:00|852.47|851.27|852.61|851.71|852.67|851.71|851.77|849.87|39
1609160400000|2020-12-28 13:00:00|852.71|851.61|852.71|852.11|852.71|852.11|852.11|850.51|99
1609164000000|2020-12-28 14:00:00|852.61|852.01|852.71|851.61|852.71|852.11|852.21|850.81|98
1609167600000|2020-12-28 15:00:00|852.61|851.71|854.05|852.55|855.04|853.54|852.31|851.18|642
1609171200000|2020-12-28 16:00:00|854.04|852.54|853.49|851.99|854.3|852.8|853.1|851.6|0
1609174800000|2020-12-28 17:00:00|853.43|851.93|852.95|851.45|853.52|852.02|852.72|851.22|0
1609178400000|2020-12-28 18:00:00|852.94|851.44|853.2|851.7|853.21|851.71|852.74|851.24|0
1609182000000|2020-12-28 19:00:00|853.19|851.69|853.32|851.82|853.55|852.05|853.11|851.61|0
1609185600000|2020-12-28 20:00:00|853.31|851.81|852.72|851.22|853.34|851.84|852.21|850.71|0
1609189200000|2020-12-28 21:00:00|852.73|851.23|853.1|851.6|853.33|851.83|852.38|850.88|0
1609192800000|2020-12-28 22:00:00|853.12|851.62|853.17|851.67|853.2|851.7|853.04|851.54|0
1609196400000|2020-12-28 23:00:00|853.22|851.72|854.09|852.59|854.09|852.59|853.1|851.6|0
1609200000000|2020-12-29 00:00:00|854.1|852.6|854.77|853.27|856.34|854.84|854.1|852.6|0
1609203600000|2020-12-29 01:00:00|854.71|853.21|855.75|854.25|856.38|854.88|854.37|852.87|0
1609207200000|2020-12-29 02:00:00|855.74|854.24|856.19|854.69|856.99|855.49|855.54|854.04|0
1609210800000|2020-12-29 03:00:00|856.2|854.7|855.98|854.48|856.61|855.11|855.17|853.67|0
1609214400000|2020-12-29 04:00:00|855.97|854.47|857.18|855.68|857.41|855.91|855.77|854.27|0
1609218000000|2020-12-29 05:00:00|857.19|855.69|857.69|856.19|858.09|856.59|856.65|855.15|0
1609221600000|2020-12-29 06:00:00|857.7|856.2|857.3|855.8|857.89|856.39|857.08|855.58|0
1609225200000|2020-12-29 07:00:00|857.31|855.81|857.18|855.68|858.48|856.98|856.27|854.77|0
1609228800000|2020-12-29 08:00:00|857.17|855.67|858|857.2|858.9|857.9|855.38|853.98|271
1609232400000|2020-12-29 09:00:00|857.8|857.3|861.7|860.5|862.7|861.3|857.7|857.1|194
1609236000000|2020-12-29 10:00:00|862|860.6|862|860.3|862.8|861.6|861.5|854.7|174
1609239600000|2020-12-29 11:00:00|861.9|860.2|861.3|860.2|862|860.2|861|858.8|17
1609243200000|2020-12-29 12:00:00|861.4|858.6|859.57|858.07|861.7|859.1|859.17|858.07|21
1609246800000|2020-12-29 13:00:00|859.67|856.67|858.37|856.17|859.97|856.67|857.47|855.57|9
1609250400000|2020-12-29 14:00:00|858.47|856.27|854.57|853.87|858.47|856.27|854.47|852.67|52
1609254000000|2020-12-29 15:00:00|854.47|853.97|855.59|854.09|855.97|854.8|854.3|852.17|868
1609257600000|2020-12-29 16:00:00|855.6|854.1|854.58|853.08|855.98|854.48|854.35|852.85|0
1609261200000|2020-12-29 17:00:00|854.57|853.07|851.96|850.46|854.58|853.08|850.82|849.32|0
1609264800000|2020-12-29 18:00:00|851.95|850.45|852.78|851.28|852.81|851.31|851.47|849.97|0
1609268400000|2020-12-29 19:00:00|852.77|851.27|851.7|850.2|852.78|851.28|851.01|849.51|0
1609272000000|2020-12-29 20:00:00|851.71|850.21|852.01|850.51|852.73|851.23|851.08|849.58|0
1609275600000|2020-12-29 21:00:00|852.02|850.52|853.03|851.53|853.19|851.69|852.02|850.52|0
1609279200000|2020-12-29 22:00:00|853.02|851.52|852.95|851.45|853.02|851.52|852.8|851.3|0
1609282800000|2020-12-29 23:00:00|853.08|851.58|852.54|851.04|853.36|851.86|852.08|850.58|0
1609286400000|2020-12-30 00:00:00|852.53|851.03|851.31|849.81|852.64|851.14|850.59|849.09|0
1609290000000|2020-12-30 01:00:00|851.34|849.84|852.39|850.89|852.84|851.34|851.08|849.58|0
1609293600000|2020-12-30 02:00:00|852.4|850.9|853.88|852.38|853.9|852.4|852.4|850.9|0
1609297200000|2020-12-30 03:00:00|853.89|852.39|853.49|851.99|854.11|852.61|852.83|851.33|0
1609300800000|2020-12-30 04:00:00|853.48|851.98|854.17|852.67|854.56|853.06|853.29|851.79|0
1609304400000|2020-12-30 05:00:00|854.16|852.66|854.09|852.59|855.62|854.12|853.96|852.46|0
1609308000000|2020-12-30 06:00:00|854.1|852.6|854.32|852.82|854.79|853.29|854.1|852.6|0
1609311600000|2020-12-30 07:00:00|854.31|852.81|855.01|853.51|856.21|854.71|853.71|852.21|0
1609315200000|2020-12-30 08:00:00|854.95|853.45|856.62|854.62|857.5|856.9|854.61|853.11|71
1609318800000|2020-12-30 09:00:00|856.22|854.72|859.19|857.29|859.79|857.39|856.19|854.62|73
1609322400000|2020-12-30 10:00:00|859.09|857.39|859.19|857.29|863.99|858.89|858.59|857.29|39
1609326000000|2020-12-30 11:00:00|859.29|857.39|859.19|857.29|863.99|857.89|858.19|848.49|74
1609329600000|2020-12-30 12:00:00|859.09|857.19|857.92|856.12|859.29|857.49|856.82|856.12|299
1609333200000|2020-12-30 13:00:00|857.82|856.22|858.82|857.42|858.82|857.62|856.72|856.02|58
1609336800000|2020-12-30 14:00:00|858.72|857.52|859.82|857.52|859.92|858.12|857.72|848.22|486
1609340400000|2020-12-30 15:00:00|859.72|857.32|859.71|858.21|861.38|859.88|859.22|857.32|731
1609344000000|2020-12-30 16:00:00|859.7|858.2|858.88|857.38|860.9|859.4|857.88|856.38|0
1609347600000|2020-12-30 17:00:00|858.89|857.39|858.6|857.1|859.12|857.62|858.36|856.86|0
1609351200000|2020-12-30 18:00:00|858.61|857.11|858|856.5|859.43|857.93|858|856.5|0
1609354800000|2020-12-30 19:00:00|858.01|856.51|856.33|854.83|858.21|856.71|856.1|854.6|0
1609358400000|2020-12-30 20:00:00|856.32|854.82|855.97|854.47|857.07|855.57|855.53|854.03|0
1609362000000|2020-12-30 21:00:00|855.96|854.46|856.29|854.79|856.44|854.94|855.47|853.97|0
1609365600000|2020-12-30 22:00:00|856.31|854.81|856.32|854.82|856.38|854.88|856.22|854.72|0
1609369200000|2020-12-30 23:00:00|856.33|854.83|856.8|855.3|856.98|855.48|856.19|854.69|0
1609372800000|2020-12-31 00:00:00|856.82|855.32|857.19|855.69|857.25|855.75|856.82|855.32|0
1609376400000|2020-12-31 01:00:00|857.18|855.68|857.29|855.79|857.29|855.79|856.31|854.81|0
1609380000000|2020-12-31 02:00:00|857.25|855.75|856.79|855.29|857.38|855.88|856.68|855.18|0
1609383600000|2020-12-31 03:00:00|856.8|855.3|856.6|855.1|857.06|855.56|856.36|854.86|0
1609387200000|2020-12-31 04:00:00|856.59|855.09|856.36|854.86|856.59|855.09|855.9|854.4|0
1609390800000|2020-12-31 05:00:00|856.35|854.85|856.73|855.23|856.77|855.27|856.22|854.72|0
1609394400000|2020-12-31 06:00:00|856.72|855.22|856.45|854.95|856.82|855.32|856.4|854.9|0
1609398000000|2020-12-31 07:00:00|856.49|854.99|855.96|854.46|856.64|855.14|855.33|853.83|0
1609401600000|2020-12-31 08:00:00|855.97|854.47|854.84|853.34|856.45|854.95|853.74|852.24|0
1609405200000|2020-12-31 09:00:00|854.88|853.38|855.01|853.51|855.16|853.66|854.36|852.86|0
1609408800000|2020-12-31 10:00:00|855.03|853.53|856.53|855.03|856.72|855.22|854.72|853.22|0
1609412400000|2020-12-31 11:00:00|856.52|855.02|856.98|855.48|857.35|855.85|856.31|854.81|0
1609416000000|2020-12-31 12:00:00|856.97|855.47|855.12|853.62|857.3|855.8|855.12|853.62|0
1609419600000|2020-12-31 13:00:00|855.06|853.56|854.97|853.47|855.26|853.76|854.56|853.06|0
1609423200000|2020-12-31 14:00:00|854.93|853.43|854.89|853.39|855.21|853.71|854.1|852.6|0
1609426800000|2020-12-31 15:00:00|854.93|853.43|855.17|853.67|855.91|854.41|854.93|853.43|0
1609430400000|2020-12-31 16:00:00|855.16|853.66|854.11|852.61|855.54|854.04|853.98|852.48|0
1609434000000|2020-12-31 17:00:00|854.12|852.62|855.14|853.64|855.46|853.96|854.02|852.52|0
1609437600000|2020-12-31 18:00:00|855.2|853.7|854.91|853.41|855.29|853.79|854.63|853.13|0
1609441200000|2020-12-31 19:00:00|854.87|853.37|857.56|856.06|858.06|856.56|854.39|852.89|0
1609444800000|2020-12-31 20:00:00|857.57|856.07|859.19|857.69|860.67|859.17|857.56|856.06|0
1609448400000|2020-12-31 21:00:00|859.24|857.74|859.96|858.46|860.69|859.19|859.21|857.71|0
1609714800000|2021-01-03 23:00:00|859.28|857.78|860.08|858.58|860.73|859.23|858.78|857.28|0
1609718400000|2021-01-04 00:00:00|860.07|858.57|856.33|854.83|860.11|858.61|855.43|853.93|0
1609722000000|2021-01-04 01:00:00|856.27|854.77|857.47|855.97|858.49|856.99|856.12|854.62|0
1609725600000|2021-01-04 02:00:00|857.48|855.98|858.05|856.55|859.11|857.61|857.48|855.98|0
1609729200000|2021-01-04 03:00:00|857.95|856.45|858.88|857.38|859.5|858|857.84|856.34|0
1609732800000|2021-01-04 04:00:00|858.89|857.39|858.47|856.97|859.32|857.82|857.67|856.17|0
1609736400000|2021-01-04 05:00:00|858.46|856.96|858.69|857.19|858.88|857.38|857.82|856.32|0
1609740000000|2021-01-04 06:00:00|858.68|857.18|859.64|858.14|859.66|858.16|858.48|856.98|0
1609743600000|2021-01-04 07:00:00|859.7|858.2|865.51|864.01|865.51|864.01|859.7|858.2|0
1609747200000|2021-01-04 08:00:00|865.5|864|865.95|865.25|874.59|866.89|864.59|848.49|370
1609750800000|2021-01-04 09:00:00|866.05|865.35|862.95|861.15|867.45|865.55|862.95|861.05|295
1609754400000|2021-01-04 10:00:00|862.85|861.05|862.45|860.95|862.95|862.05|861.25|859.65|116
1609758000000|2021-01-04 11:00:00|862.75|861.05|862.75|861.25|863.65|861.95|861.65|860.85|141
1609761600000|2021-01-04 12:00:00|863.35|861.35|860.75|858.95|863.35|861.45|860.65|858.95|40
1609765200000|2021-01-04 13:00:00|860.85|859.05|862.95|861.85|863.15|861.85|860.65|858.85|126
1609768800000|2021-01-04 14:00:00|863.05|862.45|860.65|858.85|863.65|862.55|859.45|857.75|82
1609772400000|2021-01-04 15:00:00|860.75|858.95|852|850.5|878.15|859.15|851.59|850.09|646
1609776000000|2021-01-04 16:00:00|852.01|850.51|848.27|846.77|853.93|852.43|848.2|846.7|0
1609779600000|2021-01-04 17:00:00|848.26|846.76|848.56|847.06|849.02|847.52|845.68|844.18|0
1609783200000|2021-01-04 18:00:00|848.55|847.05|852.48|850.98|852.69|851.19|847.94|846.44|0
1609786800000|2021-01-04 19:00:00|852.49|850.99|851.5|850|852.49|850.99|849.47|847.97|0
1609790400000|2021-01-04 20:00:00|851.48|849.98|850.75|849.25|852.05|850.55|849.95|848.45|0
1609794000000|2021-01-04 21:00:00|850.77|849.27|851.56|850.06|851.91|850.41|850.09|848.59|19
1609797600000|2021-01-04 22:00:00|851.55|850.05|851.34|849.84|851.55|850.05|851.32|849.82|0
1609801200000|2021-01-04 23:00:00|851.32|849.82|850.99|849.49|851.42|849.92|849.73|848.23|0
1609804800000|2021-01-05 00:00:00|850.98|849.48|852.17|850.67|852.78|851.28|850.79|849.29|0
1609808400000|2021-01-05 01:00:00|852.18|850.68|851.84|850.34|853.68|852.18|851.61|850.11|0
1609812000000|2021-01-05 02:00:00|851.83|850.33|852.85|851.35|853.28|851.78|851.83|850.33|0
1609815600000|2021-01-05 03:00:00|852.86|851.36|850.96|849.46|853.3|851.8|850.39|848.89|0
1609819200000|2021-01-05 04:00:00|850.93|849.43|850.62|849.12|851.46|849.96|849.53|848.03|0
1609822800000|2021-01-05 05:00:00|850.61|849.11|851.67|850.17|851.9|850.4|850.18|848.68|0
1609826400000|2021-01-05 06:00:00|851.66|850.16|853.39|851.89|853.4|851.9|851.46|849.96|0
1609830000000|2021-01-05 07:00:00|853.4|851.9|848.84|847.34|854.18|852.68|847.72|846.22|0
1609833600000|2021-01-05 08:00:00|848.9|847.4|854.52|852.82|857.05|855.65|848.45|846.95|206
1609837200000|2021-01-05 09:00:00|854.42|852.92|855.02|853.02|855.92|854.62|852.52|851.02|115
1609840800000|2021-01-05 10:00:00|853.72|853.12|855.12|853.42|856.12|854.62|853.72|852.82|67
1609844400000|2021-01-05 11:00:00|855.22|853.32|854.42|852.52|856.32|854.52|854.12|852.32|8
1609848000000|2021-01-05 12:00:00|854.52|852.62|852.53|850.13|854.52|852.62|851.03|848.73|120
1609851600000|2021-01-05 13:00:00|852.43|850.23|851.43|849.73|853.13|851.33|851.43|849.63|33
1609855200000|2021-01-05 14:00:00|851.33|849.83|855.13|853.23|856.23|854.43|850.43|849.53|47
1609858800000|2021-01-05 15:00:00|855.33|853.33|852.86|851.36|856.03|854.43|852.68|851.18|180
1609862400000|2021-01-05 16:00:00|852.92|851.42|855.54|854.04|856.41|854.91|852.3|850.8|0
1609866000000|2021-01-05 17:00:00|855.55|854.05|857.45|855.95|857.46|855.96|855.55|854.05|0
1609869600000|2021-01-05 18:00:00|857.46|855.96|857.87|856.37|857.87|856.37|856.98|855.48|0
1609873200000|2021-01-05 19:00:00|857.88|856.38|858.35|856.85|859.76|858.26|857.87|856.37|0
1609876800000|2021-01-05 20:00:00|858.42|856.92|858.45|856.95|859.72|858.22|857.31|855.81|0
1609880400000|2021-01-05 21:00:00|858.46|856.96|857.86|856.36|858.48|856.98|857.37|855.87|0
1609884000000|2021-01-05 22:00:00|857.84|856.34|857.96|856.46|858.05|856.55|857.7|856.2|0
1609887600000|2021-01-05 23:00:00|857.95|856.45|857.42|855.92|858.58|857.08|856.87|855.37|0
1609891200000|2021-01-06 00:00:00|857.44|855.94|857.87|856.37|860.6|859.1|856.94|855.44|0
1609894800000|2021-01-06 01:00:00|857.89|856.39|856.41|854.91|858.55|857.05|854.15|852.65|0
1609898400000|2021-01-06 02:00:00|856.42|854.92|855.65|854.15|858.02|856.52|854.98|853.48|0
1609902000000|2021-01-06 03:00:00|855.68|854.18|855.19|853.69|856.47|854.97|854.64|853.14|0
1609905600000|2021-01-06 04:00:00|855.22|853.72|855.38|853.88|857.51|856.01|853.95|852.45|0
1609909200000|2021-01-06 05:00:00|855.37|853.87|857.41|855.91|858.35|856.85|855.34|853.84|0
1609912800000|2021-01-06 06:00:00|857.44|855.94|860.51|859.01|860.81|859.31|857.39|855.89|0
1609916400000|2021-01-06 07:00:00|860.5|859|861.76|860.26|863.43|861.93|859.26|857.76|0
1609920000000|2021-01-06 08:00:00|861.75|860.25|860.83|858.93|863.87|862.87|856.87|852.47|198
1609923600000|2021-01-06 09:00:00|860.93|859.03|864.73|861.93|866.03|864.43|860.43|852.83|176
1609927200000|2021-01-06 10:00:00|863.63|861.83|867.93|866.33|877.73|866.63|863.33|852.83|296
1609930800000|2021-01-06 11:00:00|868.23|866.23|866.63|865.33|868.53|867.83|866.03|864.73|57
1609934400000|2021-01-06 12:00:00|866.53|865.23|863.19|862.39|867.33|865.63|862.99|861.59|14
1609938000000|2021-01-06 13:00:00|864.39|862.29|866.49|864.79|867.49|865.89|864.29|862.29|22
1609941600000|2021-01-06 14:00:00|866.09|864.89|867.59|865.09|868.29|865.79|864.09|852.59|62
1609945200000|2021-01-06 15:00:00|867.89|865.19|868.37|865.87|868.37|866.77|866.67|865.09|584
1609952400000|2021-01-06 17:00:00|869.07|867.57|870.91|869.41|871.12|869.62|868.86|867.36|0
1609956000000|2021-01-06 18:00:00|870.88|869.38|870.72|869.22|871.62|870.12|870.44|868.94|0
1609959600000|2021-01-06 19:00:00|870.73|869.23|867.76|866.26|871.6|870.1|866.04|864.54|0
1609963200000|2021-01-06 20:00:00|867.75|866.25|866.8|865.3|868.52|867.02|865.49|863.99|0
1609966800000|2021-01-06 21:00:00|866.79|865.29|869.04|867.54|870.65|869.15|864.57|863.07|0
1609970400000|2021-01-06 22:00:00|868.98|867.48|869.07|867.57|869.51|868.01|868.46|866.96|0
1609974000000|2021-01-06 23:00:00|869.15|867.65|868.74|867.24|869.59|868.09|868.2|866.7|0
1609977600000|2021-01-07 00:00:00|868.75|867.25|868.84|867.34|869.38|867.88|866.98|865.48|0
1609981200000|2021-01-07 01:00:00|868.83|867.33|872.53|871.03|872.95|871.45|868.7|867.2|0
1609984800000|2021-01-07 02:00:00|872.52|871.02|871.15|869.65|872.55|871.05|870.48|868.98|0
1609988400000|2021-01-07 03:00:00|871.16|869.66|871.32|869.82|871.85|870.35|870.7|869.2|0
1609992000000|2021-01-07 04:00:00|871.33|869.83|870.44|868.94|871.73|870.23|870.23|868.73|0
1609995600000|2021-01-07 05:00:00|870.45|868.95|871.49|869.99|871.51|870.01|869.99|868.49|0
1609999200000|2021-01-07 06:00:00|871.5|870|872.27|870.77|872.84|871.34|870.93|869.43|0
1610002800000|2021-01-07 07:00:00|872.24|870.74|873.29|871.79|873.74|872.24|872|870.5|0
1610006400000|2021-01-07 08:00:00|873.23|871.73|871.41|870.11|876.27|873.87|869.67|858.21|221
1610010000000|2021-01-07 09:00:00|871.51|870.21|874.01|872.31|874.41|873.41|871.51|870.21|283
1610013600000|2021-01-07 10:00:00|874.11|872.41|875.11|874.11|884.41|874.41|872.51|871.11|203
1610017200000|2021-01-07 11:00:00|875.21|873.21|875.31|874.01|884.41|876.11|873.21|858.21|120
1610020800000|2021-01-07 12:00:00|875.51|873.41|876.98|875.98|877.28|875.98|874.81|873.31|22
1610024400000|2021-01-07 13:00:00|876.78|875.88|877.18|875.58|878.08|876.98|876.38|875.08|266
1610028000000|2021-01-07 14:00:00|877.08|875.68|879.18|878.58|879.38|878.68|876.28|875.08|171
1610031600000|2021-01-07 15:00:00|879.28|878.68|881.63|879.83|884.33|882.03|879.18|877.23|771
1610035200000|2021-01-07 16:00:00|879.54|878.04|879.79|878.29|879.8|878.3|879.54|878.04|0
1610038800000|2021-01-07 17:00:00|879.8|878.3|880.03|878.53|880.04|878.54|879.1|877.6|0
1610042400000|2021-01-07 18:00:00|880.04|878.54|879.99|878.49|880.65|879.15|879.52|878.02|0
1610046000000|2021-01-07 19:00:00|879.98|878.48|880.6|879.1|880.61|879.11|879.46|877.96|0
1610049600000|2021-01-07 20:00:00|880.61|879.11|880.7|879.2|881.55|880.05|879.9|878.4|0
1610053200000|2021-01-07 21:00:00|880.71|879.21|880.56|879.06|881.05|879.55|879.8|878.3|0
1610056800000|2021-01-07 22:00:00|880.58|879.08|880.82|879.32|880.83|879.33|880.54|879.04|0
1610060400000|2021-01-07 23:00:00|880.84|879.34|881.19|879.69|881.57|880.07|879.91|878.41|0
1610064000000|2021-01-08 00:00:00|881.21|879.71|883.72|882.22|883.72|882.22|880.44|878.94|0
1610067600000|2021-01-08 01:00:00|883.73|882.23|884.06|882.56|884.48|882.98|882.52|881.02|0
1610071200000|2021-01-08 02:00:00|884.16|882.66|884.45|882.95|885.14|883.64|883.84|882.34|0
1610074800000|2021-01-08 03:00:00|884.46|882.96|885.32|883.82|885.34|883.84|884.21|882.71|0
1610078400000|2021-01-08 04:00:00|885.38|883.88|884.88|883.38|885.52|884.02|883.8|882.3|0
1610082000000|2021-01-08 05:00:00|884.87|883.37|885.52|884.02|885.57|884.07|884.87|883.37|0
1610085600000|2021-01-08 06:00:00|885.53|884.03|886.25|884.75|887.33|885.83|885.34|883.84|0
1610089200000|2021-01-08 07:00:00|886.31|884.81|886.65|885.15|887.08|885.58|885.05|883.55|0
1610092800000|2021-01-08 08:00:00|886.59|885.09|891.32|890.22|895.73|893.33|885.26|876.63|276
1610096400000|2021-01-08 09:00:00|891.22|890.12|890.82|888.82|891.72|890.22|888.42|887.32|353
1610100000000|2021-01-08 10:00:00|890.72|888.92|890.62|888.92|892.32|890.22|889.62|888.12|151
1610103600000|2021-01-08 11:00:00|890.72|888.82|892.32|890.72|892.82|892.02|890.52|888.82|99
1610107200000|2021-01-08 12:00:00|892.42|890.62|892.01|890.81|893.52|891.82|892.01|890.32|40
1610110800000|2021-01-08 13:00:00|892.21|890.91|891.51|890.11|892.91|891.61|891.51|890.01|84
1610114400000|2021-01-08 14:00:00|891.61|890.21|890.11|887.61|892.51|891.61|889.51|887.51|564
1610118000000|2021-01-08 15:00:00|890.21|887.71|891.4|889.9|892.87|891.37|889.36|887.56|536
1610121600000|2021-01-08 16:00:00|891.41|889.91|893.12|891.62|893.12|891.62|889.97|888.47|0
1610125200000|2021-01-08 17:00:00|893.11|891.61|892.48|890.98|893.82|892.32|891.77|890.27|0
1610128800000|2021-01-08 18:00:00|892.49|890.99|889.96|888.46|892.51|891.01|888.22|886.72|0
1610132400000|2021-01-08 19:00:00|890.09|888.59|891.92|890.42|892.14|890.64|889.88|888.38|0
1610136000000|2021-01-08 20:00:00|891.93|890.43|894.8|893.3|895.02|893.52|891.91|890.41|0
1610139600000|2021-01-08 21:00:00|894.42|892.92|894.53|893.03|895.37|893.87|894.21|892.71|0
1610143200000|2021-01-08 22:00:00|894.33|892.83|894.33|892.83|894.33|892.83|894.33|892.83|0
1610319600000|2021-01-10 23:00:00|893|891.5|892.79|891.29|894.06|892.56|892.27|890.77|0
1610323200000|2021-01-11 00:00:00|892.81|891.31|891.51|890.01|893.56|892.06|891.12|889.62|0
1610326800000|2021-01-11 01:00:00|891.48|889.98|890.21|888.71|892.02|890.52|890.21|888.71|0
1610330400000|2021-01-11 02:00:00|890.2|888.7|890.72|889.22|890.84|889.34|888.64|887.14|0
1610334000000|2021-01-11 03:00:00|890.76|889.26|889.53|888.03|890.83|889.33|888.88|887.38|0
1610337600000|2021-01-11 04:00:00|889.54|888.04|888.85|887.35|890.01|888.51|888.2|886.7|0
1610341200000|2021-01-11 05:00:00|888.82|887.32|888.4|886.9|889.05|887.55|888.15|886.65|0
1610344800000|2021-01-11 06:00:00|888.37|886.87|888.14|886.64|888.58|887.08|887.27|885.77|0
1610348400000|2021-01-11 07:00:00|888.13|886.63|889.25|887.75|889.49|887.99|887.32|885.82|0
1610352000000|2021-01-11 08:00:00|889.31|887.81|887.79|885.89|890.79|889.29|883.06|881.16|694
1610355600000|2021-01-11 09:00:00|887.69|885.99|888.19|886.59|892.29|887.29|884.99|884.09|506
1610359200000|2021-01-11 10:00:00|888.09|885.19|884.99|884.19|888.09|885.99|884.79|883.39|144
1610362800000|2021-01-11 11:00:00|884.89|883.09|886.09|884.39|886.79|885.09|884.29|883.09|125
1610366400000|2021-01-11 12:00:00|885.99|884.49|886.8|885.1|887.4|885.8|885.19|884.09|30
1610370000000|2021-01-11 13:00:00|886.7|885.2|881.8|880.1|886.7|885.2|881.6|879.8|44
1610373600000|2021-01-11 14:00:00|881.7|880|881.8|880.2|892.1|880.6|877.2|835.2|19
1610377200000|2021-01-11 15:00:00|881.9|880.3|884.83|883.33|885.09|883.59|880.6|879.1|604
1610380800000|2021-01-11 16:00:00|884.84|883.34|884.92|883.42|885.31|883.81|882.87|881.37|0
1610384400000|2021-01-11 17:00:00|884.93|883.43|885.62|884.12|885.9|884.4|884.5|883|0
1610388000000|2021-01-11 18:00:00|885.63|884.13|884.14|882.64|886.27|884.77|883.64|882.14|0
1610391600000|2021-01-11 19:00:00|884.13|882.63|885.2|883.7|885.42|883.92|883.12|881.62|0
1610395200000|2021-01-11 20:00:00|885.21|883.71|884.48|882.98|885.75|884.25|883.92|882.42|0
1610398800000|2021-01-11 21:00:00|884.47|882.97|884.4|882.9|885.59|884.09|883.96|882.46|0
1610402400000|2021-01-11 22:00:00|884.42|882.92|884.6|883.1|884.65|883.15|884.36|882.86|0
1610406000000|2021-01-11 23:00:00|884.7|883.2|885.36|883.86|885.59|884.09|884.19|882.69|0
1610409600000|2021-01-12 00:00:00|885.37|883.87|887.48|885.98|888.12|886.62|884.71|883.21|0
1610413200000|2021-01-12 01:00:00|887.49|885.99|886.07|884.57|887.72|886.22|884.17|882.67|0
1610416800000|2021-01-12 02:00:00|886.1|884.6|885.99|884.49|886.58|885.08|885.09|883.59|0
1610420400000|2021-01-12 03:00:00|886|884.5|885.09|883.59|886.22|884.72|884.84|883.34|0
1610424000000|2021-01-12 04:00:00|885.07|883.57|884.91|883.41|885.3|883.8|884.15|882.65|0
1610427600000|2021-01-12 05:00:00|884.94|883.44|885.62|884.12|886.24|884.74|884.37|882.87|0
1610431200000|2021-01-12 06:00:00|885.61|884.11|886.25|884.75|886.48|884.98|884.77|883.27|0
1610434800000|2021-01-12 07:00:00|886.19|884.69|887.22|885.72|887.65|886.15|885.19|883.69|0
1610438400000|2021-01-12 08:00:00|887.21|885.71|889.02|887.12|890.43|889.23|885.03|883.53|687
1610442000000|2021-01-12 09:00:00|888.92|887.22|888.52|886.62|889.92|888.22|888.12|886.22|2920
1610445600000|2021-01-12 10:00:00|888.62|886.72|889.82|888.32|890.22|888.62|888.62|886.72|162
1610449200000|2021-01-12 11:00:00|889.72|888.22|888.52|886.72|889.82|888.32|887.82|886.12|32
1610452800000|2021-01-12 12:00:00|888.62|886.82|888.46|886.76|889.56|887.96|888.02|886.22|2
1610456400000|2021-01-12 13:00:00|888.36|886.66|887.66|885.96|889.56|887.86|887.46|885.66|72
1610460000000|2021-01-12 14:00:00|887.56|885.86|888.76|887.06|888.96|887.46|886.56|884.56|776
1610463600000|2021-01-12 15:00:00|888.86|887.16|888.61|887.11|891|889|888.02|886.52|1789
1610467200000|2021-01-12 16:00:00|888.6|887.1|886|884.5|889.95|888.45|884.49|882.99|0
1610470800000|2021-01-12 17:00:00|886.01|884.51|884.94|883.44|886.01|884.51|882.74|881.24|0
1610474400000|2021-01-12 18:00:00|884.95|883.45|885.96|884.46|886.83|885.33|884.69|883.19|0
1610478000000|2021-01-12 19:00:00|885.95|884.45|886.32|884.82|887.26|885.76|885.57|884.07|0
1610481600000|2021-01-12 20:00:00|886.33|884.83|887.56|886.06|888.13|886.63|886.08|884.58|0
1610485200000|2021-01-12 21:00:00|887.52|886.02|887.17|885.67|887.92|886.42|886.92|885.42|0
1610488800000|2021-01-12 22:00:00|887.21|885.71|887.3|885.8|887.33|885.83|887|885.5|0
1610492400000|2021-01-12 23:00:00|887.26|885.76|887.94|886.44|887.99|886.49|886.85|885.35|0
1610496000000|2021-01-13 00:00:00|887.95|886.45|886.68|885.18|888.17|886.67|886.46|884.96|0
1610499600000|2021-01-13 01:00:00|886.67|885.17|887.98|886.48|888.19|886.69|886.25|884.75|0
1610503200000|2021-01-13 02:00:00|887.99|886.49|887.61|886.11|888.25|886.75|887.34|885.84|0
1610506800000|2021-01-13 03:00:00|887.64|886.14|889.02|887.52|889.12|887.62|887.61|886.11|0
1610510400000|2021-01-13 04:00:00|888.99|887.49|888.45|886.95|888.99|887.49|888.24|886.74|0
1610514000000|2021-01-13 05:00:00|888.44|886.94|887.67|886.17|888.45|886.95|887.14|885.64|0
1610517600000|2021-01-13 06:00:00|887.64|886.14|888.22|886.72|888.61|887.11|887.14|885.64|0
1610521200000|2021-01-13 07:00:00|888.19|886.69|888.26|886.76|888.82|887.32|887.16|885.66|0
1610524800000|2021-01-13 08:00:00|888.25|886.75|892.7|890.8|898.5|896.6|888.25|886.75|1196
1610528400000|2021-01-13 09:00:00|892.6|890.7|890|888.6|892.7|890.9|888|886.9|9947
1610532000000|2021-01-13 10:00:00|889.2|888.7|887.6|885.8|890.6|889.1|885.7|883.9|1647
1610535600000|2021-01-13 11:00:00|887.5|885.7|885.3|883.4|888.2|886.6|884.5|882.3|951
1610539200000|2021-01-13 12:00:00|885.2|883.5|884.86|883.36|886.5|884.7|884.36|882.16|289
1610542800000|2021-01-13 13:00:00|886.06|883.26|886.16|884.46|888.56|886.56|885.86|882.86|100
1610546400000|2021-01-13 14:00:00|886.06|884.36|882.46|880.76|886.16|884.46|881.86|880.56|809
1610550000000|2021-01-13 15:00:00|882.36|880.66|886.97|885.47|887.06|885.56|880.46|879.46|265
1610553600000|2021-01-13 16:00:00|886.98|885.48|885.98|884.48|886.98|885.48|885.33|883.83|643
1610557200000|2021-01-13 17:00:00|885.99|884.49|886.13|884.63|886.49|884.99|883.8|882.3|0
1610560800000|2021-01-13 18:00:00|886.1|884.6|886.27|884.77|886.29|884.79|885.62|884.12|0
1610564400000|2021-01-13 19:00:00|886.26|884.76|886.3|884.8|887.21|885.71|885.38|883.88|0
1610568000000|2021-01-13 20:00:00|886.31|884.81|885.55|884.05|886.54|885.04|884.87|883.37|0
1610571600000|2021-01-13 21:00:00|885.56|884.06|886.06|884.56|886.32|884.82|885.33|883.83|0
1610575200000|2021-01-13 22:00:00|886.08|884.58|886.66|885.16|886.84|885.34|886.04|884.54|0
1610578800000|2021-01-13 23:00:00|886.76|885.26|886.08|884.58|887.11|885.61|886.06|884.56|0
1610582400000|2021-01-14 00:00:00|886.06|884.56|887.23|885.73|887.85|886.35|885.84|884.34|0
1610586000000|2021-01-14 01:00:00|887.29|885.79|888.02|886.52|888.12|886.62|887.02|885.52|0
1610589600000|2021-01-14 02:00:00|888.05|886.55|888.11|886.61|888.48|886.98|887.23|885.73|0
1610593200000|2021-01-14 03:00:00|888.21|886.71|889.26|887.76|889.34|887.84|888.01|886.51|0
1610596800000|2021-01-14 04:00:00|889.2|887.7|889.05|887.55|889.47|887.97|888.41|886.91|0
1610600400000|2021-01-14 05:00:00|889.04|887.54|887.82|886.32|889.05|887.55|886.48|884.98|0
1610604000000|2021-01-14 06:00:00|887.88|886.38|888.83|887.33|889.02|887.52|887.78|886.28|0
1610607600000|2021-01-14 07:00:00|888.73|887.23|888.53|887.03|889.23|887.73|887.39|885.89|0
1610611200000|2021-01-14 08:00:00|888.46|886.96|883.2|882.5|889.92|888.02|882.6|881.8|456
1610614800000|2021-01-14 09:00:00|883.1|882.4|885|883.2|885|883.3|882.4|880.4|112
1610618400000|2021-01-14 10:00:00|885.1|882.4|887.8|885.2|887.8|886.4|884.7|882.4|1168
1610622000000|2021-01-14 11:00:00|887.7|885.3|886|884.3|887.8|886.2|884.7|882.5|119
1610625600000|2021-01-14 12:00:00|886.1|884.4|887.04|884.64|887.04|884.64|885.8|883.94|4881
1610629200000|2021-01-14 13:00:00|887.14|884.74|886.54|884.24|887.24|885.84|883.54|882.54|351
1610632800000|2021-01-14 14:00:00|886.44|884.34|889.64|888.34|911.24|888.44|886.44|863.94|4022
1610636400000|2021-01-14 15:00:00|890.94|888.24|887.74|886.24|891.64|889.54|887.29|885.79|850
1610640000000|2021-01-14 16:00:00|887.73|886.23|888.04|886.54|888.67|887.17|887.27|885.77|0
1610643600000|2021-01-14 17:00:00|888.03|886.53|888.11|886.61|888.48|886.98|886.53|885.03|0
1610647200000|2021-01-14 18:00:00|888.1|886.6|887.81|886.31|888.53|887.03|887.57|886.07|0
1610650800000|2021-01-14 19:00:00|887.8|886.3|887.93|886.43|888.87|887.37|887.67|886.17|0
1610654400000|2021-01-14 20:00:00|887.94|886.44|886.68|885.18|888.17|886.67|885.7|884.2|0
1610658000000|2021-01-14 21:00:00|886.85|885.35|886.07|884.57|886.91|885.41|885.7|884.2|0
1610661600000|2021-01-14 22:00:00|886.1|884.6|886.71|885.21|886.71|885.21|886.1|884.6|0
1610665200000|2021-01-14 23:00:00|886.81|885.31|887.42|885.92|887.89|886.39|886.66|885.16|0
1610668800000|2021-01-15 00:00:00|887.4|885.9|886.51|885.01|887.5|886|885.68|884.18|0
1610672400000|2021-01-15 01:00:00|886.48|884.98|884.79|883.29|886.85|885.35|884.54|883.04|0
1610676000000|2021-01-15 02:00:00|884.81|883.31|885.73|884.23|885.94|884.44|884.69|883.19|0
1610679600000|2021-01-15 03:00:00|885.74|884.24|883.88|882.38|886.15|884.65|883.66|882.16|0
1610683200000|2021-01-15 04:00:00|883.89|882.39|884.11|882.61|884.95|883.45|883.65|882.15|0
1610686800000|2021-01-15 05:00:00|884.1|882.6|881.53|880.03|884.19|882.69|881.52|880.02|0
1610690400000|2021-01-15 06:00:00|881.54|880.04|881.72|880.22|882.67|881.17|881.11|879.61|0
1610694000000|2021-01-15 07:00:00|881.71|880.21|884.56|883.06|884.56|883.06|881.57|880.07|0
1610697600000|2021-01-15 08:00:00|884.49|882.99|888.61|886.41|889.61|887.84|884.35|882.85|191
1610701200000|2021-01-15 09:00:00|888.71|886.01|887.91|886.11|889.51|887.21|887.51|885.41|111
1610704800000|2021-01-15 10:00:00|887.81|886.21|885.31|883.11|887.91|886.21|884.71|882.41|149
1610708400000|2021-01-15 11:00:00|884.71|883.21|887.81|885.31|911.41|885.61|884.71|866.71|52
1610712000000|2021-01-15 12:00:00|887.91|885.41|886.05|883.65|888.11|886.11|885.31|882.91|22
1610715600000|2021-01-15 13:00:00|885.95|883.55|885.25|883.05|886.35|883.95|884.35|882.65|200
1610719200000|2021-01-15 14:00:00|885.15|882.95|887.05|884.65|887.15|884.75|883.45|881.35|158
1610722800000|2021-01-15 15:00:00|886.95|884.55|881.89|880.39|887.05|884.75|877.03|875.53|480
1610726400000|2021-01-15 16:00:00|881.9|880.4|882.09|880.59|883.15|881.65|879.94|878.44|0
1610730000000|2021-01-15 17:00:00|882.1|880.6|883.01|881.51|883.25|881.75|881.38|879.88|0
1610733600000|2021-01-15 18:00:00|883|881.5|883.4|881.9|884.1|882.6|882.3|880.8|0
1610737200000|2021-01-15 19:00:00|883.47|881.97|882.86|881.36|883.85|882.35|882.64|881.14|0
1610740800000|2021-01-15 20:00:00|882.87|881.37|881.14|879.64|883.65|882.15|881|879.5|0
1610744400000|2021-01-15 21:00:00|881.17|879.67|878.58|877.08|881.17|879.67|878.5|877|0
1610924400000|2021-01-17 23:00:00|880.15|878.65|879.45|877.95|881.4|879.9|879.29|877.79|0
1610928000000|2021-01-18 00:00:00|879.44|877.94|881.32|879.82|881.32|879.82|878.09|876.59|0
1610931600000|2021-01-18 01:00:00|881.33|879.83|880.72|879.22|881.53|880.03|879.72|878.22|0
1610935200000|2021-01-18 02:00:00|880.69|879.19|880.64|879.14|881.28|879.78|880.16|878.66|0
1610938800000|2021-01-18 03:00:00|880.63|879.13|880.45|878.95|881.08|879.58|879.98|878.48|0
1610942400000|2021-01-18 04:00:00|880.44|878.94|880.44|878.94|880.67|879.17|879.76|878.26|0
1610946000000|2021-01-18 05:00:00|880.41|878.91|881.05|879.55|881.34|879.84|880.09|878.59|0
1610949600000|2021-01-18 06:00:00|881.13|879.63|880.38|878.88|881.13|879.63|879.98|878.48|0
1610953200000|2021-01-18 07:00:00|880.37|878.87|877.86|876.36|880.38|878.88|877.6|876.1|0
1610956800000|2021-01-18 08:00:00|877.93|876.43|878.79|876.79|880.32|878.02|873.87|872.37|287
1610960400000|2021-01-18 09:00:00|878.69|876.69|881.69|879.29|882.29|879.99|878.49|876.39|166
1610964000000|2021-01-18 10:00:00|881.59|878.99|880.29|879.19|882.29|879.89|879.79|878.99|133
1610967600000|2021-01-18 11:00:00|882.09|879.29|882.19|880.09|882.19|880.09|880.49|878.09|107
1610971200000|2021-01-18 12:00:00|882.69|880.19|883.24|880.74|883.24|880.79|881.89|879.69|11
1610974800000|2021-01-18 13:00:00|883.14|880.54|885.14|883.04|885.14|883.54|883.04|880.44|346
1610978400000|2021-01-18 14:00:00|885.04|882.54|885.54|883.14|885.64|883.64|884.34|882.24|180
1610982000000|2021-01-18 15:00:00|885.64|883.24|885.98|884.48|886.58|885.08|884.35|882.35|685
1610985600000|2021-01-18 16:00:00|886.04|884.54|886.75|885.25|887.06|885.56|885.75|884.25|0
1610989200000|2021-01-18 17:00:00|886.76|885.26|886.58|885.08|887.89|886.39|886.52|885.02|0
1610992800000|2021-01-18 18:00:00|886.59|885.09|886.68|885.18|886.79|885.29|886.58|885.08|0
1610996400000|2021-01-18 19:00:00|886.71|885.21|886.78|885.28|886.78|885.28|886.56|885.06|0
1611000000000|2021-01-18 20:00:00|886.81|885.31|888.17|886.67|888.77|887.27|886.78|885.28|0
1611003600000|2021-01-18 21:00:00|888.18|886.68|887.78|886.28|888.18|886.68|887.78|886.28|0
1611007200000|2021-01-18 22:00:00|887.8|886.3|887.56|886.06|887.89|886.39|887.56|886.06|0
1611010800000|2021-01-18 23:00:00|887.59|886.09|889.07|887.57|889.16|887.66|887.37|885.87|0
1611014400000|2021-01-19 00:00:00|889.09|887.59|890.79|889.29|891.25|889.75|889.07|887.57|0
1611018000000|2021-01-19 01:00:00|890.76|889.26|891.02|889.52|891.49|889.99|890.59|889.09|0
1611021600000|2021-01-19 02:00:00|891.03|889.53|891.24|889.74|891.46|889.96|890.79|889.29|0
1611025200000|2021-01-19 03:00:00|891.25|889.75|892.21|890.71|893.16|891.66|891.03|889.53|0
1611028800000|2021-01-19 04:00:00|892.22|890.72|891.92|890.42|892.22|890.72|891.67|890.17|0
1611032400000|2021-01-19 05:00:00|891.91|890.41|890.97|889.47|892.34|890.84|890.34|888.84|0
1611036000000|2021-01-19 06:00:00|890.94|889.44|891.03|889.53|892.29|890.79|890.74|889.24|0
1611039600000|2021-01-19 07:00:00|891.18|889.68|891.96|890.46|892.49|890.99|890.28|888.78|0
1611043200000|2021-01-19 08:00:00|891.95|890.45|892.85|890.75|895.25|893.65|891.52|890.02|556
1611046800000|2021-01-19 09:00:00|892.75|890.55|892.85|891.95|892.85|892.05|891.15|890.45|715
1611050400000|2021-01-19 10:00:00|892.75|892.05|891.45|889.95|892.85|892.25|890.35|868.55|635
1611054000000|2021-01-19 11:00:00|891.35|889.85|892.85|890.95|892.85|891.95|891.35|889.85|139
1611057600000|2021-01-19 12:00:00|892.45|891.05|894.97|892.87|894.97|893.37|892.45|890.45|25
1611061200000|2021-01-19 13:00:00|894.87|892.77|894.07|891.67|894.97|893.57|893.37|891.07|252
1611064800000|2021-01-19 14:00:00|893.97|891.57|895.27|893.17|895.87|893.57|892.97|890.87|196
1611068400000|2021-01-19 15:00:00|895.37|893.27|890.82|889.32|901.48|894.97|889.43|887.93|213
1611072000000|2021-01-19 16:00:00|890.81|889.31|889.99|888.49|891.68|890.18|888.83|887.33|0
1611075600000|2021-01-19 17:00:00|889.98|888.48|891.67|890.17|891.89|890.39|889.77|888.27|0
1611079200000|2021-01-19 18:00:00|891.68|890.18|891.97|890.47|892.2|890.7|891.46|889.96|0
1611082800000|2021-01-19 19:00:00|891.98|890.48|891.69|890.19|892.18|890.68|891.02|889.52|0
1611086400000|2021-01-19 20:00:00|891.7|890.2|892.34|890.84|892.52|891.02|891.27|889.77|0
1611090000000|2021-01-19 21:00:00|892.33|890.83|892.84|891.34|892.99|891.49|891.83|890.33|0
1611093600000|2021-01-19 22:00:00|892.85|891.35|892.91|891.41|893|891.5|892.71|891.21|0
1611097200000|2021-01-19 23:00:00|892.94|891.44|894.66|893.16|894.79|893.29|892.94|891.44|0
1611100800000|2021-01-20 00:00:00|894.65|893.15|892.34|890.84|894.66|893.16|892.23|890.73|0
1611104400000|2021-01-20 01:00:00|892.31|890.81|891.57|890.07|892.67|891.17|890.84|889.34|0
1611108000000|2021-01-20 02:00:00|891.56|890.06|892.05|890.55|892.27|890.77|891.56|890.06|0
1611111600000|2021-01-20 03:00:00|892.11|890.61|891.26|889.76|892.26|890.76|890.7|889.2|0
1611115200000|2021-01-20 04:00:00|891.23|889.73|890.2|888.7|891.26|889.76|889.47|887.97|0
1611118800000|2021-01-20 05:00:00|890.21|888.71|890.42|888.92|890.67|889.17|889.96|888.46|0
1611122400000|2021-01-20 06:00:00|890.43|888.93|892.35|890.85|892.6|891.1|890.39|888.89|0
1611126000000|2021-01-20 07:00:00|892.29|890.79|893.4|891.9|893.8|892.3|891.95|890.45|0
1611129600000|2021-01-20 08:00:00|893.39|891.89|895.3|892.9|898.68|896.08|893.39|891.89|436
1611133200000|2021-01-20 09:00:00|895.2|892.8|894.5|893.7|896|894|892.8|891.6|460
1611136800000|2021-01-20 10:00:00|895.7|893.8|895|892.6|896.3|893.9|893.1|890.5|455
1611140400000|2021-01-20 11:00:00|894.9|892.5|895|893.1|895.6|894.3|894|891.9|267
1611144000000|2021-01-20 12:00:00|894.5|893|894|892.7|894.5|893.5|893.7|889.7|619
1611147600000|2021-01-20 13:00:00|893.8|892.8|894.8|892.8|896.4|894.5|893.7|892.6|524
1611151200000|2021-01-20 14:00:00|894.7|892.9|891.7|891|895|893.1|890.7|890.1|313
1611154800000|2021-01-20 15:00:00|892.8|891.1|895.91|894.41|897.08|895.58|891.4|890.8|287
1611158400000|2021-01-20 16:00:00|895.92|894.42|896.15|894.65|896.59|895.09|894.76|893.26|43
1611162000000|2021-01-20 17:00:00|896.16|894.66|896.32|894.82|896.94|895.44|896.16|894.66|0
1611165600000|2021-01-20 18:00:00|896.33|894.83|896.68|895.18|897.2|895.7|896.22|894.72|0
1611169200000|2021-01-20 19:00:00|896.67|895.17|896.92|895.42|897.4|895.9|895.96|894.46|0
1611172800000|2021-01-20 20:00:00|896.98|895.48|896.39|894.89|897.37|895.87|895.67|894.17|0
1611176400000|2021-01-20 21:00:00|896.37|894.87|895.6|894.1|896.83|895.33|895.54|894.04|0
1611180000000|2021-01-20 22:00:00|895.62|894.12|895.88|894.38|895.99|894.49|895.6|894.1|0
1611183600000|2021-01-20 23:00:00|895.9|894.4|897.1|895.6|897.35|895.85|895.75|894.25|0
1611187200000|2021-01-21 00:00:00|897.11|895.61|896.87|895.37|897.45|895.95|896.11|894.61|0
1611190800000|2021-01-21 01:00:00|896.86|895.36|896.46|894.96|897.58|896.08|896.22|894.72|0
1611194400000|2021-01-21 02:00:00|896.47|894.97|897.18|895.68|897.2|895.7|896.25|894.75|0
1611198000000|2021-01-21 03:00:00|897.17|895.67|897.44|895.94|897.78|896.28|896.99|895.49|0
1611201600000|2021-01-21 04:00:00|897.45|895.95|897.31|895.81|897.99|896.49|897.31|895.81|0
1611205200000|2021-01-21 05:00:00|897.3|895.8|897.5|896|897.65|896.15|896.97|895.47|0
1611208800000|2021-01-21 06:00:00|897.49|895.99|897.06|895.56|897.55|896.05|896.52|895.02|0
1611212400000|2021-01-21 07:00:00|897.05|895.55|898.61|897.11|898.62|897.12|897.04|895.54|0
1611216000000|2021-01-21 08:00:00|898.54|897.04|896.5|894.4|900.23|898.73|895.5|892.8|92
1611219600000|2021-01-21 09:00:00|897.1|894.5|895.6|893.8|898.8|896.9|895.6|893.4|19
1611223200000|2021-01-21 10:00:00|895.5|893.7|895.6|893.9|896|894.1|894|892.1|66
1611226800000|2021-01-21 11:00:00|895.5|894|895.5|893.9|896.5|895.2|894.2|893.4|192
1611230400000|2021-01-21 12:00:00|895.4|894|896.07|894.17|897.4|895.5|894.6|893.47|76
1611234000000|2021-01-21 13:00:00|895.97|894.27|895.17|893.67|895.97|894.87|892.67|891.87|68
1611237600000|2021-01-21 14:00:00|895.07|893.57|891.27|890.37|895.97|893.77|889.97|888.97|226
1611241200000|2021-01-21 15:00:00|892.27|890.67|894.4|892.9|894.4|892.9|890.07|889.47|118
1611244800000|2021-01-21 16:00:00|894.41|892.91|892.63|891.13|894.93|893.43|892.12|890.62|0
1611248400000|2021-01-21 17:00:00|892.64|891.14|891.78|890.28|892.65|891.15|890.84|889.34|0
1611252000000|2021-01-21 18:00:00|891.79|890.29|892.65|891.15|892.89|891.39|891.76|890.26|0
1611255600000|2021-01-21 19:00:00|892.64|891.14|893.41|891.91|893.61|892.11|892.63|891.13|0
1611259200000|2021-01-21 20:00:00|893.4|891.9|894.19|892.69|894.73|893.23|893.13|891.63|0
1611262800000|2021-01-21 21:00:00|894.17|892.67|894.67|893.17|895.01|893.51|893.98|892.48|0
1611266400000|2021-01-21 22:00:00|894.65|893.15|894.52|893.02|894.67|893.17|894.41|892.91|0
1611270000000|2021-01-21 23:00:00|894.54|893.04|894.03|892.53|895.03|893.53|893.74|892.24|0
1611273600000|2021-01-22 00:00:00|894.02|892.52|892.94|891.44|894.7|893.2|892.82|891.32|0
1611277200000|2021-01-22 01:00:00|892.93|891.43|893.32|891.82|893.35|891.85|892.38|890.88|0
1611280800000|2021-01-22 02:00:00|893.31|891.81|891.95|890.45|893.31|891.81|891.3|889.8|0
1611284400000|2021-01-22 03:00:00|891.92|890.42|891.54|890.04|892.41|890.91|890.9|889.4|0
1611288000000|2021-01-22 04:00:00|891.55|890.05|891.8|890.3|892.68|891.18|891.52|890.02|0
1611291600000|2021-01-22 05:00:00|891.81|890.31|891.6|890.1|892.24|890.74|891.17|889.67|0
1611295200000|2021-01-22 06:00:00|891.61|890.11|890.97|889.47|892.04|890.54|890.96|889.46|0
1611298800000|2021-01-22 07:00:00|890.95|889.45|889.86|888.36|891.6|890.1|889.03|887.53|0
1611302400000|2021-01-22 08:00:00|889.85|888.35|890.57|888.37|892.53|889.53|887.27|885.13|132
1611306000000|2021-01-22 09:00:00|890.67|888.27|887.37|883.77|890.67|889.57|886.27|883.77|44
1611309600000|2021-01-22 10:00:00|887.27|884.87|886.17|883.97|887.57|885.57|885.77|883.47|72
1611313200000|2021-01-22 11:00:00|886.27|884.07|886.77|884.57|887.77|885.57|884.87|882.57|142
1611316800000|2021-01-22 12:00:00|886.87|884.67|884.84|883.74|887.67|885.37|884.34|883.24|481
1611320400000|2021-01-22 13:00:00|884.74|884.14|884.84|882.74|885.14|884.34|883.24|881.84|634
1611324000000|2021-01-22 14:00:00|884.94|882.84|885.94|884.14|886.04|884.54|883.84|882.74|151
1611327600000|2021-01-22 15:00:00|885.84|884.24|885.17|883.67|887.04|885.74|883.95|882.45|156
1611331200000|2021-01-22 16:00:00|885.11|883.61|887.18|885.68|887.19|885.69|884.54|883.04|0
1611334800000|2021-01-22 17:00:00|887.19|885.69|886.35|884.85|887.64|886.14|886.33|884.83|0
1611338400000|2021-01-22 18:00:00|886.36|884.86|886.89|885.39|887.61|886.11|885.62|884.12|0
1611342000000|2021-01-22 19:00:00|886.88|885.38|886.02|884.52|887.12|885.62|885.73|884.23|0
1611345600000|2021-01-22 20:00:00|886.01|884.51|885.42|883.92|886.5|885|884.73|883.23|0
1611349200000|2021-01-22 21:00:00|885.44|883.94|885.05|883.55|886.03|884.53|885.01|883.51|0
1611352800000|2021-01-22 22:00:00|885.22|883.72|885.22|883.72|885.22|883.72|885.22|883.72|0
1611529200000|2021-01-24 23:00:00|886.84|885.34|887.33|885.83|887.9|886.4|886.5|885|0
1611532800000|2021-01-25 00:00:00|887.32|885.82|887.64|886.14|887.75|886.25|885.5|884|0
1611536400000|2021-01-25 01:00:00|887.61|886.11|887.29|885.79|888.35|886.85|887.28|885.78|0
1611540000000|2021-01-25 02:00:00|887.98|886.48|888.65|887.15|889.05|887.55|887.33|885.83|0
1611543600000|2021-01-25 03:00:00|888.68|887.18|888.2|886.7|888.75|887.25|888|886.5|0
1611547200000|2021-01-25 04:00:00|888.21|886.71|888|886.5|888.22|886.72|887.79|886.29|0
1611550800000|2021-01-25 05:00:00|888.01|886.51|888.42|886.92|888.45|886.95|887.76|886.26|0
1611554400000|2021-01-25 06:00:00|888.32|886.82|888.98|887.48|889.73|888.23|887.88|886.38|0
1611558000000|2021-01-25 07:00:00|888.99|887.49|890.8|889.3|891.02|889.52|888.76|887.26|0
1611561600000|2021-01-25 08:00:00|890.81|889.31|881.62|879.62|890.81|889.31|879.84|879.12|166
1611565200000|2021-01-25 09:00:00|881.72|879.72|883.42|881.42|883.82|881.82|880.22|879.02|117
1611568800000|2021-01-25 10:00:00|883.52|881.52|883.82|881.72|883.82|882.42|881.82|879.82|38
1611572400000|2021-01-25 11:00:00|883.72|881.42|879.82|877.72|883.82|881.82|879.82|877.72|79
1611576000000|2021-01-25 12:00:00|879.02|877.92|873.93|871.93|879.12|877.92|871.23|862.63|1063
1611579600000|2021-01-25 13:00:00|873.83|871.83|870.53|868.73|876.83|872.43|869.23|867.23|767
1611583200000|2021-01-25 14:00:00|870.43|868.83|875.43|874.03|875.73|874.33|870.03|868.23|303
1611586800000|2021-01-25 15:00:00|875.53|874.23|869.38|867.88|877.67|875.93|869.03|867.53|716
1611590400000|2021-01-25 16:00:00|869.36|867.86|870.9|869.4|871.05|869.55|866.26|864.76|0
1611594000000|2021-01-25 17:00:00|870.91|869.41|871.65|870.15|871.87|870.37|868.17|866.67|0
1611597600000|2021-01-25 18:00:00|871.66|870.16|871.16|869.66|872.03|870.53|870.44|868.94|0
1611601200000|2021-01-25 19:00:00|871.17|869.67|871.14|869.64|871.83|870.33|870.22|868.72|0
1611604800000|2021-01-25 20:00:00|871.13|869.63|874.54|873.04|874.76|873.26|870.73|869.23|0
1611608400000|2021-01-25 21:00:00|874.55|873.05|874.46|872.96|875.24|873.74|874.29|872.79|0
1611612000000|2021-01-25 22:00:00|874.45|872.95|874.4|872.9|874.59|873.09|874.32|872.82|0
1611615600000|2021-01-25 23:00:00|874.37|872.87|874.22|872.72|874.68|873.18|873.84|872.34|0
1611619200000|2021-01-26 00:00:00|874.21|872.71|871.75|870.25|874.35|872.85|871.32|869.82|0
1611622800000|2021-01-26 01:00:00|871.81|870.31|870.78|869.28|872.4|870.9|870.13|868.63|0
1611626400000|2021-01-26 02:00:00|870.79|869.29|869.65|868.15|871.21|869.71|869.64|868.14|0
1611630000000|2021-01-26 03:00:00|869.64|868.14|869.83|868.33|870.26|868.76|869.3|867.8|0
1611633600000|2021-01-26 04:00:00|869.84|868.34|868.23|866.73|870.24|868.74|868.16|866.66|0
1611637200000|2021-01-26 05:00:00|868.25|866.75|868.21|866.71|869.13|867.63|868.2|866.7|0
1611640800000|2021-01-26 06:00:00|868.2|866.7|865.9|864.4|868.29|866.79|865.62|864.12|0
1611644400000|2021-01-26 07:00:00|865.93|864.43|869.8|868.3|870.01|868.51|865.89|864.39|0
1611648000000|2021-01-26 08:00:00|869.81|868.31|873.93|871.53|875.87|874.77|869.05|867.55|661
1611651600000|2021-01-26 09:00:00|874.03|871.63|875.43|874.23|877.13|875.93|873.33|871.43|469
1611655200000|2021-01-26 10:00:00|875.33|872.93|876.63|874.23|878.03|876.23|874.73|872.43|161
1611658800000|2021-01-26 11:00:00|876.53|874.33|878.53|876.73|880.53|877.93|876.03|873.83|45
1611662400000|2021-01-26 12:00:00|878.43|876.63|880.73|879.23|880.93|879.93|876.53|875.73|237
1611666000000|2021-01-26 13:00:00|880.83|879.33|879.86|877.36|882.23|879.93|877.83|876.93|166
1611669600000|2021-01-26 14:00:00|878.96|877.46|876.36|874.06|880.06|877.56|874.36|873.66|188
1611673200000|2021-01-26 15:00:00|876.26|873.86|876.97|875.47|878.3|876.8|874.11|872.01|3274
1611676800000|2021-01-26 16:00:00|876.98|875.48|874.8|873.3|877.44|875.94|874.4|872.9|0
1611680400000|2021-01-26 17:00:00|874.79|873.29|876.07|874.57|876.53|875.03|874.59|873.09|0
1611684000000|2021-01-26 18:00:00|876.08|874.58|877|875.5|877.26|875.76|875.86|874.36|0
1611687600000|2021-01-26 19:00:00|877.01|875.51|877.22|875.72|877.66|876.16|876.5|875|0
1611691200000|2021-01-26 20:00:00|877.21|875.71|876.4|874.9|877.69|876.19|875.79|874.29|0
1611694800000|2021-01-26 21:00:00|876.39|874.89|877.27|875.77|878.53|877.03|876.17|874.67|0
1611698400000|2021-01-26 22:00:00|877.33|875.83|876.96|875.46|877.42|875.92|876.92|875.42|0
1611702000000|2021-01-26 23:00:00|876.99|875.49|877.29|875.79|878.32|876.82|876.78|875.28|0
1611705600000|2021-01-27 00:00:00|877.3|875.8|876.63|875.13|877.48|875.98|875.98|874.48|0
1611709200000|2021-01-27 01:00:00|876.62|875.12|874.9|873.4|876.88|875.38|874.46|872.96|0
1611712800000|2021-01-27 02:00:00|874.89|873.39|874.64|873.14|875.28|873.78|873.8|872.3|0
1611716400000|2021-01-27 03:00:00|874.61|873.11|875.25|873.75|875.49|873.99|874.01|872.51|0
1611720000000|2021-01-27 04:00:00|875.26|873.76|874.61|873.11|875.48|873.98|874.17|872.67|0
1611723600000|2021-01-27 05:00:00|874.6|873.1|875.48|873.98|875.48|873.98|874.36|872.86|0
1611727200000|2021-01-27 06:00:00|875.38|873.88|875.41|873.91|875.7|874.2|874.41|872.91|0
1611730800000|2021-01-27 07:00:00|875.34|873.84|874.7|873.2|875.76|874.26|873.81|872.31|0
1611734400000|2021-01-27 08:00:00|874.64|873.14|876.09|874.19|876.81|875.49|870.14|868.64|150
1611738000000|2021-01-27 09:00:00|875.59|874.29|874.89|873.19|877.29|875.49|874.89|872.79|114
1611741600000|2021-01-27 10:00:00|874.79|873.09|872.29|870.09|874.89|873.19|871.69|869.79|189
1611745200000|2021-01-27 11:00:00|872.39|869.99|867.29|865.79|872.39|870.19|865.09|863.59|502
1611748800000|2021-01-27 12:00:00|868.49|865.89|861.55|859.05|868.49|866.99|861.55|859.05|195
1611752400000|2021-01-27 13:00:00|861.45|858.95|862.45|860.85|866.65|862.25|859.25|854.55|326
1611756000000|2021-01-27 14:00:00|862.55|860.95|861.15|859.95|863.95|861.75|858.05|856.75|201
1611759600000|2021-01-27 15:00:00|861.05|858.95|865.48|863.98|865.9|864.4|860.05|858.45|614
1611763200000|2021-01-27 16:00:00|865.47|863.97|863.2|861.7|867.79|866.29|863.17|861.67|37
1611766800000|2021-01-27 17:00:00|863.19|861.69|866.52|865.02|866.74|865.24|862.52|861.02|0
1611770400000|2021-01-27 18:00:00|866.53|865.03|864.63|863.13|866.97|865.47|864.36|862.86|0
1611774000000|2021-01-27 19:00:00|864.62|863.12|860.64|859.14|865.59|864.09|859.73|858.23|0
1611777600000|2021-01-27 20:00:00|860.63|859.13|858.97|857.47|862.3|860.8|857.67|856.17|0
1611781200000|2021-01-27 21:00:00|858.96|857.46|856.88|855.38|860.62|859.12|852.32|850.82|0
1611784800000|2021-01-27 22:00:00|856.87|855.37|857.67|856.17|857.84|856.34|856.47|854.97|0
1611788400000|2021-01-27 23:00:00|857.69|856.19|853.88|852.38|858.38|856.88|852.95|851.45|0
1611792000000|2021-01-28 00:00:00|853.9|852.4|859.19|857.69|859.45|857.95|853.9|852.4|0
1611795600000|2021-01-28 01:00:00|859.18|857.68|862.85|861.35|863.53|862.03|858.96|857.46|0
1611799200000|2021-01-28 02:00:00|862.86|861.36|861.5|860|863.5|862|859.99|858.49|0
1611802800000|2021-01-28 03:00:00|861.53|860.03|861.17|859.67|862.36|860.86|859.78|858.28|0
1611806400000|2021-01-28 04:00:00|861.18|859.68|860.43|858.93|861.84|860.34|859.8|858.3|0
1611810000000|2021-01-28 05:00:00|860.44|858.94|859.64|858.14|861.95|860.45|859.24|857.74|0
1611813600000|2021-01-28 06:00:00|859.63|858.13|858.1|856.6|859.63|858.13|857.23|855.73|0
1611817200000|2021-01-28 07:00:00|858.16|856.66|857|855.5|859.2|857.7|854.71|853.21|0
1611820800000|2021-01-28 08:00:00|856.88|855.38|848.53|846.63|873.23|858.73|848.53|826.03|287
1611824400000|2021-01-28 09:00:00|848.43|846.73|851.33|850.23|852.03|850.83|845.23|844.33|638
1611828000000|2021-01-28 10:00:00|852.33|850.33|858.03|855.83|859.53|857.83|850.63|849.13|363
1611831600000|2021-01-28 11:00:00|857.93|855.53|863.13|859.93|863.33|861.53|856.33|854.13|160
1611835200000|2021-01-28 12:00:00|871.83|860.13|861.8|859.8|871.83|862.83|861.4|845.13|213
1611838800000|2021-01-28 13:00:00|861.9|859.9|865.3|863.5|865.4|863.6|859.2|857.2|138
1611842400000|2021-01-28 14:00:00|865.5|863.6|863.6|862.3|867.3|866.2|863.4|862.3|236
1611846000000|2021-01-28 15:00:00|863.7|862.6|868.1|866.6|870.23|868.73|863.4|861.9|90
1611849600000|2021-01-28 16:00:00|868.16|866.66|870.46|868.96|871.3|869.8|868|866.5|41
1611853200000|2021-01-28 17:00:00|870.48|868.98|871.27|869.77|871.94|870.44|870.48|868.98|0
1611856800000|2021-01-28 18:00:00|871.28|869.78|872.68|871.18|872.75|871.25|870.53|869.03|0
1611860400000|2021-01-28 19:00:00|872.69|871.19|871.44|869.94|872.9|871.4|870.68|869.18|0
1611864000000|2021-01-28 20:00:00|871.43|869.93|867.78|866.28|871.43|869.93|867.46|865.96|0
1611867600000|2021-01-28 21:00:00|867.74|866.24|865.79|864.29|869.48|867.98|865.3|863.8|0
1611871200000|2021-01-28 22:00:00|865.86|864.36|865.94|864.44|866.19|864.69|865.66|864.16|0
1611874800000|2021-01-28 23:00:00|865.98|864.48|865.56|864.06|867.29|865.79|864.7|863.2|0
1611878400000|2021-01-29 00:00:00|865.57|864.07|864.66|863.16|866.53|865.03|864.33|862.83|0
1611882000000|2021-01-29 01:00:00|864.67|863.17|863.02|861.52|867.12|865.62|863.02|861.52|0
1611885600000|2021-01-29 02:00:00|863.03|861.53|863.3|861.8|864.68|863.18|861.97|860.47|0
1611889200000|2021-01-29 03:00:00|863.31|861.81|859.67|858.17|863.53|862.03|859.55|858.05|0
1611892800000|2021-01-29 04:00:00|859.69|858.19|859.51|858.01|860.25|858.75|857.07|855.57|0
1611896400000|2021-01-29 05:00:00|859.5|858|858.07|856.57|859.5|858|856.69|855.19|0
1611900000000|2021-01-29 06:00:00|858.08|856.58|860.25|858.75|860.36|858.86|855.36|853.86|0
1611903600000|2021-01-29 07:00:00|860.26|858.76|856.41|854.91|861.62|860.12|855.85|854.35|0
1611907200000|2021-01-29 08:00:00|856.39|854.89|864.7|862.3|864.8|862.4|853.09|851.59|255
1611910800000|2021-01-29 09:00:00|864.8|862.2|863.5|861.1|866.1|864.7|860.7|859|259
1611914400000|2021-01-29 10:00:00|863.4|861|863.3|861|863.8|861.4|860.1|857.8|54
1611918000000|2021-01-29 11:00:00|863.2|860.9|863.9|862.7|865.9|863.7|862.2|860.1|58
1611921600000|2021-01-29 12:00:00|863.8|860.9|861.07|859.67|864.8|861.7|861.07|859.67|13
1611925200000|2021-01-29 13:00:00|861.27|858.27|860.87|858.47|869.47|860.97|856.67|850.17|69
1611928800000|2021-01-29 14:00:00|860.97|858.57|859.57|857.17|861.67|859.27|856.37|854.97|5
1611932400000|2021-01-29 15:00:00|859.47|857.07|860.68|859.18|862.8|861.22|858.47|856.77|248
1611936000000|2021-01-29 16:00:00|860.74|859.24|854.65|853.15|861.36|859.86|852.16|850.66|0
1611939600000|2021-01-29 17:00:00|854.64|853.14|848.86|847.36|854.7|853.2|847.71|846.21|0
1611943200000|2021-01-29 18:00:00|848.84|847.34|849.64|848.14|851.76|850.26|847.59|846.09|0
1611946800000|2021-01-29 19:00:00|849.62|848.12|850.68|849.18|851.89|850.39|849.41|847.91|0
1611950400000|2021-01-29 20:00:00|850.69|849.19|850.51|849.01|854.18|852.68|850.08|848.58|0
1611954000000|2021-01-29 21:00:00|850.6|849.1|849.12|847.62|852.86|851.36|848.49|846.99|0
1611957600000|2021-01-29 22:00:00|849.27|847.77|849.27|847.77|849.27|847.77|849.27|847.77|0
1612134000000|2021-01-31 23:00:00|847.26|845.76|846.74|845.24|847.79|846.29|842.63|841.13|0
1612137600000|2021-02-01 00:00:00|846.73|845.23|851.96|850.46|852.58|851.08|846.58|845.08|0
1612141200000|2021-02-01 01:00:00|851.95|850.45|853.14|851.64|854.86|853.36|850.85|849.35|0
1612144800000|2021-02-01 02:00:00|853.17|851.67|855.32|853.82|855.57|854.07|853.13|851.63|0
1612148400000|2021-02-01 03:00:00|855.31|853.81|857.9|856.4|858.33|856.83|854.91|853.41|0
1612152000000|2021-02-01 04:00:00|857.91|856.41|858.02|856.52|858.47|856.97|856.99|855.49|0
1612155600000|2021-02-01 05:00:00|858.03|856.53|857.93|856.43|858.66|857.16|857.56|856.06|0
1612159200000|2021-02-01 06:00:00|857.87|856.37|857.58|856.08|858.94|857.44|856.76|855.26|0
1612162800000|2021-02-01 07:00:00|857.59|856.09|859.39|857.89|860.14|858.64|855.64|854.14|0
1612166400000|2021-02-01 08:00:00|859.38|857.88|862.14|860.04|867.3|866|857.43|855.93|754
1612170000000|2021-02-01 09:00:00|861.54|859.94|863.24|860.74|865.94|863.74|860.74|859.24|172
1612173600000|2021-02-01 10:00:00|863.34|860.84|866.94|864.94|867.54|864.94|862.44|860.74|274
1612177200000|2021-02-01 11:00:00|866.34|865.04|868.94|866.34|869.14|868.14|866.34|864.44|69
1612180800000|2021-02-01 12:00:00|869.04|866.44|867.05|864.55|869.14|866.74|865.85|863.55|98
1612184400000|2021-02-01 13:00:00|867.15|864.65|867.25|864.85|867.25|865.65|866.55|864.05|2
1612188000000|2021-02-01 14:00:00|867.15|864.95|866.75|864.25|867.25|866.35|865.55|863.85|109
1612191600000|2021-02-01 15:00:00|866.65|864.35|865.08|863.58|867.15|865.65|863.58|862.58|426
1612195200000|2021-02-01 16:00:00|865.07|863.57|866.93|865.43|868.69|867.19|864.54|863.04|0
1612198800000|2021-02-01 17:00:00|866.94|865.44|868.45|866.95|868.46|866.96|866.94|865.44|0
1612202400000|2021-02-01 18:00:00|868.46|866.96|868.68|867.18|868.91|867.41|867.35|865.85|0
1612206000000|2021-02-01 19:00:00|868.69|867.19|869.31|867.81|869.83|868.33|868.19|866.69|0
1612209600000|2021-02-01 20:00:00|869.37|867.87|869.8|868.3|870.88|869.38|869.23|867.73|0
1612213200000|2021-02-01 21:00:00|869.76|868.26|869.89|868.39|870.07|868.57|868.47|866.97|0
1612216800000|2021-02-01 22:00:00|869.85|868.35|870.04|868.54|870.13|868.63|869.72|868.22|0
1612220400000|2021-02-01 23:00:00|870.06|868.56|871.07|869.57|871.69|870.19|870.02|868.52|0
1612224000000|2021-02-02 00:00:00|871.06|869.56|869.91|868.41|871.07|869.57|868.24|866.74|0
1612227600000|2021-02-02 01:00:00|869.94|868.44|872.05|870.55|872.95|871.45|869.94|868.44|0
1612231200000|2021-02-02 02:00:00|872.06|870.56|872.27|870.77|872.99|871.49|870.74|869.24|0
1612234800000|2021-02-02 03:00:00|872.26|870.76|871.66|870.16|872.28|870.78|871.19|869.69|0
1612238400000|2021-02-02 04:00:00|871.67|870.17|871.46|869.96|871.92|870.42|870.92|869.42|0
1612242000000|2021-02-02 05:00:00|871.47|869.97|872.61|871.11|872.8|871.3|871.23|869.73|0
1612245600000|2021-02-02 06:00:00|872.6|871.1|872.51|871.01|872.82|871.32|871.55|870.05|0
1612249200000|2021-02-02 07:00:00|872.5|871|873.17|871.67|873.37|871.87|871.42|869.92|0
1612252800000|2021-02-02 08:00:00|873.16|871.66|874.62|872.42|892.02|874.28|870.27|863.78|604
1612256400000|2021-02-02 09:00:00|874.52|872.52|877.72|876.52|878.62|876.82|874.52|872.42|348
1612260000000|2021-02-02 10:00:00|877.22|876.42|877.72|876.52|877.72|877.12|876.92|875.32|376
1612263600000|2021-02-02 11:00:00|877.42|876.42|877.92|875.62|879.82|878.32|877.42|875.62|265
1612267200000|2021-02-02 12:00:00|877.82|875.52|877.27|875.37|878.77|876.47|876.92|874.62|119
1612270800000|2021-02-02 13:00:00|876.77|875.47|877.97|875.67|879.07|876.77|875.97|874.77|221
1612274400000|2021-02-02 14:00:00|877.87|875.57|878.57|876.57|880.17|877.77|875.47|874.37|30
1612278000000|2021-02-02 15:00:00|878.47|877.07|881.78|880.28|882.19|880.69|876.95|875.75|685
1612281600000|2021-02-02 16:00:00|881.77|880.27|882.14|880.64|882.91|881.41|880.6|879.1|0
1612285200000|2021-02-02 17:00:00|882.15|880.65|882.93|881.43|882.93|881.43|881.61|880.11|0
1612288800000|2021-02-02 18:00:00|882.94|881.44|881.85|880.35|882.94|881.44|881.55|880.05|0
1612292400000|2021-02-02 19:00:00|881.84|880.34|882.76|881.26|882.77|881.27|881.81|880.31|0
1612296000000|2021-02-02 20:00:00|882.75|881.25|883.79|882.29|884.41|882.91|881.71|880.21|0
1612299600000|2021-02-02 21:00:00|883.76|882.26|885.55|884.05|885.66|884.16|882.93|881.43|0
1612303200000|2021-02-02 22:00:00|885.49|883.99|885.66|884.16|885.84|884.34|885.49|883.99|0
1612306800000|2021-02-02 23:00:00|885.37|883.87|885.45|883.95|886.39|884.89|884.6|883.1|0
1612310400000|2021-02-03 00:00:00|885.46|883.96|886.32|884.82|886.82|885.32|884.4|882.9|0
1612314000000|2021-02-03 01:00:00|886.19|884.69|884.88|883.38|886.58|885.08|883.66|882.16|0
1612317600000|2021-02-03 02:00:00|884.87|883.37|884.68|883.18|885.23|883.73|883.73|882.23|0
1612321200000|2021-02-03 03:00:00|884.67|883.17|884.39|882.89|884.88|883.38|883.76|882.26|0
1612324800000|2021-02-03 04:00:00|884.32|882.82|884.88|883.38|885.3|883.8|884.17|882.67|0
1612328400000|2021-02-03 05:00:00|884.87|883.37|885.64|884.14|885.99|884.49|884.65|883.15|0
1612332000000|2021-02-03 06:00:00|885.63|884.13|885.82|884.32|886.01|884.51|884.96|883.46|0
1612335600000|2021-02-03 07:00:00|885.7|884.2|887.7|886.2|888.35|886.85|885.37|883.87|0
1612339200000|2021-02-03 08:00:00|887.64|886.14|882.79|881.19|887.9|886.4|881.05|873.85|372
1612342800000|2021-02-03 09:00:00|882.59|881.09|882.79|881.59|882.79|882.09|879.79|878.29|240
1612346400000|2021-02-03 10:00:00|882.49|881.69|884.59|881.99|885.39|882.79|882.49|881.49|113
1612350000000|2021-02-03 11:00:00|884.69|882.09|885.09|882.89|885.09|883.59|882.99|881.99|6
1612353600000|2021-02-03 12:00:00|884.99|882.99|883.3|880.8|885.09|883.09|882.2|880.4|50
1612357200000|2021-02-03 13:00:00|883.4|880.9|883.4|880.9|883.9|881.4|881.7|879.1|3
1612360800000|2021-02-03 14:00:00|883.3|881|882.7|880.5|884.1|881.7|882.3|880.1|51
1612364400000|2021-02-03 15:00:00|882.8|880.2|883|881.5|883.41|882.29|880.04|878.54|380
1612368000000|2021-02-03 16:00:00|883.01|881.51|882.36|880.86|883.27|881.77|880.71|879.21|0
1612371600000|2021-02-03 17:00:00|882.37|880.87|882.49|880.99|882.7|881.2|881.33|879.83|0
1612375200000|2021-02-03 18:00:00|882.5|881|883.59|882.09|883.6|882.1|882.05|880.55|0
1612378800000|2021-02-03 19:00:00|883.53|882.03|883.44|881.94|884|882.5|883.37|881.87|0
1612382400000|2021-02-03 20:00:00|883.43|881.93|883|881.5|883.88|882.38|882.7|881.2|0
1612386000000|2021-02-03 21:00:00|882.93|881.43|884.85|883.35|884.9|883.4|882.9|881.4|0
1612389600000|2021-02-03 22:00:00|884.79|883.29|885.01|883.51|885.01|883.51|884.7|883.2|0
1612393200000|2021-02-03 23:00:00|885.04|883.54|884.93|883.43|885.45|883.95|884.27|882.77|0
1612396800000|2021-02-04 00:00:00|884.94|883.44|881.86|880.36|884.95|883.45|881.86|880.36|0
1612400400000|2021-02-04 01:00:00|881.87|880.37|882.72|881.22|882.85|881.35|881.65|880.15|0
1612404000000|2021-02-04 02:00:00|882.69|881.19|883.42|881.92|883.91|882.41|882.62|881.12|0
1612407600000|2021-02-04 03:00:00|883.43|881.93|880.29|878.79|883.54|882.04|880.05|878.55|0
1612411200000|2021-02-04 04:00:00|880.28|878.78|880.52|879.02|880.97|879.47|880.04|878.54|0
1612414800000|2021-02-04 05:00:00|880.5|879|880.57|879.07|880.78|879.28|879.62|878.12|0
1612418400000|2021-02-04 06:00:00|880.56|879.06|882.1|880.6|882.51|881.01|879.87|878.37|0
1612422000000|2021-02-04 07:00:00|882.16|880.66|883.21|881.71|883.22|881.72|880.27|878.77|0
1612425600000|2021-02-04 08:00:00|883.15|881.65|885.47|883.77|890.89|888.29|882.61|853.09|348
1612429200000|2021-02-04 09:00:00|885.57|882.37|884.07|881.77|885.67|883.97|882.57|881.57|189
1612432800000|2021-02-04 10:00:00|883.97|881.57|883.47|882.07|884.27|882.47|882.27|880.67|47
1612436400000|2021-02-04 11:00:00|883.37|881.67|882.07|880.37|884.77|883.17|882.07|880.27|88
1612440000000|2021-02-04 12:00:00|881.97|880.47|881.4|880.2|881.97|880.67|880.77|878.9|17
1612443600000|2021-02-04 13:00:00|882.3|880.1|882.9|880.3|884.3|882.5|882.1|879.7|21
1612447200000|2021-02-04 14:00:00|882.8|880.2|881.9|880|882.8|880.7|880.7|878.8|42
1612450800000|2021-02-04 15:00:00|882|880.1|886.11|884.61|886.74|885.24|882|880.1|146
1612454400000|2021-02-04 16:00:00|886.1|884.6|885.42|883.92|886.9|885.4|885.15|883.65|0
1612458000000|2021-02-04 17:00:00|885.43|883.93|885.46|883.96|886.11|884.61|885.21|883.71|0
1612461600000|2021-02-04 18:00:00|885.52|884.02|886.16|884.66|886.56|885.06|885.45|883.95|0
1612465200000|2021-02-04 19:00:00|886.17|884.67|886.2|884.7|886.61|885.11|886.14|884.64|0
1612468800000|2021-02-04 20:00:00|886.19|884.69|887.36|885.86|887.46|885.96|885.54|884.04|0
1612472400000|2021-02-04 21:00:00|887.18|885.68|887.42|885.92|888.01|886.51|886.89|885.39|0
1612476000000|2021-02-04 22:00:00|887.43|885.93|887.09|885.59|887.52|886.02|887.01|885.51|0
1612479600000|2021-02-04 23:00:00|887.05|885.55|887.33|885.83|887.62|886.12|886.73|885.23|0
1612483200000|2021-02-05 00:00:00|887.32|885.82|886.92|885.42|887.78|886.28|886.49|884.99|0
1612486800000|2021-02-05 01:00:00|886.91|885.41|888.44|886.94|888.44|886.94|886.47|884.97|0
1612490400000|2021-02-05 02:00:00|888.45|886.95|888.5|887|889.17|887.67|888.27|886.77|0
1612494000000|2021-02-05 03:00:00|888.51|887.01|888.46|886.96|888.73|887.23|888|886.5|0
1612497600000|2021-02-05 04:00:00|888.45|886.95|888.7|887.2|888.91|887.41|888.25|886.75|0
1612501200000|2021-02-05 05:00:00|888.69|887.19|889.45|887.95|889.45|887.95|888.28|886.78|0
1612504800000|2021-02-05 06:00:00|889.25|887.75|889.8|888.3|890.62|889.12|889.22|887.72|0
1612508400000|2021-02-05 07:00:00|889.79|888.29|890.23|888.73|890.23|888.73|888.53|887.03|0
1612512000000|2021-02-05 08:00:00|890.17|888.67|887.1|885.8|890.23|888.73|885.54|884.04|184
1612515600000|2021-02-05 09:00:00|886.3|885.3|888.6|886.4|889.8|888.2|886.2|884.1|315
1612519200000|2021-02-05 10:00:00|888.7|886.5|888.7|886.5|889.9|888.2|887.5|886.3|46
1612522800000|2021-02-05 11:00:00|888.6|886.3|888.4|886.6|889.2|886.9|887.5|886.2|4
1612526400000|2021-02-05 12:00:00|887.3|886.7|888.6|886.8|888.9|887|887.2|886.5|56
1612530000000|2021-02-05 13:00:00|888.7|886.5|888|886.1|889|887.9|887.2|885.2|38
1612533600000|2021-02-05 14:00:00|888.2|885.9|884.3|882.8|888.6|886.5|883.5|882.3|114
1612537200000|2021-02-05 15:00:00|884.2|882.73|885.19|883.69|885.64|884.14|882|880.32|703
1612540800000|2021-02-05 16:00:00|885.25|883.75|883.6|882.1|885.67|884.17|883.49|881.99|0
1612544400000|2021-02-05 17:00:00|883.59|882.09|884.85|883.35|885.22|883.72|883.37|881.87|0
1612548000000|2021-02-05 18:00:00|884.86|883.36|883.86|882.36|885.06|883.56|883.86|882.36|0
1612551600000|2021-02-05 19:00:00|883.85|882.35|884.24|882.74|884.95|883.45|883.63|882.13|0
1612555200000|2021-02-05 20:00:00|884.23|882.73|885.09|883.59|885.87|884.37|883.67|882.17|0
1612558800000|2021-02-05 21:00:00|885.05|883.55|885.75|884.25|885.94|884.44|884.8|883.3|0
1612738800000|2021-02-07 23:00:00|887.28|885.78|886.69|885.19|887.59|886.09|886.25|884.75|0
1612742400000|2021-02-08 00:00:00|886.68|885.18|889.22|887.72|890.16|888.66|885.95|884.45|0
1612746000000|2021-02-08 01:00:00|889.19|887.69|890.61|889.11|891.08|889.58|888.79|887.29|0
1612749600000|2021-02-08 02:00:00|890.6|889.1|891.22|889.72|891.22|889.72|890.08|888.58|0
1612753200000|2021-02-08 03:00:00|891.19|889.69|890.39|888.89|891.23|889.73|890.18|888.68|0
1612756800000|2021-02-08 04:00:00|890.38|888.88|889.59|888.09|890.4|888.9|889.37|887.87|0
1612760400000|2021-02-08 05:00:00|889.58|888.08|889.77|888.27|902.4|900.9|888.95|887.45|0
1612764000000|2021-02-08 06:00:00|889.71|888.21|889.88|888.38|890.49|888.99|889.56|888.06|0
1612767600000|2021-02-08 07:00:00|902.43|900.93|889.02|887.52|902.52|901.02|888.03|886.53|0
1612771200000|2021-02-08 08:00:00|889.01|887.51|886.26|884.56|889.43|887.93|885.52|883.62|203
1612774800000|2021-02-08 09:00:00|886.16|884.66|886.66|885.06|887.86|886.86|885.56|883.46|30
1612778400000|2021-02-08 10:00:00|886.56|885.16|884.06|882.66|886.86|885.16|883.16|881.76|91
1612782000000|2021-02-08 11:00:00|883.96||884.36||884.36||883.56||6
1612785600000|2021-02-08 12:00:00|884.26|882.86|883.83|881.43|884.26|882.96|882.73|880.23|84
1612789200000|2021-02-08 13:00:00|883.93|881.53|883.83|881.43|884.23|882.03|883.33|880.93|5
1612792800000|2021-02-08 14:00:00|883.93|881.53|885.53|883.23|885.93|884.63|883.43|880.93|93
1612796400000|2021-02-08 15:00:00|885.43|883.33|885.52|884.02|886.49|885.59|884.03|882.53|214
1612800000000|2021-02-08 16:00:00|885.53|884.03|883.42|881.92|885.73|884.23|882.13|880.63|0
1612803600000|2021-02-08 17:00:00|883.43|881.93|884.43|882.93|885.08|883.58|883.43|881.93|0
1612807200000|2021-02-08 18:00:00|884.37|882.87|884.19|882.69|884.85|883.35|883.74|882.24|0
1612810800000|2021-02-08 19:00:00|884.2|882.7|884.91|883.41|884.91|883.41|884.19|882.69|0
1612814400000|2021-02-08 20:00:00|884.9|883.4|885.78|884.28|885.81|884.31|884.21|882.71|0
1612818000000|2021-02-08 21:00:00|885.77|884.27|885.09|883.59|885.78|884.28|884.61|883.11|0
1612821600000|2021-02-08 22:00:00|885.08|883.58|884.42|882.92|885.08|883.58|883.84|882.34|0
1612825200000|2021-02-08 23:00:00|884.43|882.93|884.54|883.04|884.92|883.42|883.93|882.43|0
1612828800000|2021-02-09 00:00:00|884.53|883.03|884.69|883.19|885.32|883.82|883.02|881.52|0
1612832400000|2021-02-09 01:00:00|884.68|883.18|884.52|883.02|884.94|883.44|883.4|881.9|0
1612836000000|2021-02-09 02:00:00|884.53|883.03|884.02|882.52|884.63|883.13|883.9|882.4|0
1612839600000|2021-02-09 03:00:00|884.05|882.55|883.88|882.38|884.33|882.83|883.45|881.95|0
1612843200000|2021-02-09 04:00:00|883.84|882.34|883.68|882.18|884.09|882.59|883.47|881.97|0
1612846800000|2021-02-09 05:00:00|883.69|882.19|884.5|883|884.72|883.22|883.47|881.97|0
1612850400000|2021-02-09 06:00:00|884.49|882.99|883.46|881.96|884.61|883.11|883.26|881.76|0
1612854000000|2021-02-09 07:00:00|883.45|881.95|884.57|883.07|884.77|883.27|882.84|881.34|0
1612857600000|2021-02-09 08:00:00|884.58|883.08|886|883.8|887.3|884.9|879.89|878.79|108
1612861200000|2021-02-09 09:00:00|885.9|882.1|881.8|879.5|885.9|882.1|881.1|878.8|41
1612864800000|2021-02-09 10:00:00|881.7|879.4|882.9|880.6|884|881.8|881.5|879.4|1
1612868400000|2021-02-09 11:00:00|882.8|880.5|881.9|879.9|882.8|880.6|880.2|879.1|20
1612872000000|2021-02-09 12:00:00|881.8|879.8|881.34|879.94|882.4|881.3|881.3|879.1|72
1612875600000|2021-02-09 13:00:00|881.44|879.84|881.64|880.24|882.24|881.14|881.04|879.44|34
1612879200000|2021-02-09 14:00:00|881.34|880.14|877.84|876.14|881.94|880.54|877.84|876.04|121
1612882800000|2021-02-09 15:00:00|877.74|875.94|877.07|875.17|877.74|876.44|876.34|874.84|742
1612893600000|2021-02-09 18:00:00|877.32|875.82|877.6|876.1|877.83|876.33|877.17|875.67|0
1612897200000|2021-02-09 19:00:00|877.61|876.11|878.09|876.59|878.3|876.8|877.61|876.11|0
1612900800000|2021-02-09 20:00:00|878.08|876.58|877.75|876.25|878.5|877|876.91|875.41|0
1612904400000|2021-02-09 21:00:00|877.77|876.27|878.68|877.18|878.7|877.2|877.77|876.27|0
1612908000000|2021-02-09 22:00:00|878.67|877.17|878.71|877.21|878.74|877.24|878.58|877.08|0
1612911600000|2021-02-09 23:00:00|878.75|877.25|878.31|876.81|878.9|877.4|878.25|876.75|0
1612915200000|2021-02-10 00:00:00|878.32|876.82|878.67|877.17|878.85|877.35|877.44|875.94|0
1612918800000|2021-02-10 01:00:00|878.73|877.23|880.44|878.94|880.45|878.95|878.29|876.79|0
1612922400000|2021-02-10 02:00:00|880.45|878.95|880.43|878.93|880.85|879.35|880.21|878.71|0
1612926000000|2021-02-10 03:00:00|880.44|878.94|880.3|878.8|880.69|879.19|880.05|878.55|0
1612929600000|2021-02-10 04:00:00|880.31|878.81|880.06|878.56|880.31|878.81|879.74|878.24|0
1612933200000|2021-02-10 05:00:00|880.09|878.59|879.35|877.85|880.37|878.87|879.34|877.84|0
1612936800000|2021-02-10 06:00:00|879.38|877.88|878.53|877.03|879.57|878.07|878.14|876.64|0
1612940400000|2021-02-10 07:00:00|878.62|877.12|879.43|877.93|880.78|879.28|877.51|876.01|0
1612944000000|2021-02-10 08:00:00|879.42|877.92|875.56|873.96|879.82|878.32|873.36|871.57|102
1612947600000|2021-02-10 09:00:00|875.66|874.26|879.66|878.66|880.86|879.76|875.66|874.26|292
1612951200000|2021-02-10 10:00:00|879.56|878.76|875.66|874.76|880.36|878.86|875.26|874.26|113
1612954800000|2021-02-10 11:00:00|875.56|875.06|874.66|873.16|877.36|875.76|873.76|872.86|91
1612958400000|2021-02-10 12:00:00|875.16|873.26|876.01|875.31|877.61|876.01|874.56|873.26|93
1612962000000|2021-02-10 13:00:00|876.81|875.21|875.81|874.31|877.21|875.71|874.21|873.61|91
1612965600000|2021-02-10 14:00:00|875.71|874.41|878.21|877.11|879.11|878.11|875.11|874.31|247
1612969200000|2021-02-10 15:00:00|878.31|877.21|873.49|871.99|878.71|877.51|867.24|865.74|142
1612972800000|2021-02-10 16:00:00|873.5|872|871.56|870.06|873.98|872.48|870.25|868.75|0
1612976400000|2021-02-10 17:00:00|871.57|870.07|871.57|870.07|871.83|870.33|870.21|868.71|0
1612980000000|2021-02-10 18:00:00|871.56|870.06|871.6|870.1|872.48|870.98|871.34|869.84|0
1612983600000|2021-02-10 19:00:00|871.59|870.09|873.04|871.54|873.05|871.55|870.97|869.47|0
1612987200000|2021-02-10 20:00:00|873.05|871.55|871.44|869.94|873.3|871.8|870.96|869.46|0
1612990800000|2021-02-10 21:00:00|871.45|869.95|871.65|870.15|872.24|870.74|871.1|869.6|0
1612994400000|2021-02-10 22:00:00|871.6|870.1|871.63|870.13|871.7|870.2|871.56|870.06|0
1612998000000|2021-02-10 23:00:00|871.61|870.11|871.31|869.81|871.76|870.26|871|869.5|0
1613001600000|2021-02-11 00:00:00|871.29|869.79|869.77|868.27|871.41|869.91|869.65|868.15|0
1613005200000|2021-02-11 01:00:00|869.74|868.24|870.09|868.59|870.63|869.13|869.67|868.17|0
1613008800000|2021-02-11 02:00:00|870.08|868.58|871.27|869.77|871.48|869.98|869.89|868.39|0
1613012400000|2021-02-11 03:00:00|871.28|869.78|871.46|869.96|871.5|870|870.93|869.43|0
1613016000000|2021-02-11 04:00:00|871.45|869.95|871.31|869.81|871.91|870.41|871.22|869.72|0
1613019600000|2021-02-11 05:00:00|871.32|869.82|871.43|869.93|871.59|870.09|870.92|869.42|0
1613023200000|2021-02-11 06:00:00|871.44|869.94|872.28|870.78|872.48|870.98|871.44|869.94|0
1613026800000|2021-02-11 07:00:00|872.29|870.79|872.93|871.43|872.95|871.45|871.69|870.19|0
1613030400000|2021-02-11 08:00:00|872.99|871.49|879.21|877.71|880.21|878.51|871.62|869.92|114
1613034000000|2021-02-11 09:00:00|879.11|876.91|875.11|873.81|879.11|877.01|874.91|873.41|37
1613037600000|2021-02-11 10:00:00|875.21|873.91|877.01|875.51|877.21|875.51|875.21|873.41|33
1613041200000|2021-02-11 11:00:00|876.91|875.61|876.91|875.71|878.11|876.51|876.71|875.21|6
1613044800000|2021-02-11 12:00:00|876.81|875.51|877.49|876.09|878.41|876.91|876.01|874.51|5
1613048400000|2021-02-11 13:00:00|877.69|876.19|877.99|876.79|878.89|877.29|877.69|876.19|35
1613052000000|2021-02-11 14:00:00|878.09|876.89|876.69|875.79|878.79|877.29|876.69|875.49|23
1613055600000|2021-02-11 15:00:00|876.59|875.69|878.09|876.59|879.03|877.73|876.19|874.99|188
1613059200000|2021-02-11 16:00:00|878.15|876.65|877.88|876.38|878.75|877.25|877.06|875.56|0
1613062800000|2021-02-11 17:00:00|877.87|876.37|876.25|874.75|878.31|876.81|874.8|873.3|0
1613066400000|2021-02-11 18:00:00|876.24|874.74|877.07|875.57|877.49|875.99|875.73|874.23|0
1613070000000|2021-02-11 19:00:00|877.06|875.56|877.52|876.02|877.73|876.23|876.12|874.62|0
1613073600000|2021-02-11 20:00:00|877.53|876.03|878.74|877.24|878.89|877.39|877.49|875.99|0
1613077200000|2021-02-11 21:00:00|878.32|876.82|877.43|875.93|878.4|876.9|877.27|875.77|0
1613080800000|2021-02-11 22:00:00|877.46|875.96|877.28|875.78|877.57|876.07|877.16|875.66|0
1613084400000|2021-02-11 23:00:00|877.29|875.79|878.31|876.81|878.31|876.81|876.94|875.44|0
1613088000000|2021-02-12 00:00:00|878.32|876.82|877.64|876.14|879.17|877.67|877.42|875.92|0
1613091600000|2021-02-12 01:00:00|877.65|876.15|877.72|876.22|877.85|876.35|877.36|875.86|0
1613095200000|2021-02-12 02:00:00|877.73|876.23|876.64|875.14|877.93|876.43|876.61|875.11|0
1613098800000|2021-02-12 03:00:00|876.65|875.15|877.09|875.59|877.32|875.82|876.43|874.93|0
1613102400000|2021-02-12 04:00:00|877.1|875.6|877.06|875.56|877.52|876.02|876.86|875.36|0
1613106000000|2021-02-12 05:00:00|877.05|875.55|877.73|876.23|877.93|876.43|876.95|875.45|0
1613109600000|2021-02-12 06:00:00|877.7|876.2|876.87|875.37|877.73|876.23|876.65|875.15|0
1613113200000|2021-02-12 07:00:00|876.86|875.36|876.44|874.94|876.88|875.38|875.84|874.34|0
1613116800000|2021-02-12 08:00:00|876.5|875|875.52|873.92|880.43|878.83|874.92|873.62|105
1613120400000|2021-02-12 09:00:00|876.22|874.02|875.82|874.62|877.92|877.12|875.62|874.02|187
1613124000000|2021-02-12 10:00:00|875.72|874.92|875.22|873.92|876.22|875.02|873.52|872.02|321
1613127600000|2021-02-12 11:00:00|875.12|874.02|873.52|871.92|875.82|874.32|872.22|871.22|21
1613131200000|2021-02-12 12:00:00|873.72|872.02|871.58|870.48|873.72|872.42|871.08|869.58|37
1613134800000|2021-02-12 13:00:00|871.78|870.58|871.28|870.18|872.88|871.58|871.28|870.18|164
1613138400000|2021-02-12 14:00:00|871.88|870.28|873.58|871.58|873.88|872.48|871.88|870.28|131
1613142000000|2021-02-12 15:00:00|873.48|871.68|875.1|873.6|876.19|874.69|871.99|870.69|797
1613145600000|2021-02-12 16:00:00|875.11|873.61|876.09|874.59|876.49|874.99|874.66|873.16|0
1613149200000|2021-02-12 17:00:00|876.1|874.6|875.47|873.97|876.53|875.03|875.04|873.54|0
1613152800000|2021-02-12 18:00:00|875.46|873.96|875.01|873.51|875.49|873.99|874.34|872.84|0
1613156400000|2021-02-12 19:00:00|875|873.5|875.46|873.96|875.67|874.17|874.36|872.86|0
1613160000000|2021-02-12 20:00:00|875.47|873.97|877.3|875.8|877.34|875.84|875.44|873.94|0
1613163600000|2021-02-12 21:00:00|877.37|875.87|877.96|876.46|878.47|876.97|877.27|875.77|0
1613167200000|2021-02-12 22:00:00|877.94|876.44|877.94|876.44|877.94|876.44|877.94|876.44|0
1613343600000|2021-02-14 23:00:00|878.53|877.03|878.04|876.54|878.76|877.26|877.91|876.41|0
1613347200000|2021-02-15 00:00:00|878.05|876.55|878.85|877.35|881.05|879.55|877.95|876.45|0
1613350800000|2021-02-15 01:00:00|878.91|877.41|879.14|877.64|879.65|878.15|878.61|877.11|0
1613354400000|2021-02-15 02:00:00|879.11|877.61|879.25|877.75|879.88|878.38|879.05|877.55|0
1613358000000|2021-02-15 03:00:00|879.26|877.76|879.89|878.39|879.89|878.39|878.85|877.35|0
1613361600000|2021-02-15 04:00:00|880.29|878.79|880.07|878.57|880.72|879.22|879.87|878.37|0
1613365200000|2021-02-15 05:00:00|880.08|878.58|880.28|878.78|880.49|878.99|879.86|878.36|0
1613368800000|2021-02-15 06:00:00|880.28|878.78|881.09|879.59|881.63|880.13|880.27|878.77|0
1613372400000|2021-02-15 07:00:00|881.03|879.53|881.3|879.8|881.32|879.82|880.3|878.8|0
1613376000000|2021-02-15 08:00:00|881.24|879.74|874.44|873.04|881.3|879.8|873.64|872.24|90
1613379600000|2021-02-15 09:00:00|874.54|873.14|875.24|874.04|876.24|874.84|874.34|873.14|70
1613383200000|2021-02-15 10:00:00|875.14|873.94|875.04|873.94|875.74|874.44|873.64|872.84|244
1613386800000|2021-02-15 11:00:00|874.94|874.04|876.44|874.74|876.44|874.74|874.54|873.44|63
1613390400000|2021-02-15 12:00:00|876.34|874.54|875.64|874.64|876.34|874.84|873.94|872.84|25
1613394000000|2021-02-15 13:00:00|875.74|874.74|877.24|876.04|877.64|876.84|875.54|874.74|545
1613397600000|2021-02-15 14:00:00|877.14|876.14|877.84|876.74|878.44|877.34|875.94|875.04|229
1613401200000|2021-02-15 15:00:00|878.04|876.64|879.01|877.51|879.02|877.81|877.85|876.35|27
1613404800000|2021-02-15 16:00:00|879.02|877.52|878.74|877.24|879.41|877.91|877.57|876.07|0
1613408400000|2021-02-15 17:00:00|878.75|877.25|878.56|877.06|878.75|877.25|877.96|876.46|0
1613412000000|2021-02-15 18:00:00|878.55|877.05|878.16|876.66|878.75|877.25|878.16|876.66|0
1613415600000|2021-02-15 19:00:00|878.22|876.72|878.16|876.66|878.55|877.05|878.07|876.57|0
1613419200000|2021-02-15 20:00:00|878.11|876.61|878.17|876.67|878.55|877.05|877.83|876.33|0
1613430000000|2021-02-15 23:00:00|878.19|876.69|877.77|876.27|878.56|877.06|877.77|876.27|0
1613433600000|2021-02-16 00:00:00|877.78|876.28|878.42|876.92|879.47|877.97|877.77|876.27|0
1613437200000|2021-02-16 01:00:00|878.41|876.91|879.06|877.56|879.88|878.38|878.41|876.91|0
1613440800000|2021-02-16 02:00:00|879.07|877.57|879.46|877.96|879.68|878.18|878.66|877.16|0
1613444400000|2021-02-16 03:00:00|879.36|877.86|879.87|878.37|880.05|878.55|878.85|877.35|0
1613448000000|2021-02-16 04:00:00|879.86|878.36|880.06|878.56|880.09|878.59|879.64|878.14|0
1613451600000|2021-02-16 05:00:00|880.07|878.57|878.45|876.95|880.26|878.76|877.42|875.92|0
1613455200000|2021-02-16 06:00:00|878.44|876.94|879.23|877.73|879.65|878.15|878.35|876.85|0
1613458800000|2021-02-16 07:00:00|879.29|877.79|878.55|877.05|879.45|877.95|877.73|876.23|0
1613462400000|2021-02-16 08:00:00|878.52|877.02|883.18|881.68|883.18|881.68|878.15|876.65|929
1613466000000|2021-02-16 09:00:00|883.08|881.78|882.58|881.28|883.78|882.28|880.88|879.28|9295
1613469600000|2021-02-16 10:00:00|882.68|881.38|882.48|881.18|883.28|881.78|881.88|880.58|32
1613473200000|2021-02-16 11:00:00|882.78|881.28|883.38|881.88|883.48|881.98|881.58|880.08|1
1613476800000|2021-02-16 12:00:00|883.48|881.38|881.72|880.42|883.48|881.68|881.02|879.82|15
1613480400000|2021-02-16 13:00:00|881.62|880.52|880.62|879.22|881.62|880.52|880.02|878.52|1216
1613484000000|2021-02-16 14:00:00|880.52|879.02|882.62|881.32|883.12|881.72|879.42|878.12|652
1613487600000|2021-02-16 15:00:00|882.52|881.02|879.72|878.22|882.93|881.22|878.75|877.25|146
1613491200000|2021-02-16 16:00:00|879.71|878.21|877.87|876.37|880.13|878.63|877.45|875.95|0
1613494800000|2021-02-16 17:00:00|877.86|876.36|878.82|877.32|879.23|877.73|877.17|875.67|0
1613498400000|2021-02-16 18:00:00|878.83|877.33|878.17|876.67|879.09|877.59|878.16|876.66|0
1613502000000|2021-02-16 19:00:00|878.18|876.68|878.44|876.94|879.12|877.62|877.96|876.46|0
1613505600000|2021-02-16 20:00:00|878.43|876.93|877.91|876.41|878.66|877.16|877.52|876.02|0
1613509200000|2021-02-16 21:00:00|877.92|876.42|878.36|876.86|878.49|876.99|877.47|875.97|0
1613512800000|2021-02-16 22:00:00|878.31|876.81|878.27|876.77|878.36|876.86|878.15|876.65|0
1613516400000|2021-02-16 23:00:00|878.32|876.82|876.89|875.39|878.68|877.18|876.65|875.15|0
1613520000000|2021-02-17 00:00:00|876.93|875.43|875.43|873.93|877.04|875.54|875.32|873.82|0
1613523600000|2021-02-17 01:00:00|875.42|873.92|875.76|874.26|875.96|874.46|874.55|873.05|0
1613527200000|2021-02-17 02:00:00|875.82|874.32|877.06|875.56|877.08|875.58|875.33|873.83|0
1613530800000|2021-02-17 03:00:00|877|875.5|877.5|876|877.53|876.03|876.83|875.33|0
1613534400000|2021-02-17 04:00:00|877.47|875.97|877.44|875.94|877.67|876.17|877.06|875.56|0
1613538000000|2021-02-17 05:00:00|877.45|875.95|877.48|875.98|878.15|876.65|877.36|875.86|0
1613541600000|2021-02-17 06:00:00|877.49|875.99|877.94|876.44|878.35|876.85|877.07|875.57|0
1613545200000|2021-02-17 07:00:00|877.97|876.47|876.31|874.81|878.34|876.84|876.31|874.81|0
1613548800000|2021-02-17 08:00:00|876.32|874.82|884.14|882.64|884.14|882.64|876.32|874.82|698
1613552400000|2021-02-17 09:00:00|884.04|882.54|883.54|882.24|884.04|882.64|881.84|880.34|1071
1613556000000|2021-02-17 10:00:00|883.44|882.14|884.24|882.74|884.34|882.94|882.24|880.94|3373
1613559600000|2021-02-17 11:00:00|884.34|882.84|884.04|882.74|885.24|883.74|883.64|882.14|140
1613563200000|2021-02-17 12:00:00|884.44|882.84|884.24|883.04|884.44|883.14|883.74|882.54|0
1613566800000|2021-02-17 13:00:00|884.54|883.24|883.54|882.24|885.24|883.94|883.04|882.04|333
1613570400000|2021-02-17 14:00:00|883.44|882.34|880.74|879.44|883.64|882.34|878.64|877.24|204
1613574000000|2021-02-17 15:00:00|880.64|879.54|879.12|877.62|882.37|881.17|877.7|876.2|51
1613577600000|2021-02-17 16:00:00|879.18|877.68|878.75|877.25|879.53|878.03|877.14|875.64|0
1613581200000|2021-02-17 17:00:00|878.74|877.24|879.25|877.75|879.7|878.2|878.51|877.01|0
1613584800000|2021-02-17 18:00:00|879.26|877.76|880.28|878.78|880.75|879.25|879.23|877.73|0
1613588400000|2021-02-17 19:00:00|880.31|878.81|881.39|879.89|881.42|879.92|880.28|878.78|0
1613592000000|2021-02-17 20:00:00|881.38|879.88|881.31|879.81|882.32|880.82|881.05|879.55|0
1613595600000|2021-02-17 21:00:00|881.13|879.63|881.31|879.81|881.42|879.92|880.83|879.33|0
1613599200000|2021-02-17 22:00:00|881.29|879.79|881.47|879.97|881.5|880|881.27|879.77|0
1613602800000|2021-02-17 23:00:00|881.51|880.01|881.94|880.44|881.98|880.48|880.75|879.25|0
1613606400000|2021-02-18 00:00:00|881.98|880.48|882.56|881.06|882.99|881.49|881.54|880.04|0
1613610000000|2021-02-18 01:00:00|882.53|881.03|881.43|879.93|882.77|881.27|880.4|878.9|0
1613613600000|2021-02-18 02:00:00|881.4|879.9|882.53|881.03|882.54|881.04|880.78|879.28|0
1613617200000|2021-02-18 03:00:00|882.54|881.04|880.66|879.16|882.74|881.24|880.01|878.51|0
1613620800000|2021-02-18 04:00:00|880.69|879.19|879.69|878.19|880.73|879.23|879|877.5|0
1613624400000|2021-02-18 05:00:00|879.68|878.18|879.91|878.41|881.16|879.66|879.47|877.97|0
1613628000000|2021-02-18 06:00:00|879.9|878.4|879.3|877.8|880.77|879.27|879.3|877.8|0
1613631600000|2021-02-18 07:00:00|879.29|877.79|880.27|878.77|880.75|879.25|877.82|876.32|0
1613635200000|2021-02-18 08:00:00|880.21|878.71|883.61|882.11|883.62|882.12|878.93|877.43|2454
1613638800000|2021-02-18 09:00:00|883.42|881.92|881.08|879.58|883.42|881.92|880.1|878.6|2146
1613642400000|2021-02-18 10:00:00|881.14|879.64|877.38|875.88|881.69|880.19|877.18|875.68|3247
1613646000000|2021-02-18 11:00:00|877.17|875.67|876.2|873.9|877.54|876.04|873.96|871.5|734
1613649600000|2021-02-18 12:00:00|876.4|873.8|874.49|872.49|876.69|874.3|874.19|871.79|98
1613653200000|2021-02-18 13:00:00|874.29|871.99|871.69|869.89|874.59|872.19|870.49|868.59|138
1613656800000|2021-02-18 14:00:00|871.09|869.79|870.79|870.09|874.09|871.89|869.79|867.79|106
1613660400000|2021-02-18 15:00:00|871.49|870.19|869.43|867.93|871.59|870.19|868.39|866.28|915
1613664000000|2021-02-18 16:00:00|869.42|867.92|870.38|868.88|871.92|870.42|869.37|867.87|0
1613667600000|2021-02-18 17:00:00|870.37|868.87|870.43|868.93|870.88|869.38|869.43|867.93|0
1613671200000|2021-02-18 18:00:00|870.42|868.92|871.84|870.34|872.28|870.78|869.96|868.46|0
1613674800000|2021-02-18 19:00:00|871.85|870.35|872.99|871.49|873.19|871.69|871.84|870.34|0
1613678400000|2021-02-18 20:00:00|872.98|871.48|872.79|871.29|873.47|871.97|872.33|870.83|0
1613682000000|2021-02-18 21:00:00|872.78|871.28|872.78|871.28|873.33|871.83|872.45|870.95|0
1613685600000|2021-02-18 22:00:00|872.67|871.17|872.83|871.33|872.85|871.35|872.67|871.17|0
1613689200000|2021-02-18 23:00:00|872.82|871.32|871.83|870.33|873.29|871.79|871.47|869.97|0
1613692800000|2021-02-19 00:00:00|871.79|870.29|872.57|871.07|872.77|871.27|871.35|869.85|0
1613696400000|2021-02-19 01:00:00|872.6|871.1|871.19|869.69|873.43|871.93|869.54|868.04|0
1613700000000|2021-02-19 02:00:00|871.22|869.72|869.02|867.52|871.3|869.8|868.7|867.2|0
1613703600000|2021-02-19 03:00:00|869.03|867.53|869.71|868.21|870.73|869.23|868.91|867.41|0
1613707200000|2021-02-19 04:00:00|869.72|868.22|870.66|869.16|871.18|869.68|869.69|868.19|0
1613710800000|2021-02-19 05:00:00|870.69|869.19|872.27|870.77|872.48|870.98|870.69|869.19|0
1613714400000|2021-02-19 06:00:00|872.28|870.78|873.15|871.65|873.54|872.04|871.87|870.37|0
1613718000000|2021-02-19 07:00:00|873.09|871.59|872.2|870.7|873.19|871.69|871.92|870.42|0
1613721600000|2021-02-19 08:00:00|872.14|870.64|871.89|870.39|872.9|871.59|867.28|865.78|216
1613725200000|2021-02-19 09:00:00|871.79|870.29|872.19|870.99|875.69|874.39|871.29|869.39|89
1613728800000|2021-02-19 10:00:00|872.39|871.09|875.19|873.69|875.49|874.19|872.39|870.79|50
1613732400000|2021-02-19 11:00:00|875.39|873.79|874.29|872.89|875.79|874.29|873.69|872.19|46
1613736000000|2021-02-19 12:00:00|874.39|872.99|877.08|875.88|877.38|875.88|874.39|872.99|31
1613739600000|2021-02-19 13:00:00|876.98|875.18|877.08|875.68|877.08|875.68|875.88|874.58|22
1613743200000|2021-02-19 14:00:00|876.98|875.58|878.08|875.98|878.38|876.58|876.28|874.78|170
1613746800000|2021-02-19 15:00:00|877.98|876.08|878.46|876.96|878.68|877.18|876.33|874.83|1073
1613750400000|2021-02-19 16:00:00|878.45|876.95|877.83|876.33|879.29|877.79|877.62|876.12|0
1613754000000|2021-02-19 17:00:00|877.77|876.27|876.4|874.9|878.03|876.53|875.7|874.2|0
1613757600000|2021-02-19 18:00:00|876.39|874.89|876.44|874.94|876.62|875.12|875.07|873.57|0
1613761200000|2021-02-19 19:00:00|876.45|874.95|875.96|874.46|876.69|875.19|874.83|873.33|0
1613764800000|2021-02-19 20:00:00|875.95|874.45|875.86|874.36|876.66|875.16|875.02|873.52|0
1613768400000|2021-02-19 21:00:00|875.85|874.35|875.15|873.65|876.06|874.56|874.73|873.23|0
1613948400000|2021-02-21 23:00:00|876.62|875.12|876.07|874.57|877.35|875.85|874.29|872.79|0
1613952000000|2021-02-22 00:00:00|876.08|874.58|878.45|876.95|878.66|877.16|875.85|874.35|0
1613955600000|2021-02-22 01:00:00|878.46|876.96|877.21|875.71|879.75|878.25|876.96|875.46|0
1613959200000|2021-02-22 02:00:00|877.19|875.69|876.01|874.51|878.24|876.74|875.16|873.66|0
1613962800000|2021-02-22 03:00:00|875.98|874.48|876.05|874.55|876.45|874.95|874.97|873.47|0
1613966400000|2021-02-22 04:00:00|876.06|874.56|876.06|874.56|876.92|875.42|875.84|874.34|0
1613970000000|2021-02-22 05:00:00|876.08|874.58|875.39|873.89|876.53|875.03|875.39|873.89|0
1613973600000|2021-02-22 06:00:00|875.4|873.9|875.25|873.75|876.05|874.55|874.96|873.46|0
1613977200000|2021-02-22 07:00:00|875.31|873.81|873.15|871.65|875.66|874.16|871.89|870.39|0
1613980800000|2021-02-22 08:00:00|873.2|871.7|877.82|876.32|881.71|880.01|870.96|869.46|176
1613984400000|2021-02-22 09:00:00|877.72|876.12|879.72|878.42|880.22|879.32|877.62|876.12|89
1613988000000|2021-02-22 10:00:00|880.02|878.52|882.22|881.02|882.92|881.42|880.02|878.52|37
1613991600000|2021-02-22 11:00:00|882.42|881.12|884.12|882.62|884.12|882.62|882.12|880.42|47
1613995200000|2021-02-22 12:00:00|884.52|882.72|882.27|880.67|884.62|883.12|882.27|880.47|43
1613998800000|2021-02-22 13:00:00|883.07|880.57|883.77|882.37|883.97|882.37|881.17|880.07|48
1614002400000|2021-02-22 14:00:00|883.67|881.57|886.07|884.47|886.97|885.07|882.97|881.47|83
1614006000000|2021-02-22 15:00:00|887.17|884.57|885.74|884.24|889.13|887.63|884.47|882.97|630
1614009600000|2021-02-22 16:00:00|885.72|884.22|885.54|884.04|886.92|885.42|885.08|883.58|0
1614013200000|2021-02-22 17:00:00|885.53|884.03|886.3|884.8|886.32|884.82|885.04|883.54|0
1614016800000|2021-02-22 18:00:00|886.31|884.81|886.84|885.34|887.08|885.58|885.85|884.35|0
1614020400000|2021-02-22 19:00:00|886.85|885.35|886.33|884.83|887.05|885.55|886.3|884.8|0
1614024000000|2021-02-22 20:00:00|886.34|884.84|883.16|881.66|886.34|884.84|882.89|881.39|0
1614027600000|2021-02-22 21:00:00|883.15|881.65|883.89|882.39|884.14|882.64|883.15|881.65|0
1614031200000|2021-02-22 22:00:00|883.87|882.37|883.74|882.24|883.87|882.37|883.58|882.08|0
1614034800000|2021-02-22 23:00:00|883.76|882.26|884.09|882.59|885.03|883.53|883.76|882.26|0
1614038400000|2021-02-23 00:00:00|884.1|882.6|882.94|881.44|884.29|882.79|882.23|880.73|0
1614042000000|2021-02-23 01:00:00|882.97|881.47|885.65|884.15|885.88|884.38|882.83|881.33|0
1614045600000|2021-02-23 02:00:00|885.66|884.16|886.55|885.05|886.77|885.27|885.24|883.74|0
1614049200000|2021-02-23 03:00:00|886.54|885.04|886.74|885.24|886.75|885.25|885.39|883.89|0
1614052800000|2021-02-23 04:00:00|886.73|885.23|888.1|886.6|888.1|886.6|886.52|885.02|0
1614056400000|2021-02-23 05:00:00|888.09|886.59|887.48|885.98|888.33|886.83|887.48|885.98|0
1614060000000|2021-02-23 06:00:00|887.54|886.04|886.83|885.33|887.9|886.4|886.17|884.67|0
1614063600000|2021-02-23 07:00:00|886.77|885.27|889.39|887.89|889.39|887.89|885.37|883.87|0
1614067200000|2021-02-23 08:00:00|889.33|887.83|892.06|890.36|899.23|898.13|888.78|887.28|693
1614070800000|2021-02-23 09:00:00|891.96|890.46|882.96|881.26|891.96|890.66|882.96|880.06|779
1614074400000|2021-02-23 10:00:00|882.46|881.16|883.66|881.86|883.76|882.06|877.96|876.26|483
1614078000000|2021-02-23 11:00:00|883.86|881.76|886.16|884.86|886.76|885.06|882.46|880.96|436
1614081600000|2021-02-23 12:00:00|887.16|884.96|890.11|888.31|890.91|888.91|886.76|884.76|134
1614085200000|2021-02-23 13:00:00|890.01|888.21|889.61|887.81|890.01|888.21|887.71|886.11|133
1614088800000|2021-02-23 14:00:00|889.51|887.91|890.51|889.01|903.01|891.51|885.41|883.31|339
1614092400000|2021-02-23 15:00:00|890.41|888.11|891.49|889.99|895.1|894.3|888.77|887.27|1126
1614096000000|2021-02-23 16:00:00|891.48|889.98|890.58|889.08|892.89|891.39|890.15|888.65|0
1614099600000|2021-02-23 17:00:00|890.56|889.06|889.11|887.61|891.53|890.03|889.06|887.56|0
1614103200000|2021-02-23 18:00:00|889.12|887.62|891.85|890.35|892.33|890.83|888.85|887.35|0
1614106800000|2021-02-23 19:00:00|891.84|890.34|894|892.5|894.01|892.51|891.36|889.86|0
1614110400000|2021-02-23 20:00:00|894.01|892.51|893.71|892.21|895.93|894.43|893.41|891.91|0
1614114000000|2021-02-23 21:00:00|893.72|892.22|893.68|892.18|894.75|893.25|893.09|891.59|0
1614117600000|2021-02-23 22:00:00|893.66|892.16|893.7|892.2|893.83|892.33|893.46|891.96|0
1614121200000|2021-02-23 23:00:00|893.72|892.22|893.16|891.66|894.3|892.8|891.71|890.21|0
1614124800000|2021-02-24 00:00:00|893.17|891.67|892.97|891.47|894.06|892.56|892.06|890.56|0
1614128400000|2021-02-24 01:00:00|892.98|891.48|894.81|893.31|896.03|894.53|892.87|891.37|0
1614132000000|2021-02-24 02:00:00|894.84|893.34|893.13|891.63|895.26|893.76|892.57|891.07|0
1614135600000|2021-02-24 03:00:00|893.16|891.66|892.54|891.04|893.95|892.45|891.44|889.94|0
1614139200000|2021-02-24 04:00:00|892.55|891.05|892.72|891.22|893.62|892.12|892.26|890.76|0
1614142800000|2021-02-24 05:00:00|892.71|891.21|889.5|888|892.92|891.42|889.5|888|0
1614146400000|2021-02-24 06:00:00|889.51|888.01|888.87|887.37|890.17|888.67|888.11|886.61|0
1614150000000|2021-02-24 07:00:00|888.86|887.36|892.78|891.28|893|891.5|888.86|887.36|0
1614153600000|2021-02-24 08:00:00|892.79|891.29|898.95|897.55|899.1|898|891.76|890.26|941
1614157200000|2021-02-24 09:00:00|898.85|897.65|899.95|898.35|900.95|898.95|896.55|895.05|50
1614160800000|2021-02-24 10:00:00|900.05|898.45|900.55|899.05|901.35|900.05|899.65|898.45|126
1614164400000|2021-02-24 11:00:00|900.45|898.95|898.25|896.65|900.95|899.85|898.25|896.55|304
1614168000000|2021-02-24 12:00:00|898.15|896.55|898.95|897.35|899.65|898.15|897.85|896.15|107
1614171600000|2021-02-24 13:00:00|898.85|897.45|893.85|892.45|899.15|897.55|893.25|891.65|54
1614175200000|2021-02-24 14:00:00|894.15|892.55|899.05|897.65|899.65|898.75|893.75|892.25|325
1614178800000|2021-02-24 15:00:00|899.55|897.75|897.45|895.95|901.9|900.4|894.59|893.09|1082
1614182400000|2021-02-24 16:00:00|897.44|895.94|898.62|897.12|899.22|897.72|897.42|895.92|0
1614186000000|2021-02-24 17:00:00|898.63|897.13|899.35|897.85|900.11|898.61|898.63|897.13|0
1614189600000|2021-02-24 18:00:00|899.34|897.84|901.29|899.79|901.48|899.98|898.88|897.38|0
1614193200000|2021-02-24 19:00:00|901.31|899.81|900.88|899.38|901.32|899.82|900.49|898.99|0
1614196800000|2021-02-24 20:00:00|900.89|899.39|900.91|899.41|901.54|900.04|900.75|899.25|0
1614200400000|2021-02-24 21:00:00|900.92|899.42|901.12|899.62|901.89|900.39|900.49|898.99|0
1614204000000|2021-02-24 22:00:00|901.16|899.66|900.78|899.28|901.16|899.66|900.78|899.28|0
1614207600000|2021-02-24 23:00:00|900.76|899.26|902.91|901.41|903.15|901.65|900.67|899.17|0
1614211200000|2021-02-25 00:00:00|902.87|901.37|901.98|900.48|902.96|901.46|900.94|899.44|0
1614214800000|2021-02-25 01:00:00|901.99|900.49|901.85|900.35|902.59|901.09|900.87|899.37|0
1614218400000|2021-02-25 02:00:00|901.82|900.32|902.91|901.41|903.15|901.65|901.62|900.12|0
1614222000000|2021-02-25 03:00:00|902.85|901.35|903.38|901.88|903.59|902.09|902.49|900.99|0
1614225600000|2021-02-25 04:00:00|903.39|901.89|903.45|901.95|903.9|902.4|903.15|901.65|0
1614229200000|2021-02-25 05:00:00|903.46|901.96|903.26|901.76|903.92|902.42|903.05|901.55|0
1614232800000|2021-02-25 06:00:00|903.25|901.75|904.1|902.6|904.11|902.61|903.21|901.71|0
1614236400000|2021-02-25 07:00:00|904.16|902.66|905.04|903.54|905.05|903.55|902.79|901.29|0
1614240000000|2021-02-25 08:00:00|905.05|903.55|899.53|898.03|905.45|903.95|899.09|897.59|927
1614243600000|2021-02-25 09:00:00|899.52|898.02|900.07|898.57|900.14|898.64|898.59|897.09|1099
1614247200000|2021-02-25 10:00:00|900.06|898.56|899.97|898.47|900.96|899.46|898.4|896.9|1984
1614250800000|2021-02-25 11:00:00|899.98|898.48|897.33|895.83|900.39|898.89|895.86|894.36|485
1614254400000|2021-02-25 12:00:00|897.39|895.89|897.4|895.9|898.61|897.11|896.72|895.22|512
1614258000000|2021-02-25 13:00:00|897.39|895.89|898.39|896.89|899.1|897.6|896.7|895.2|853
1614261600000|2021-02-25 14:00:00|898.45|896.95|897.86|896.36|899.83|898.33|897.44|895.94|588
1614265200000|2021-02-25 15:00:00|897.87|896.37|907.72|906.22|908.08|906.58|895.68|894.18|801
1614268800000|2021-02-25 16:00:00|907.71|906.21|901.7|900.2|908.48|906.98|900.64|899.14|0
1614272400000|2021-02-25 17:00:00|901.69|900.19|896.73|895.23|902.91|901.41|896.28|894.78|0
1614276000000|2021-02-25 18:00:00|896.72|895.22|897.3|895.8|900.5|899|895.09|893.59|0
1614279600000|2021-02-25 19:00:00|897.29|895.79|897.16|895.66|900.57|899.07|896.81|895.31|0
1614283200000|2021-02-25 20:00:00|897.14|895.64|894.98|893.48|898.06|896.56|894.28|892.78|0
1614286800000|2021-02-25 21:00:00|894.95|893.45|893.3|891.8|897.29|895.79|892.86|891.36|395
1614290400000|2021-02-25 22:00:00|893.28|891.78|893.2|891.7|893.45|891.95|893.08|891.58|0
1614294000000|2021-02-25 23:00:00|893.22|891.72|893.14|891.64|895.68|894.18|891.81|890.31|0
1614297600000|2021-02-26 00:00:00|893.12|891.62|892.99|891.49|894.16|892.66|889.47|887.97|0
1614301200000|2021-02-26 01:00:00|892.96|891.46|893.77|892.27|895.06|893.56|892.1|890.6|0
1614304800000|2021-02-26 02:00:00|893.8|892.3|894.42|892.92|895.67|894.17|893.75|892.25|0
1614308400000|2021-02-26 03:00:00|894.43|892.93|893.26|891.76|895.74|894.24|892.59|891.09|0
1614312000000|2021-02-26 04:00:00|893.28|891.78|891.34|889.84|893.95|892.45|890.65|889.15|0
1614315600000|2021-02-26 05:00:00|891.33|889.83|888.93|887.43|891.57|890.07|888.84|887.34|0
1614319200000|2021-02-26 06:00:00|888.94|887.44|890.63|889.13|892.18|890.68|888.93|887.43|0
1614322800000|2021-02-26 07:00:00|890.57|889.07|892.19|890.69|895.34|893.84|888.48|886.98|0
1614326400000|2021-02-26 08:00:00|881.79|880.29|889.37|887.87|889.85|888.35|879.52|878.02|415
1614330000000|2021-02-26 09:00:00|889.35|887.85|889.55|888.05|891.11|889.61|887.61|886.11|249
1614333600000|2021-02-26 10:00:00|889.42|887.92|887.73|886.23|890.44|888.94|887.53|886.03|117
1614337200000|2021-02-26 11:00:00|887.72|886.22|884.17|882.67|888.28|886.78|883.17|881.67|129
1614340800000|2021-02-26 12:00:00|884.23|882.73|883.57|882.07|886.95|885.45|883.35|881.85|119
1614344400000|2021-02-26 13:00:00|883.58|882.08|886.43|884.93|886.44|884.94|882.66|881.16|91
1614348000000|2021-02-26 14:00:00|886.42|884.92|883.95|882.45|887.89|886.39|883.54|882.04|152
1614351600000|2021-02-26 15:00:00|883.97|882.47|897.01|895.51|899.16|897.66|878.7|877.2|8230
1614355200000|2021-02-26 16:00:00|897.02|895.52|899.68|898.18|900.06|898.56|894.97|893.47|1788
1614358800000|2021-02-26 17:00:00|899.69|898.19|899.7|898.2|902.4|900.9|899.15|897.65|0
1614362400000|2021-02-26 18:00:00|899.71|898.21|898.95|897.45|901.78|900.28|898.29|896.79|0
1614366000000|2021-02-26 19:00:00|898.96|897.46|899.54|898.04|899.83|898.33|897.46|895.96|0
1614369600000|2021-02-26 20:00:00|899.56|898.06|897.51|896.01|901.93|900.43|897.18|895.68|0
1614373200000|2021-02-26 21:00:00|897.48|895.98|897.16|895.66|897.85|896.35|894.15|892.65|3576
1614553200000|2021-02-28 23:00:00|898.76|897.26|902.85|901.35|902.9|901.4|898.74|897.24|0
1614556800000|2021-03-01 00:00:00|902.86|901.36|904.1|902.6|904.73|903.23|902.27|900.77|0
1614560400000|2021-03-01 01:00:00|904.11|902.61|904.6|903.1|904.83|903.33|903.59|902.09|0
1614564000000|2021-03-01 02:00:00|904.59|903.09|903.8|902.3|904.99|903.49|903.79|902.29|0
1614567600000|2021-03-01 03:00:00|903.81|902.31|903.19|901.69|904.28|902.78|902.96|901.46|0
1614571200000|2021-03-01 04:00:00|903.2|901.7|901.96|900.46|904.1|902.6|901.49|899.99|0
1614574800000|2021-03-01 05:00:00|888.4|886.9|903.15|901.65|903.16|901.66|888.4|886.9|0
1614578400000|2021-03-01 06:00:00|903.16|901.66|902.99|901.49|903.44|901.94|901.89|900.39|0
1614582000000|2021-03-01 07:00:00|902.98|901.48|907.02|905.52|907.02|905.52|902.98|901.48|0
1614585600000|2021-03-01 08:00:00|893.35|891.85|895.29|893.79|896.38|894.88|892.72|891.22|437
1614589200000|2021-03-01 09:00:00|895.28|893.78|895.29|893.79|896.12|894.62|894.19|892.69|163
1614592800000|2021-03-01 10:00:00|895.23|893.73|894.29|892.79|895.31|893.81|894.26|892.76|45
1614596400000|2021-03-01 11:00:00|894.35|892.85|891.8|890.3|894.5|893|890.94|889.44|80
1614600000000|2021-03-01 12:00:00|891.79|890.29|893.67|892.17|893.68|892.18|891.35|889.85|70
1614603600000|2021-03-01 13:00:00|893.65|892.15|893.34|891.84|894.36|892.86|892.98|891.48|262
1614607200000|2021-03-01 14:00:00|893.35|891.85|895.01|893.51|895.59|894.09|892.84|891.34|149
1614610800000|2021-03-01 15:00:00|895.07|893.57|915.54|914.04|915.78|914.28|894.31|892.81|1623
1614614400000|2021-03-01 16:00:00|915.55|914.05|916.25|914.75|916.65|915.15|914.81|913.31|0
1614618000000|2021-03-01 17:00:00|916.24|914.74|915.23|913.73|916.72|915.22|915.19|913.69|0
1614621600000|2021-03-01 18:00:00|915.24|913.74|916.18|914.68|916.42|914.92|915.01|913.51|0
1614625200000|2021-03-01 19:00:00|916.19|914.69|917.64|916.14|917.94|916.44|916.16|914.66|0
1614628800000|2021-03-01 20:00:00|917.66|916.16|917.36|915.86|917.69|916.19|915.88|914.38|0
1614632400000|2021-03-01 21:00:00|917.01|915.51|917.77|916.27|918.45|916.95|916.18|914.68|0
1614636000000|2021-03-01 22:00:00|917.74|916.24|917.65|916.15|917.81|916.31|917.5|916|0
1614639600000|2021-03-01 23:00:00|917.64|916.14|917.79|916.29|918.28|916.78|917.36|915.86|0
1614643200000|2021-03-02 00:00:00|917.78|916.28|916.03|914.53|918.21|916.71|915.59|914.09|0
1614646800000|2021-03-02 01:00:00|916.02|914.52|914|912.5|916.42|914.92|913.98|912.48|0
1614650400000|2021-03-02 02:00:00|913.98|912.48|912.55|911.05|915.52|914.02|912.12|910.62|0
1614654000000|2021-03-02 03:00:00|912.52|911.02|912.83|911.33|913.12|911.62|911.61|910.11|0
1614657600000|2021-03-02 04:00:00|912.87|911.37|912.46|910.96|913.27|911.77|912.17|910.67|0
1614661200000|2021-03-02 05:00:00|912.56|911.06|912.17|910.67|912.58|911.08|911.32|909.82|0
1614664800000|2021-03-02 06:00:00|912.18|910.68|912.62|911.12|914.02|912.52|911.72|910.22|0
1614668400000|2021-03-02 07:00:00|912.56|911.06|911.19|909.69|913.73|912.23|910.98|909.48|0
1614672000000|2021-03-02 08:00:00|895.19|893.69|896.56|895.06|900.62|899.12|894.89|893.39|334
1614675600000|2021-03-02 09:00:00|896.57|895.07|898.53|897.03|899.4|897.9|895.27|893.77|275
1614679200000|2021-03-02 10:00:00|898.54|897.04|900.44|898.94|900.88|899.38|898.54|897.04|171
1614682800000|2021-03-02 11:00:00|900.43|898.93|901.89|900.39|902.75|901.25|900.42|898.92|13
1614686400000|2021-03-02 12:00:00|901.9|900.4|902.85|901.35|903.47|901.97|901.89|900.39|7
1614690000000|2021-03-02 13:00:00|902.86|901.36|902.23|900.73|903.05|901.55|901.17|899.67|27
1614693600000|2021-03-02 14:00:00|902.24|900.74|903.04|901.54|903.74|902.24|901|899.5|86
1614697200000|2021-03-02 15:00:00|903.03|901.53|910.07|908.57|911.48|909.98|900.35|898.85|203
1614700800000|2021-03-02 16:00:00|910.06|908.56|908.79|907.29|910.53|909.03|907.39|905.89|0
1614704400000|2021-03-02 17:00:00|908.77|907.27|910.34|908.84|910.85|909.35|908.52|907.02|0
1614708000000|2021-03-02 18:00:00|910.35|908.85|911.86|910.36|912.38|910.88|910.34|908.84|0
1614711600000|2021-03-02 19:00:00|911.87|910.37|911.41|909.91|912.13|910.63|910.2|908.7|0
1614715200000|2021-03-02 20:00:00|911.42|909.92|908.86|907.36|911.69|910.19|908.44|906.94|0
1614718800000|2021-03-02 21:00:00|908.78|907.28|908.53|907.03|909.99|908.49|908.35|906.85|0
1614722400000|2021-03-02 22:00:00|908.55|907.05|908.69|907.19|908.78|907.28|908.45|906.95|0
1614726000000|2021-03-02 23:00:00|908.74|907.24|910.56|909.06|910.94|909.44|908.73|907.23|0
1614729600000|2021-03-03 00:00:00|910.55|909.05|910.26|908.76|910.96|909.46|908.95|907.45|0
1614733200000|2021-03-03 01:00:00|910.25|908.75|910.13|908.63|910.61|909.11|908.62|907.12|0
1614736800000|2021-03-03 02:00:00|910.14|908.64|911.68|910.18|911.91|910.41|909.8|908.3|0
1614740400000|2021-03-03 03:00:00|911.69|910.19|912|910.5|912.64|911.14|911.48|909.98|0
1614744000000|2021-03-03 04:00:00|903.3|901.8|912.64|911.14|913.08|911.58|903.09|901.59|0
1614747600000|2021-03-03 05:00:00|912.65|911.15|912.89|911.39|913.11|911.61|912.42|910.92|0
1614751200000|2021-03-03 06:00:00|912.88|911.38|913.98|912.48|914.42|912.92|912.64|911.14|0
1614754800000|2021-03-03 07:00:00|913.99|912.49|914.58|913.08|914.98|913.48|913.15|911.65|0
1614758400000|2021-03-03 08:00:00|914.51|913.01|919.08|917.88|929.2|918.4|914.37|881.1|212
1614762000000|2021-03-03 09:00:00|918.98|917.18|917.58|916.08|920.28|918.68|916.98|915.78|172
1614765600000|2021-03-03 10:00:00|917.48|916.18|917.48|915.68|917.68|916.28|915.58|914.58|82
1614769200000|2021-03-03 11:00:00|917.58|915.88|916.88|915.58|917.58|915.88|916.18|914.28|19
1614772800000|2021-03-03 12:00:00|916.98|915.48|914.26|912.86|917.08|915.48|914.16|912.86|31
1614776400000|2021-03-03 13:00:00|914.16|912.16|910.06|908.46|914.56|912.36|908.86|904.66|401
1614780000000|2021-03-03 14:00:00|910.16|908.56|911.66|910.56|913.16|911.76|909.46|908.46|400
1614783600000|2021-03-03 15:00:00|911.76|910.66|908.92|907.42|913.31|911.91|905.09|903.59|505
1614787200000|2021-03-03 16:00:00|908.91|907.41|910.57|909.07|911.5|910|908.71|907.21|0
1614790800000|2021-03-03 17:00:00|910.56|909.06|909.17|907.67|910.62|909.12|909.17|907.67|0
1614794400000|2021-03-03 18:00:00|909.16|907.66|908.85|907.35|910.83|909.33|908.57|907.07|0
1614798000000|2021-03-03 19:00:00|908.87|907.37|908.85|907.35|909.08|907.58|906.19|904.69|0
1614801600000|2021-03-03 20:00:00|908.84|907.34|905.66|904.16|909.21|907.71|905.49|903.99|0
1614805200000|2021-03-03 21:00:00|905.64|904.14|905.45|903.95|906.23|904.73|905.06|903.56|0
1614808800000|2021-03-03 22:00:00|905.43|903.93|905.65|904.15|905.74|904.24|905.39|903.89|0
1614812400000|2021-03-03 23:00:00|905.75|904.25|902.15|900.65|906.35|904.85|902.03|900.53|0
1614816000000|2021-03-04 00:00:00|902.16|900.66|905.65|904.15|906.07|904.57|901.75|900.25|0
1614819600000|2021-03-04 01:00:00|905.66|904.16|904.99|903.49|905.98|904.48|904.07|902.57|0
1614823200000|2021-03-04 02:00:00|905|903.5|903.18|901.68|905.69|904.19|902.81|901.31|0
1614826800000|2021-03-04 03:00:00|903.21|901.71|901.06|899.56|904.02|902.52|901.05|899.55|0
1614830400000|2021-03-04 04:00:00|901.07|899.57|903.2|901.7|903.42|901.92|899.82|898.32|0
1614834000000|2021-03-04 05:00:00|903.26|901.76|903.65|902.15|904.4|902.9|903.25|901.75|0
1614837600000|2021-03-04 06:00:00|903.64|902.14|904.92|903.42|904.92|903.42|902.99|901.49|0
1614841200000|2021-03-04 07:00:00|904.85|903.35|907.09|905.59|907.66|906.16|904.49|902.99|0
1614844800000|2021-03-04 08:00:00|907.08|905.58|911.01|909.71|913.61|912.41|906.88|905.38|86
1614848400000|2021-03-04 09:00:00|912.31|909.81|911.71|910.21|913.51|912.21|910.51|909.01|63
1614852000000|2021-03-04 10:00:00|911.81|910.31|910.11|908.51|911.81|910.31|908.31|907.41|39
1614855600000|2021-03-04 11:00:00|910.21|908.61|909.81|908.01|910.31|908.71|907.41|906.81|237
1614859200000|2021-03-04 12:00:00|909.71|908.11|909.61|907.91|911.11|909.41|908.91|907.31|1
1614862800000|2021-03-04 13:00:00|909.51|908.01|913.01|911.41|913.51|911.81|909.51|907.91|57
1614866400000|2021-03-04 14:00:00|912.91|911.51|911.21|909.51|913.41|912.01|910.01|908.31|37
1614870000000|2021-03-04 15:00:00|911.11|909.61|913.08|911.58|913.82|912.32|908.78|907.38|928
1614873600000|2021-03-04 16:00:00|913.1|911.6|914.08|912.58|915.37|913.87|911.34|909.84|0
1614877200000|2021-03-04 17:00:00|914.09|912.59|907.98|906.48|915.52|914.02|906.84|905.34|0
1614880800000|2021-03-04 18:00:00|907.97|906.47|900.59|899.09|909.39|907.89|900.58|899.08|0
1614884400000|2021-03-04 19:00:00|900.58|899.08|906.23|904.73|906.86|905.36|900.58|899.08|0
1614888000000|2021-03-04 20:00:00|906.22|904.72|905.8|904.3|906.48|904.98|903.29|901.79|0
1614891600000|2021-03-04 21:00:00|905.79|904.29|905.93|904.43|907.43|905.93|905.76|904.26|0
1614895200000|2021-03-04 22:00:00|905.95|904.45|905.66|904.16|906.11|904.61|905.59|904.09|0
1614898800000|2021-03-04 23:00:00|905.63|904.13|904.32|902.82|906.82|905.32|904.23|902.73|0
1614902400000|2021-03-05 00:00:00|904.3|902.8|900.86|899.36|904.63|903.13|900.31|898.81|0
1614906000000|2021-03-05 01:00:00|900.85|899.35|900.53|899.03|901.83|900.33|898.63|897.13|0
1614909600000|2021-03-05 02:00:00|900.52|899.02|903.42|901.92|903.42|901.92|899.55|898.05|0
1614913200000|2021-03-05 03:00:00|903.43|901.93|906.48|904.98|906.48|904.98|902.76|901.26|0
1614916800000|2021-03-05 04:00:00|906.47|904.97|904.09|902.59|906.51|905.01|903.99|902.49|0
1614920400000|2021-03-05 05:00:00|904.06|902.56|907.2|905.7|907.61|906.11|903.77|902.27|0
1614924000000|2021-03-05 06:00:00|907.26|905.76|906.96|905.46|907.59|906.09|905.52|904.02|0
1614927600000|2021-03-05 07:00:00|907.02|905.52|908.01|906.51|908.01|906.51|905.39|903.89|0
1614931200000|2021-03-05 08:00:00|908.02|906.52|915.91|914.01|918.79|917.29|906.94|905.44|256
1614934800000|2021-03-05 09:00:00|915.81|914.11|919.71|918.01|919.81|918.11|915.71|913.91|48
1614938400000|2021-03-05 10:00:00|919.61|918.11|921.01|919.71|928.41|919.71|918.71|917.21|266
1614942000000|2021-03-05 11:00:00|920.91|919.81|925.61|924.61|925.81|924.81|920.91|919.81|175
1614945600000|2021-03-05 12:00:00|925.51|923.61|923.88|922.58|925.81|924.31|923.88|922.58|106
1614949200000|2021-03-05 13:00:00|923.78|921.88|923.18|922.08|923.88|922.18|918.98|917.38|84
1614952800000|2021-03-05 14:00:00|923.28|922.18|923.88|922.38|925.18|923.48|921.98|920.28|108
1614956400000|2021-03-05 15:00:00|923.78|922.28|916.8|915.3|926.18|925.28|916.28|914.78|3288
1614960000000|2021-03-05 16:00:00|916.81|915.31|917.05|915.55|917.31|915.81|912.72|911.22|0
1614963600000|2021-03-05 17:00:00|917.03|915.53|920.31|918.81|921.22|919.72|916.13|914.63|0
1614967200000|2021-03-05 18:00:00|920.3|918.8|922.1|920.6|923.23|921.73|918.98|917.48|0
1614970800000|2021-03-05 19:00:00|922.17|920.67|923.88|922.38|924.12|922.62|920.64|919.14|0
1614974400000|2021-03-05 20:00:00|923.89|922.39|925.14|923.64|926.06|924.56|923.53|922.03|0
1614978000000|2021-03-05 21:00:00|925.13|923.63|925.99|924.49|926.26|924.76|925.09|923.59|0
1615158000000|2021-03-07 23:00:00|929.84|928.34|928.24|926.74|931.24|929.74|927.66|926.16|0
1615161600000|2021-03-08 00:00:00|928.25|926.75|926.36|924.86|928.29|926.79|924.55|923.05|0
1615165200000|2021-03-08 01:00:00|926.35|924.85|925.91|924.41|927.46|925.96|924.9|923.4|0
1615168800000|2021-03-08 02:00:00|925.94|924.44|922.99|921.49|926.23|924.73|921.34|919.84|0
1615172400000|2021-03-08 03:00:00|922.98|921.48|922.21|920.71|923.22|921.72|920.64|919.14|0
1615176000000|2021-03-08 04:00:00|922.18|920.68|922|920.5|922.93|921.43|921.08|919.58|0
1615179600000|2021-03-08 05:00:00|922.01|920.51|921.8|920.3|922.31|920.81|920.45|918.95|0
1615183200000|2021-03-08 06:00:00|921.79|920.29|922.13|920.63|922.55|921.05|921.7|920.2|0
1615186800000|2021-03-08 07:00:00|922.07|920.57|926.77|925.27|926.77|925.27|921|919.5|0
1615190400000|2021-03-08 08:00:00|926.71|925.21|929.4|928.3|930.89|929.39|925.39|923.39|213
1615194000000|2021-03-08 09:00:00|929.5|928.4|928.3|927.5|929.9|928.9|926|924.9|43
1615197600000|2021-03-08 10:00:00|928.5|926.3|928.6|926.9|929.9|928.8|927.3|926|101
1615201200000|2021-03-08 11:00:00|928.8|927|928.7|927.7|930.9|929.1|928.7|927|83
1615204800000|2021-03-08 12:00:00|929.8|927.8|928.2|927.1|929.8|928.4|928|926.8|8
1615208400000|2021-03-08 13:00:00|928.6|927.2|931.3|930.2|931.3|930.2|927.6|926.1|7
1615212000000|2021-03-08 14:00:00|931.2|930.1|932.1|930.2|933.1|931.9|930.4|928.5|120
1615215600000|2021-03-08 15:00:00|932.2|930.3|939.21|937.71|940.74|939.24|931|930.1|575
1615219200000|2021-03-08 16:00:00|939.22|937.72|938.13|936.63|940.63|939.13|938|936.5|0
1615222800000|2021-03-08 17:00:00|938.14|936.64|940.27|938.77|941.7|940.2|937.82|936.32|0
1615226400000|2021-03-08 18:00:00|940.28|938.78|937.78|936.28|941.68|940.18|937.74|936.24|0
1615230000000|2021-03-08 19:00:00|937.76|936.26|938.5|937|940.46|938.96|937.26|935.76|0
1615233600000|2021-03-08 20:00:00|938.49|936.99|935.63|934.13|938.49|936.99|934.51|933.01|0
1615237200000|2021-03-08 21:00:00|935.62|934.12|937.83|936.33|938.67|937.17|935.61|934.11|0
1615240800000|2021-03-08 22:00:00|937.87|936.37|938.04|936.54|938.11|936.61|937.77|936.27|0
1615244400000|2021-03-08 23:00:00|938.12|936.62|939.76|938.26|940.62|939.12|937.99|936.49|0
1615248000000|2021-03-09 00:00:00|939.77|938.27|936.94|935.44|940.61|939.11|935.98|934.48|0
1615251600000|2021-03-09 01:00:00|936.95|935.45|935.11|933.61|939.04|937.54|934.88|933.38|0
1615255200000|2021-03-09 02:00:00|935.1|933.6|938.36|936.86|938.5|937|935.1|933.6|0
1615258800000|2021-03-09 03:00:00|938.33|936.83|939.38|937.88|940.18|938.68|937.93|936.43|0
1615262400000|2021-03-09 04:00:00|939.39|937.89|938.97|937.47|940.26|938.76|938.04|936.54|0
1615266000000|2021-03-09 05:00:00|939.01|937.51|938.69|937.19|939.25|937.75|938.29|936.79|0
1615269600000|2021-03-09 06:00:00|938.7|937.2|937.63|936.13|940.01|938.51|937.37|935.87|0
1615273200000|2021-03-09 07:00:00|937.62|936.12|938.73|937.23|939.16|937.66|936.66|935.16|0
1615276800000|2021-03-09 08:00:00|938.72|937.22|940.82|939.12|943.76|940.02|934.96|933.96|239
1615280400000|2021-03-09 09:00:00|940.92|939.22|939.02|937.42|942.02|940.32|939.02|937.42|109
1615284000000|2021-03-09 10:00:00|939.12|937.52|940.32|938.62|941.42|940.52|938.12|937.42|47
1615287600000|2021-03-09 11:00:00|940.42|938.72|939.62|938.02|941.22|939.72|938.92|937.72|31
1615291200000|2021-03-09 12:00:00|939.72|938.12|937.41|936.41|939.82|938.22|936.71|935.21|40
1615294800000|2021-03-09 13:00:00|937.01|936.51|938.51|937.31|938.81|937.31|936.51|935.11|72
1615298400000|2021-03-09 14:00:00|938.61|936.31|937.51|936.61|939.61|937.61|935.01|933.81|91
1615302000000|2021-03-09 15:00:00|937.61|935.61|938.73|937.23|939.41|937.91|935.75|934.25|362
1615305600000|2021-03-09 16:00:00|938.74|937.24|940.5|939|940.88|939.38|938.45|936.95|0
1615309200000|2021-03-09 17:00:00|940.51|939.01|940.13|938.63|941.12|939.62|939.88|938.38|0
1615312800000|2021-03-09 18:00:00|940.15|938.65|941.12|939.62|941.34|939.84|940.15|938.65|0
1615316400000|2021-03-09 19:00:00|941.13|939.63|939.94|938.44|941.36|939.86|939.92|938.42|0
1615320000000|2021-03-09 20:00:00|939.93|938.43|938.89|937.39|941.02|939.52|938.66|937.16|0
1615323600000|2021-03-09 21:00:00|938.87|937.37|938.95|937.45|939.63|938.13|938.45|936.95|0
1615327200000|2021-03-09 22:00:00|938.93|937.43|939.53|938.03|939.55|938.05|938.82|937.32|0
1615330800000|2021-03-09 23:00:00|939.55|938.05|939.8|938.3|940.43|938.93|939.37|937.87|0
1615334400000|2021-03-10 00:00:00|939.79|938.29|937.75|936.25|939.84|938.34|937.5|936|0
1615338000000|2021-03-10 01:00:00|937.74|936.24|936.74|935.24|939.07|937.57|936.63|935.13|0
1615341600000|2021-03-10 02:00:00|936.73|935.23|937.42|935.92|937.66|936.16|936.3|934.8|0
1615345200000|2021-03-10 03:00:00|937.43|935.93|937.17|935.67|937.87|936.37|936.96|935.46|0
1615348800000|2021-03-10 04:00:00|937.18|935.68|937.08|935.58|937.76|936.26|936.07|934.57|0
1615352400000|2021-03-10 05:00:00|937.04|935.54|936.77|935.27|937.08|935.58|935.62|934.12|0
1615356000000|2021-03-10 06:00:00|936.63|935.13|935.85|934.35|937.3|935.8|935.45|933.95|0
1615359600000|2021-03-10 07:00:00|935.87|934.37|937.93|936.43|937.94|936.44|935.28|933.78|0
1615363200000|2021-03-10 08:00:00|937.87|936.37|942.98|941.48|943.18|942.58|934.95|932.75|160
1615366800000|2021-03-10 09:00:00|942.88|941.58|943.28|942.48|945.08|943.68|942.08|941.08|44
1615370400000|2021-03-10 10:00:00|944.48|942.58|944.68|943.28|945.48|944.08|942.68|941.88|167
1615374000000|2021-03-10 11:00:00|945.28|943.38|945.18|943.68|945.68|944.18|943.08|941.48|68
1615377600000|2021-03-10 12:00:00|945.28|943.88|945.46|943.86|945.68|945.08|944.18|942.78|45
1615381200000|2021-03-10 13:00:00|945.36|943.76|943.96|942.46|947.66|943.86|943.56|941.36|27
1615384800000|2021-03-10 14:00:00|944.06|942.56|944.86|943.56|945.46|943.96|941.66|940.06|40
1615388400000|2021-03-10 15:00:00|944.96|943.66|943.61|942.11|945.96|944.36|941.76|940.26|237
1615392000000|2021-03-10 16:00:00|943.62|942.12|944.2|942.7|944.56|943.06|942.73|941.23|76
1615395600000|2021-03-10 17:00:00|944.21|942.71|944.22|942.72|944.64|943.14|943.12|941.62|0
1615399200000|2021-03-10 18:00:00|944.23|942.73|944.11|942.61|944.92|943.42|942.87|941.37|0
1615402800000|2021-03-10 19:00:00|944.1|942.6|945.16|943.66|945.51|944.01|943.81|942.31|0
1615406400000|2021-03-10 20:00:00|945.17|943.67|944.46|942.96|945.33|943.83|944.19|942.69|0
1615410000000|2021-03-10 21:00:00|944.45|942.95|947.33|945.83|947.35|945.85|944.37|942.87|0
1615413600000|2021-03-10 22:00:00|947.24|945.74|947.27|945.77|947.34|945.84|947.21|945.71|0
1615417200000|2021-03-10 23:00:00|947.26|945.76|945.45|943.95|947.5|946|945.45|943.95|0
1615420800000|2021-03-11 00:00:00|945.46|943.96|944.41|942.91|945.94|944.44|943.84|942.34|0
1615424400000|2021-03-11 01:00:00|944.45|942.95|946.89|945.39|946.91|945.41|944.2|942.7|0
1615428000000|2021-03-11 02:00:00|946.9|945.4|946.6|945.1|947.06|945.56|946.53|945.03|0
1615431600000|2021-03-11 03:00:00|946.61|945.11|946.64|945.14|947.17|945.67|946.42|944.92|0
1615435200000|2021-03-11 04:00:00|946.58|945.08|946.51|945.01|946.76|945.26|946.2|944.7|0
1615438800000|2021-03-11 05:00:00|946.5|945|946.59|945.09|947.06|945.56|946.28|944.78|0
1615442400000|2021-03-11 06:00:00|946.56|945.06|947.93|946.43|947.93|946.43|946.14|944.64|0
1615446000000|2021-03-11 07:00:00|947.99|946.49|948.81|947.31|949.02|947.52|946.9|945.4|0
1615449600000|2021-03-11 08:00:00|948.87|947.37|948.85|947.25|951.1|949.3|946.65|945.15|133
1615453200000|2021-03-11 09:00:00|948.75|947.35|944.35|942.85|948.85|947.85|943.15|942.35|103
1615456800000|2021-03-11 10:00:00|944.25|942.95|941.95|941.15|944.35|943.25|941.85|940.15|114
1615460400000|2021-03-11 11:00:00|942.15|941.25|941.95|940.55|943.35|941.65|941.35|939.85|153
1615464000000|2021-03-11 12:00:00|941.85|940.45|942.18|940.48|942.88|941.55|941.28|939.78|52
1615467600000|2021-03-11 13:00:00|942.28|940.58|944.98|943.98|945.58|944.08|941.88|940.38|27
1615471200000|2021-03-11 14:00:00|944.88|942.98|945.08|944.38|946.98|945.88|943.88|942.98|136
1615474800000|2021-03-11 15:00:00|945.18|943.48|946.85|945.35|947.9|946.4|944.82|943.42|1151
1615478400000|2021-03-11 16:00:00|946.86|945.36|946.81|945.31|948.5|947|946.65|945.15|0
1615482000000|2021-03-11 17:00:00|946.82|945.32|947.63|946.13|947.88|946.38|946.78|945.28|0
1615485600000|2021-03-11 18:00:00|947.64|946.14|946.82|945.32|948.4|946.9|946.7|945.2|0
1615489200000|2021-03-11 19:00:00|946.83|945.33|946.57|945.07|947.84|946.34|946.57|945.07|0
1615492800000|2021-03-11 20:00:00|946.56|945.06|946.87|945.37|947.22|945.72|946.11|944.61|0
1615496400000|2021-03-11 21:00:00|946.88|945.38|946.25|944.75|946.88|945.38|945.9|944.4|0
1615500000000|2021-03-11 22:00:00|946.28|944.78|946.63|945.13|946.63|945.13|946.27|944.77|0
1615503600000|2021-03-11 23:00:00|946.71|945.21|947.5|946|948.33|946.83|946.53|945.03|0
1615507200000|2021-03-12 00:00:00|947.51|946.01|947.44|945.94|948.33|946.83|946.79|945.29|0
1615510800000|2021-03-12 01:00:00|947.43|945.93|947.44|945.94|948.3|946.8|947.21|945.71|0
1615514400000|2021-03-12 02:00:00|947.45|945.95|946.49|944.99|948.13|946.63|946.02|944.52|0
1615518000000|2021-03-12 03:00:00|946.5|945|947.63|946.13|947.64|946.14|946.27|944.77|0
1615521600000|2021-03-12 04:00:00|947.64|946.14|948.32|946.82|948.33|946.83|947.6|946.1|0
1615525200000|2021-03-12 05:00:00|948.33|946.83|947.14|945.64|948.55|947.05|946.71|945.21|0
1615528800000|2021-03-12 06:00:00|947.15|945.65|946.6|945.1|947.58|946.08|946.59|945.09|0
1615532400000|2021-03-12 07:00:00|946.59|945.09|944.83|943.33|947.42|945.92|944.18|942.68|0
1615536000000|2021-03-12 08:00:00|944.84|943.34|941.83|941.13|945.47|943.97|941.83|941.02|296
1615539600000|2021-03-12 09:00:00|941.73|940.93|942.13|940.93|943.03|941.93|940.13|939.53|179
1615543200000|2021-03-12 10:00:00|942.23|941.03|941.93|940.53|942.43|941.73|940.03|939.23|191
1615546800000|2021-03-12 11:00:00|941.83|940.43|942.33|940.73|942.83|941.23|939.83|938.93|67
1615550400000|2021-03-12 12:00:00|942.23|940.63|943.07|941.67|943.47|942.17|941.83|940.43|28
1615554000000|2021-03-12 13:00:00|943.17|941.77|943.77|942.47|945.17|944.27|942.77|941.57|67
1615557600000|2021-03-12 14:00:00|943.67|942.57|945.97|944.97|946.17|945.17|942.67|941.57|71
1615561200000|2021-03-12 15:00:00|946.07|945.07|945.69|944.19|946.58|945.17|944.95|943.45|2049
1615564800000|2021-03-12 16:00:00|945.68|944.18|948.26|946.76|948.74|947.24|944.92|943.42|0
1615568400000|2021-03-12 17:00:00|948.27|946.77|947.89|946.39|948.87|947.37|947.67|946.17|0
1615572000000|2021-03-12 18:00:00|947.9|946.4|948.28|946.78|948.94|947.44|947.34|945.84|0
1615575600000|2021-03-12 19:00:00|948.29|946.79|949.16|947.66|949.45|947.95|948.26|946.76|0
1615579200000|2021-03-12 20:00:00|949.17|947.67|950.81|949.31|950.82|949.32|948.82|947.32|0
1615582800000|2021-03-12 21:00:00|950.8|949.3|950.66|949.16|951.79|950.29|950.47|948.97|0
1615759200000|2021-03-14 22:00:00|952.47|950.97|951.46|949.96|952.57|951.07|950.46|948.96|0
1615762800000|2021-03-14 23:00:00|951.45|949.95|952.46|950.96|952.97|951.47|951.36|949.86|0
1615766400000|2021-03-15 00:00:00|952.45|950.95|950.66|949.16|952.66|951.16|949.8|948.3|0
1615770000000|2021-03-15 01:00:00|950.69|949.19|951.97|950.47|952.05|950.55|950.65|949.15|0
1615773600000|2021-03-15 02:00:00|952.07|950.57|950.61|949.11|952.42|950.92|950.4|948.9|0
1615777200000|2021-03-15 03:00:00|950.6|949.1|950.56|949.06|951.05|949.55|949.91|948.41|0
1615780800000|2021-03-15 04:00:00|950.76|949.26|950.76|949.26|950.99|949.49|950.26|948.76|0
1615784400000|2021-03-15 05:00:00|950.77|949.27|949.77|948.27|950.98|949.48|949.57|948.07|0
1615788000000|2021-03-15 06:00:00|949.78|948.28|949.8|948.3|950.27|948.77|949.26|947.76|0
1615791600000|2021-03-15 07:00:00|949.83|948.33|949.56|948.06|950.02|948.52|947.47|945.97|0
1615795200000|2021-03-15 08:00:00|949.62|948.12|947.23|945.63|951.75|950.75|946.13|945.13|318
1615798800000|2021-03-15 09:00:00|947.33|945.73|945.83|944.93|948.93|947.63|945.43|943.93|489
1615802400000|2021-03-15 10:00:00|946.03|944.83|946.93|945.53|947.13|945.73|945.33|944.13|499
1615806000000|2021-03-15 11:00:00|947.03|945.63|947.43|945.83|948.33|947.53|946.73|945.23|49
1615809600000|2021-03-15 12:00:00|947.53|945.93|946.53|945.43|947.53|946.03|945.13|944.43|101
1615813200000|2021-03-15 13:00:00|946.43|945.23|946.53|945.33|946.53|945.33|945.13|944.43|1033
1615816800000|2021-03-15 14:00:00|946.43|945.43|946.85|945.35|947.75|946.25|945.03|943.53|34
1615820400000|2021-03-15 15:00:00|946.95|945.45|942.15|940.65|948.15|946.75|940.67|939.17|1118
1615824000000|2021-03-15 16:00:00|942.14|940.64|943.1|941.6|943.26|941.76|941.65|940.15|0
1615827600000|2021-03-15 17:00:00|943.11|941.61|943.63|942.13|943.63|942.13|942.63|941.13|0
1615831200000|2021-03-15 18:00:00|943.7|942.2|944.17|942.67|944.84|943.34|943.7|942.2|0
1615834800000|2021-03-15 19:00:00|944.18|942.68|946.1|944.6|946.74|945.24|943.58|942.08|0
1615838400000|2021-03-15 20:00:00|946.09|944.59|945.56|944.06|946.44|944.94|945.54|944.04|0
1615842000000|2021-03-15 21:00:00|945.54|944.04|945.59|944.09|945.73|944.23|945.52|944.02|0
1615845600000|2021-03-15 22:00:00|945.64|944.14|944.68|943.18|945.87|944.37|944.48|942.98|0
1615849200000|2021-03-15 23:00:00|944.69|943.19|944.57|943.07|945.06|943.56|944.43|942.93|0
1615852800000|2021-03-16 00:00:00|944.58|943.08|944.73|943.23|945.32|943.82|944.24|942.74|0
1615856400000|2021-03-16 01:00:00|944.76|943.26|946.46|944.96|946.93|945.43|944.76|943.26|0
1615860000000|2021-03-16 02:00:00|946.47|944.97|946.06|944.56|946.47|944.97|945.14|943.64|0
1615863600000|2021-03-16 03:00:00|946.07|944.57|945.63|944.13|946.49|944.99|945.4|943.9|0
1615867200000|2021-03-16 04:00:00|945.57|944.07|945.25|943.75|945.65|944.15|944.88|943.38|0
1615870800000|2021-03-16 05:00:00|945.31|943.81|945.36|943.86|945.48|943.98|944.99|943.49|0
1615874400000|2021-03-16 06:00:00|945.39|943.89|946.01|944.51|946.01|944.51|944.66|943.16|0
1615878000000|2021-03-16 07:00:00|946.04|944.54|946.96|945.46|947.18|945.68|945.76|944.26|0
1615881600000|2021-03-16 08:00:00|947.02|945.52|945.99|944.59|947.97|946.44|944.99|943.39|1581
1615885200000|2021-03-16 09:00:00|945.89|944.19|941.99|940.69|946.49|944.89|941.59|940.29|7888
1615888800000|2021-03-16 10:00:00|942.09|940.79|944.39|942.89|944.99|942.89|941.49|940.19|321
1615892400000|2021-03-16 11:00:00|944.59|942.99|946.19|944.69|946.19|944.69|944.59|942.99|595
1615896000000|2021-03-16 12:00:00|946.29|944.79|945.87|944.57|946.39|945.19|944.39|943.39|1875
1615899600000|2021-03-16 13:00:00|945.77|944.37|943.87|942.57|946.07|944.57|943.07|941.57|519
1615903200000|2021-03-16 14:00:00|943.77|942.47|942.57|941.07|944.17|942.87|941.87|940.57|742
1615906800000|2021-03-16 15:00:00|942.67|941.17|944.1|942.6|944.99|943.49|941.77|940.77|110
1615910400000|2021-03-16 16:00:00|944.09|942.59|943.85|942.35|944.33|942.83|942.86|941.36|0
1615914000000|2021-03-16 17:00:00|943.86|942.36|942.9|941.4|944.56|943.06|942.85|941.35|0
1615917600000|2021-03-16 18:00:00|942.89|941.39|942.81|941.31|943.36|941.86|941.8|940.3|0
1615921200000|2021-03-16 19:00:00|942.82|941.32|942.83|941.33|943.89|942.39|942.29|940.79|0
1615924800000|2021-03-16 20:00:00|942.81|941.31|943.29|941.79|943.57|942.07|942.6|941.1|0
1615928400000|2021-03-16 21:00:00|943.4|941.9|943.44|941.94|943.66|942.16|943.26|941.76|0
1615932000000|2021-03-16 22:00:00|943.42|941.92|944.01|942.51|944.3|942.8|943.42|941.92|0
1615935600000|2021-03-16 23:00:00|944|942.5|943.23|941.73|944.25|942.75|943.19|941.69|0
1615939200000|2021-03-17 00:00:00|943.24|941.74|942.71|941.21|943.48|941.98|942.24|940.74|0
1615942800000|2021-03-17 01:00:00|942.7|941.2|942.82|941.32|943.33|941.83|941.72|940.22|0
1615946400000|2021-03-17 02:00:00|942.79|941.29|942.44|940.94|942.85|941.35|941.74|940.24|0
1615950000000|2021-03-17 03:00:00|942.43|940.93|942.01|940.51|942.65|941.15|941.76|940.26|0
1615953600000|2021-03-17 04:00:00|942.02|940.52|942.42|940.92|942.42|940.92|941.79|940.29|0
1615957200000|2021-03-17 05:00:00|942.41|940.91|942.91|941.41|942.93|941.43|941.87|940.37|0
1615960800000|2021-03-17 06:00:00|942.9|941.4|942.48|940.98|943.13|941.63|942.43|940.93|0
1615964400000|2021-03-17 07:00:00|942.54|941.04|942.93|941.43|943.15|941.65|941.79|940.29|0
1615968000000|2021-03-17 08:00:00|942.92|941.42|944.77|943.37|946.46|944.96|942.32|940.24|2890
1615971600000|2021-03-17 09:00:00|944.87|942.57|942.27|941.67|944.87|943.17|941.97|940.27|788
1615975200000|2021-03-17 10:00:00|942.37|940.67|940.17|938.57|942.57|941.67|940.07|938.27|2336
1615978800000|2021-03-17 11:00:00|940.27|938.47|936.77|935.17|940.77|938.67|936.47|934.67|532
1615982400000|2021-03-17 12:00:00|936.67|935.07|938.71|937.21|938.81|937.21|936.27|934.57|720
1615986000000|2021-03-17 13:00:00|938.81|937.31|943.41|941.91|944.11|942.51|938.61|937.01|879
1615989600000|2021-03-17 14:00:00|943.51|941.81|940.41|939.11|943.81|942.11|939.11|937.41|3026
1615993200000|2021-03-17 15:00:00|940.51|938.41|942.93|941.43|943.18|941.68|939.81|938.41|218
1615996800000|2021-03-17 16:00:00|942.92|941.42|942.35|940.85|943.65|942.15|942.31|940.81|0
1616000400000|2021-03-17 17:00:00|942.34|940.84|942.62|941.12|943.41|941.91|942.29|940.79|0
1616004000000|2021-03-17 18:00:00|942.71|941.21|946.6|945.1|947.03|945.53|942.71|941.21|0
1616007600000|2021-03-17 19:00:00|946.61|945.11|945.89|944.39|947.49|945.99|945.56|944.06|0
1616011200000|2021-03-17 20:00:00|945.87|944.37|946.29|944.79|946.61|945.11|945.86|944.36|0
1616014800000|2021-03-17 21:00:00|946.22|944.72|946.29|944.79|946.38|944.88|946.2|944.7|0
1616018400000|2021-03-17 22:00:00|946.31|944.81|947.14|945.64|947.83|946.33|946.31|944.81|0
1616022000000|2021-03-17 23:00:00|947.15|945.65|948.38|946.88|948.55|947.05|946.85|945.35|0
1616025600000|2021-03-18 00:00:00|948.39|946.89|949.74|948.24|949.75|948.25|948.29|946.79|0
1616029200000|2021-03-18 01:00:00|949.75|948.25|949.93|948.43|950.18|948.68|949.25|947.75|0
1616032800000|2021-03-18 02:00:00|949.94|948.44|949.28|947.78|950.14|948.64|948.82|947.32|0
1616036400000|2021-03-18 03:00:00|949.29|947.79|947.23|945.73|949.29|947.79|947.04|945.54|0
1616040000000|2021-03-18 04:00:00|947.24|945.74|947.88|946.38|948.09|946.59|946.96|945.46|0
1616043600000|2021-03-18 05:00:00|947.87|946.37|947.83|946.33|948.09|946.59|947.17|945.67|0
1616047200000|2021-03-18 06:00:00|947.84|946.34|948.67|947.17|948.95|947.45|947.52|946.02|0
1616050800000|2021-03-18 07:00:00|948.68|947.18|946.29|944.79|948.88|947.38|945.59|944.09|0
1616054400000|2021-03-18 08:00:00|946.28|944.78|940.62|939.02|946.49|944.99|939.18|937.88|14
1616058000000|2021-03-18 09:00:00|940.52|938.62|943.32|942.02|943.42|942.02|940.12|938.62|522
1616061600000|2021-03-18 10:00:00|943.22|941.92|943.42|942.12|944.22|942.92|942.92|941.52|6
1616065200000|2021-03-18 11:00:00|943.52|942.22|943.02|941.62|944.02|943.02|942.02|940.62|616
1616068800000|2021-03-18 12:00:00|942.92|941.72|942.67|941.47|943.62|941.72|941.37|939.97|126
1616072400000|2021-03-18 13:00:00|942.57|941.97|944.37|942.27|944.37|942.47|941.07|939.47|519
1616076000000|2021-03-18 14:00:00|944.27|941.07|939.07|938.37|944.27|942.67|938.87|937.47|131
1616079600000|2021-03-18 15:00:00|939.17|938.47|947.64|946.14|948.05|946.55|939.07|937.17|225
1616083200000|2021-03-18 16:00:00|947.65|946.15|944.36|942.86|948.33|946.83|943.95|942.45|0
1616086800000|2021-03-18 17:00:00|944.37|942.87|946.1|944.6|946.13|944.63|944.35|942.85|0
1616090400000|2021-03-18 18:00:00|946.11|944.61|941.75|940.25|946.12|944.62|940.06|938.56|0
1616094000000|2021-03-18 19:00:00|941.74|940.24|937.23|935.73|942.01|940.51|936.79|935.29|0
1616097600000|2021-03-18 20:00:00|937.21|935.71|937.93|936.43|939.28|937.78|937.21|935.71|0
1616101200000|2021-03-18 21:00:00|938.02|936.52|938.2|936.7|938.35|936.85|937.93|936.43|0
1616104800000|2021-03-18 22:00:00|938.24|936.74|937.16|935.66|939.13|937.63|937.16|935.66|0
1616108400000|2021-03-18 23:00:00|937.12|935.62|937.89|936.39|938.37|936.87|937.02|935.52|0
1616112000000|2021-03-19 00:00:00|937.88|936.38|939.04|937.54|939.17|937.67|937.6|936.1|0
1616115600000|2021-03-19 01:00:00|939.05|937.55|939.31|937.81|939.53|938.03|938.34|936.84|0
1616119200000|2021-03-19 02:00:00|939.3|937.8|938.29|936.79|939.31|937.81|937.87|936.37|0
1616122800000|2021-03-19 03:00:00|938.23|936.73|937.29|935.79|939.47|937.97|937.05|935.55|0
1616126400000|2021-03-19 04:00:00|937.28|935.78|938.4|936.9|938.62|937.12|937.05|935.55|0
1616130000000|2021-03-19 05:00:00|938.41|936.91|938.14|936.64|938.65|937.15|937.44|935.94|0
1616133600000|2021-03-19 06:00:00|938.13|936.63|937.67|936.17|938.14|936.64|935.94|934.44|0
1616137200000|2021-03-19 07:00:00|937.68|936.18|937.31|935.81|939.14|937.64|937.21|935.71|0
1616140800000|2021-03-19 08:00:00|937.35|935.85|941.11|939.81|941.81|940.51|934.9|933.4|375
1616144400000|2021-03-19 09:00:00|941.31|939.91|939.61|938.51|942.21|941.21|939.31|938.01|102
1616148000000|2021-03-19 10:00:00|940.01|938.61|940.01|938.81|942.11|940.91|938.01|936.11|95
1616151600000|2021-03-19 11:00:00|939.91|938.91|939.21|937.71|940.41|939.41|938.91|937.11|50
1616155200000|2021-03-19 12:00:00|939.41|937.91|938.86|937.66|940.31|939.41|938.41|936.81|90
1616158800000|2021-03-19 13:00:00|938.76|936.86|935.46|934.26|938.76|937.36|932.26|931.16|250
1616162400000|2021-03-19 14:00:00|935.36|934.46|936.06|934.56|936.46|935.26|933.36|931.76|305
1616166000000|2021-03-19 15:00:00|936.16|934.66|937.98|936.48|938.23|936.73|934.02|932.22|615
1616169600000|2021-03-19 16:00:00|937.97|936.47|938.11|936.61|938.69|937.19|935.95|934.45|0
1616173200000|2021-03-19 17:00:00|938.12|936.62|938.72|937.22|938.79|937.29|936.91|935.41|0
1616176800000|2021-03-19 18:00:00|938.73|937.23|938.81|937.31|938.99|937.49|937.3|935.8|0
1616180400000|2021-03-19 19:00:00|938.82|937.32|936.89|935.39|938.98|937.48|936.76|935.26|0
1616184000000|2021-03-19 20:00:00|936.91|935.41|937.36|935.86|937.62|936.12|936.84|935.34|0
1616187600000|2021-03-19 21:00:00|937.34|935.84|937.34|935.84|937.34|935.84|937.34|935.84|0
1616364000000|2021-03-21 22:00:00|936|934.5|936.88|935.38|936.93|935.43|935.75|934.25|0
1616367600000|2021-03-21 23:00:00|936.89|935.39|937.27|935.77|937.82|936.32|936.84|935.34|0
1616371200000|2021-03-22 00:00:00|937.28|935.78|935.73|934.23|937.5|936|935.73|934.23|0
1616374800000|2021-03-22 01:00:00|935.72|934.22|936.92|935.42|937.34|935.84|934.57|933.07|0
1616378400000|2021-03-22 02:00:00|936.91|935.41|935.87|934.37|937.12|935.62|935.16|933.66|0
1616382000000|2021-03-22 03:00:00|935.88|934.38|935.47|933.97|936.12|934.62|935.43|933.93|0
1616385600000|2021-03-22 04:00:00|935.48|933.98|936|934.5|937.05|935.55|935.45|933.95|0
1616389200000|2021-03-22 05:00:00|935.99|934.49|935.93|934.43|936.82|935.32|935.9|934.4|0
1616392800000|2021-03-22 06:00:00|935.99|934.49|935.66|934.16|936.37|934.87|935.41|933.91|0
1616396400000|2021-03-22 07:00:00|935.59|934.09|933.36|931.86|935.72|934.22|933.16|931.66|0
1616400000000|2021-03-22 08:00:00|933.45|931.95|935.28|933.68|936.08|934.38|930.66|929.16|144
1616403600000|2021-03-22 09:00:00|935.18|933.78|937.18|935.88|938.68|937.18|934.78|933.58|115
1616407200000|2021-03-22 10:00:00|937.28|935.98|937.38|935.68|937.68|936.68|935.18|933.18|146
1616410800000|2021-03-22 11:00:00|937.28|936.18|936.88|935.18|937.98|937.18|936.28|933.78|138
1616414400000|2021-03-22 12:00:00|936.78|935.78|938.58|937.98|939.98|938.18|935.98|934.38|880
1616418000000|2021-03-22 13:00:00|938.48|937.88|936.9|935.1|939.58|938.38|936.8|935|282
1616421600000|2021-03-22 14:00:00|937.1|935.2|936.9|935.3|937.4|935.7|935.2|932.9|8
1616425200000|2021-03-22 15:00:00|937|935.4|935.79|934.29|937.6|936.5|935.28|933.78|487
1616428800000|2021-03-22 16:00:00|935.8|934.3|936.59|935.09|936.6|935.1|935.21|933.71|0
1616432400000|2021-03-22 17:00:00|936.58|935.08|936.87|935.37|937.07|935.57|935.89|934.39|0
1616436000000|2021-03-22 18:00:00|936.86|935.36|937.07|935.57|937.52|936.02|936.33|934.83|0
1616439600000|2021-03-22 19:00:00|937.08|935.58|935.65|934.15|937.54|936.04|935.42|933.92|0
1616443200000|2021-03-22 20:00:00|935.66|934.16|935.98|934.48|936.37|934.87|935.66|934.16|0
1616446800000|2021-03-22 21:00:00|936.18|934.68|936.05|934.55|936.22|934.72|935.98|934.48|0
1616450400000|2021-03-22 22:00:00|936.06|934.56|936.19|934.69|936.63|935.13|935.81|934.31|0
1616454000000|2021-03-22 23:00:00|936.17|934.67|936.85|935.35|936.96|935.46|935.99|934.49|0
1616457600000|2021-03-23 00:00:00|936.88|935.38|935.99|934.49|937.45|935.95|935.45|933.95|0
1616461200000|2021-03-23 01:00:00|935.96|934.46|935.87|934.37|936.55|935.05|935.52|934.02|0
1616464800000|2021-03-23 02:00:00|935.86|934.36|934.95|933.45|935.88|934.38|934.72|933.22|0
1616468400000|2021-03-23 03:00:00|934.94|933.44|934.51|933.01|934.95|933.45|934.27|932.77|0
1616472000000|2021-03-23 04:00:00|934.52|933.02|933.71|932.21|934.76|933.26|933.31|931.81|0
1616475600000|2021-03-23 05:00:00|933.64|932.14|932.96|931.46|934.55|933.05|932.96|931.46|0
1616479200000|2021-03-23 06:00:00|932.93|931.43|932.97|931.47|933.19|931.69|931.82|930.32|0
1616482800000|2021-03-23 07:00:00|932.96|931.46|933.37|931.87|933.65|932.15|932.55|931.05|0
1616486400000|2021-03-23 08:00:00|933.3|931.8|929.42|927.62|933.39|931.89|922.3|920.8|224
1616490000000|2021-03-23 09:00:00|929.32|927.22|923.52|922.32|929.72|928.12|923.22|921.22|228
1616493600000|2021-03-23 10:00:00|923.62|921.12|924.62|923.02|924.72|924.02|921.02|919.62|212
1616497200000|2021-03-23 11:00:00|924.72|923.12|923.42|922.32|926.22|925.62|923.42|922.22|113
1616500800000|2021-03-23 12:00:00|923.52|922.42|924.02|922.92|924.82|923.72|923.22|921.52|82
1616504400000|2021-03-23 13:00:00|924.12|923.02|926.96|925.76|927.96|926.56|923.96|922.72|60
1616508000000|2021-03-23 14:00:00|926.86|925.16|924.06|922.76|927.06|925.86|922.46|921.46|231
1616511600000|2021-03-23 15:00:00|924.16|923.16|925.57|924.07|926.73|925.23|922.86|921.66|763
1616515200000|2021-03-23 16:00:00|925.58|924.08|925.21|923.71|925.9|924.4|923.45|921.95|0
1616518800000|2021-03-23 17:00:00|925.22|923.72|923.55|922.05|925.89|924.39|923.1|921.6|0
1616522400000|2021-03-23 18:00:00|923.56|922.06|921.56|920.06|923.86|922.36|921.55|920.05|0
1616526000000|2021-03-23 19:00:00|921.55|920.05|920.32|918.82|921.88|920.38|919.13|917.63|0
1616529600000|2021-03-23 20:00:00|920.34|918.84|920.32|918.82|920.69|919.19|920.12|918.62|0
1616533200000|2021-03-23 21:00:00|920.41|918.91|920.64|919.14|920.73|919.23|920.19|918.69|0
1616536800000|2021-03-23 22:00:00|920.71|919.21|920.16|918.66|920.94|919.44|919.62|918.12|0
1616540400000|2021-03-23 23:00:00|920.14|918.64|919.54|918.04|920.14|918.64|918.96|917.46|0
1616544000000|2021-03-24 00:00:00|919.55|918.05|920.01|918.51|920.69|919.19|919.1|917.6|0
1616547600000|2021-03-24 01:00:00|920.02|918.52|918.91|917.41|921.07|919.57|918.9|917.4|0
1616551200000|2021-03-24 02:00:00|918.9|917.4|919.75|918.25|920.18|918.68|918.67|917.17|0
1616554800000|2021-03-24 03:00:00|919.74|918.24|921.04|919.54|921.27|919.77|919.09|917.59|0
1616558400000|2021-03-24 04:00:00|921.05|919.55|919.98|918.48|921.26|919.76|919.74|918.24|0
1616562000000|2021-03-24 05:00:00|919.97|918.47|919.9|918.4|920.63|919.13|919.3|917.8|0
1616565600000|2021-03-24 06:00:00|919.89|918.39|920.4|918.9|920.62|919.12|919.68|918.18|0
1616569200000|2021-03-24 07:00:00|920.41|918.91|919.95|918.45|921.33|919.83|919.44|917.94|0
1616572800000|2021-03-24 08:00:00|919.89|918.39|924.7|923.2|925.6|924.8|917.72|916.22|403
1616576400000|2021-03-24 09:00:00|924.8|923.3|925.4|924.5|928|927.3|924.8|923.3|303
1616580000000|2021-03-24 10:00:00|925.3|924.8|924.9|923.8|927.3|926.4|924.5|923.2|145
1616583600000|2021-03-24 11:00:00|925|923.9|923.9|922.8|926.5|925.6|923.6|922.6|48
1616587200000|2021-03-24 12:00:00|924.3|922.9|922.84|921.44|925.1|924.1|922.84|921.44|84
1616590800000|2021-03-24 13:00:00|922.74|921.54|924.14|923.14|925.44|924.24|922.34|921.34|134
1616594400000|2021-03-24 14:00:00|924.24|923.24|927.24|926.24|927.54|926.44|924.24|923.14|120
1616598000000|2021-03-24 15:00:00|927.14|926.14|926.35|924.85|928.04|927.14|926.08|924.58|747
1616601600000|2021-03-24 16:00:00|926.36|924.86|925.8|924.3|927.13|925.63|925.59|924.09|0
1616605200000|2021-03-24 17:00:00|925.81|924.31|925.99|924.49|925.99|924.49|924.07|922.57|0
1616608800000|2021-03-24 18:00:00|925.98|924.48|923.78|922.28|926.22|924.72|923.76|922.26|0
1616612400000|2021-03-24 19:00:00|923.8|922.3|921.88|920.38|924.33|922.83|921.56|920.06|0
1616616000000|2021-03-24 20:00:00|921.86|920.36|922.73|921.23|922.75|921.25|921.63|920.13|0
1616619600000|2021-03-24 21:00:00|922.76|921.26|922.69|921.19|922.78|921.28|922.58|921.08|0
1616623200000|2021-03-24 22:00:00|922.68|921.18|923.03|921.53|923.47|921.97|922.32|920.82|0
1616626800000|2021-03-24 23:00:00|923.02|921.52|923.42|921.92|923.75|922.25|922.7|921.2|0
1616630400000|2021-03-25 00:00:00|923.43|921.93|923.87|922.37|923.95|922.45|923.21|921.71|0
1616634000000|2021-03-25 01:00:00|923.88|922.38|922.4|920.9|923.88|922.38|921.39|919.89|0
1616637600000|2021-03-25 02:00:00|922.46|920.96|923.95|922.45|924.62|923.12|922.36|920.86|0
1616641200000|2021-03-25 03:00:00|923.96|922.46|922.88|921.38|923.97|922.47|922.62|921.12|0
1616644800000|2021-03-25 04:00:00|922.89|921.39|922.63|921.13|923.06|921.56|922.41|920.91|0
1616648400000|2021-03-25 05:00:00|922.64|921.14|922.79|921.29|924.38|922.88|922.61|921.11|0
1616652000000|2021-03-25 06:00:00|922.8|921.3|923.87|922.37|923.87|922.37|922.38|920.88|0
1616655600000|2021-03-25 07:00:00|923.86|922.36|922.96|921.46|923.93|922.43|922.63|921.13|0
1616659200000|2021-03-25 08:00:00|922.95|921.45|921.94|920.44|925.93|924.43|918.84|917.34|124
1616662800000|2021-03-25 09:00:00|921.84|920.34|919.14|917.94|921.94|920.54|918.14|917.14|28
1616666400000|2021-03-25 10:00:00|919.24|918.04|920.04|918.64|920.84|919.44|918.44|917.24|117
1616670000000|2021-03-25 11:00:00|919.94|918.74|914.64|913.14|920.34|918.94|914.14|912.64|25
1616673600000|2021-03-25 12:00:00|914.44|913.24|913.86|912.16|914.44|913.24|912.46|910.86|59
1616677200000|2021-03-25 13:00:00|913.76|912.06|913.66|911.96|915.86|913.96|912.36|910.56|18
1616680800000|2021-03-25 14:00:00|913.76|912.06|915.86|914.26|917.66|916.46|913.56|912.06|154
1616684400000|2021-03-25 15:00:00|915.96|914.36|921.24|919.74|921.27|919.77|914.16|912.86|783
1616688000000|2021-03-25 16:00:00|921.18|919.68|923.51|922.01|923.79|922.29|920.54|919.04|0
1616691600000|2021-03-25 17:00:00|923.5|922|922.55|921.05|924.24|922.74|922.52|921.02|0
1616695200000|2021-03-25 18:00:00|922.54|921.04|925.07|923.57|925.19|923.69|922.03|920.53|0
1616698800000|2021-03-25 19:00:00|925.06|923.56|927|925.5|927.59|926.09|925.06|923.56|0
1616702400000|2021-03-25 20:00:00|927.02|925.52|928.08|926.58|928.11|926.61|926.98|925.48|0
1616706000000|2021-03-25 21:00:00|928.04|926.54|927.96|926.46|928.08|926.58|927.85|926.35|0
1616709600000|2021-03-25 22:00:00|927.98|926.48|927.29|925.79|928.09|926.59|926.76|925.26|0
1616713200000|2021-03-25 23:00:00|927.3|925.8|927.97|926.47|928.73|927.23|927.24|925.74|0
1616716800000|2021-03-26 00:00:00|928.01|926.51|926.95|925.45|928.78|927.28|926.5|925|0
1616720400000|2021-03-26 01:00:00|926.94|925.44|927.86|926.36|927.87|926.37|926.4|924.9|0
1616724000000|2021-03-26 02:00:00|927.87|926.37|927.92|926.42|928.08|926.58|927.2|925.7|0
1616727600000|2021-03-26 03:00:00|927.93|926.43|927.95|926.45|928.6|927.1|927.83|926.33|0
1616731200000|2021-03-26 04:00:00|927.94|926.44|928.18|926.68|928.39|926.89|927.94|926.44|0
1616734800000|2021-03-26 05:00:00|928.19|926.69|928.9|927.4|929.11|927.61|927.95|926.45|0
1616738400000|2021-03-26 06:00:00|928.96|927.46|929.04|927.54|929.34|927.84|928.8|927.3|0
1616742000000|2021-03-26 07:00:00|929.03|927.53|927.74|926.24|929.35|927.85|927.41|925.91|0
1616745600000|2021-03-26 08:00:00|927.8|926.3|929.07|927.87|934.32|930.92|923.22|921.72|106
1616749200000|2021-03-26 09:00:00|929.17|927.77|927.87|926.47|930.17|929.17|927.87|926.47|54
1616752800000|2021-03-26 10:00:00|928.07|926.57|929.67|927.67|930.57|928.57|927.47|926.27|74
1616756400000|2021-03-26 11:00:00|930.67|927.77|932.57|931.57|932.87|931.67|928.87|927.67|66
1616760000000|2021-03-26 12:00:00|932.47|931.17|932.23|930.83|932.77|931.63|931.67|930.27|58
1616763600000|2021-03-26 13:00:00|932.13|930.73|931.93|930.53|933.13|931.93|931.23|929.63|186
1616767200000|2021-03-26 14:00:00|932.13|930.63|933.53|932.83|934.33|933.13|931.33|929.93|404
1616770800000|2021-03-26 15:00:00|933.63|932.93|932.28|930.78|935.53|934.73|930.77|929.27|1112
1616774400000|2021-03-26 16:00:00|932.29|930.79|933.43|931.93|934.11|932.61|932.01|930.51|0
1616778000000|2021-03-26 17:00:00|933.44|931.94|933.13|931.63|934.17|932.67|932.39|930.89|0
1616781600000|2021-03-26 18:00:00|933.14|931.64|933.64|932.14|933.65|932.15|931.16|929.66|0
1616785200000|2021-03-26 19:00:00|933.63|932.13|938.52|937.02|938.81|937.31|933.53|932.03|0
1616788800000|2021-03-26 20:00:00|938.5|937|938.34|936.84|938.98|937.48|937.9|936.4|0
1616792400000|2021-03-26 21:00:00|938.39|936.89|938.39|936.89|938.39|936.89|938.39|936.89|0
1616968800000|2021-03-28 22:00:00|937.85|936.35|937.15|935.65|937.86|936.36|936.74|935.24|0
1616972400000|2021-03-28 23:00:00|937.19|935.69|936.09|934.59|937.28|935.78|936.09|934.59|0
1616976000000|2021-03-29 00:00:00|936.11|934.61|934.51|933.01|936.26|934.76|934.08|932.58|0
1616979600000|2021-03-29 01:00:00|934.45|932.95|934.34|932.84|934.56|933.06|933.25|931.75|0
1616983200000|2021-03-29 02:00:00|934.33|932.83|934.55|933.05|935.42|933.92|933.91|932.41|0
1616986800000|2021-03-29 03:00:00|934.54|933.04|934.98|933.48|934.99|933.49|933.67|932.17|0
1616990400000|2021-03-29 04:00:00|934.92|933.42|934.32|932.82|935|933.5|933.67|932.17|0
1616994000000|2021-03-29 05:00:00|934.33|932.83|932.96|931.46|934.33|932.83|931.19|929.69|0
1616997600000|2021-03-29 06:00:00|932.98|931.48|935.17|933.67|935.17|933.67|932.27|930.77|0
1617001200000|2021-03-29 07:00:00|935.16|933.66|933.9|933|935.58|934.08|930.53|929.33|172
1617004800000|2021-03-29 08:00:00|933.6|932.7|936.2|935|937.7|936.8|933.3|932.7|286
1617008400000|2021-03-29 09:00:00|936.3|935.1|939.5|938.3|939.9|938.8|936|934.9|77
1617012000000|2021-03-29 10:00:00|939.2|938.4|941.3|940.7|942.8|942.1|939.2|938.4|124
1617015600000|2021-03-29 11:00:00|942|940.8|942.12|941.02|943.4|942.12|941.9|940.8|138
1617019200000|2021-03-29 12:00:00|942.22|941.12|939.42|938.32|942.42|941.52|939.42|938.32|150
1617022800000|2021-03-29 13:00:00|939.52|938.12|940.02|938.72|940.32|939.32|938.12|936.82|49
1617026400000|2021-03-29 14:00:00|939.92|938.82|941.02|939.52|942.57|941.07|939.32|938.82|219
1617030000000|2021-03-29 15:00:00|941.01|939.51|942.19|940.69|942.49|940.99|940.55|939.05|0
1617033600000|2021-03-29 16:00:00|942.2|940.7|944.46|942.96|944.67|943.17|941.13|939.63|0
1617037200000|2021-03-29 17:00:00|944.47|942.97|944.42|942.92|945.67|944.17|944.2|942.7|0
1617040800000|2021-03-29 18:00:00|944.43|942.93|944.1|942.6|944.92|943.42|943.61|942.11|0
1617044400000|2021-03-29 19:00:00|944.12|942.62|944.15|942.65|945.81|944.31|943.67|942.17|0
1617048000000|2021-03-29 20:00:00|944.17|942.67|945.03|943.53|945.36|943.86|944.14|942.64|0
1617051600000|2021-03-29 21:00:00|945.01|943.51|945.26|943.76|945.39|943.89|944.83|943.33|0
1617055200000|2021-03-29 22:00:00|945.31|943.81|945.42|943.92|946.06|944.56|945.22|943.72|0
1617058800000|2021-03-29 23:00:00|945.43|943.93|945.73|944.23|945.88|944.38|945.02|943.52|0
1617062400000|2021-03-30 00:00:00|945.72|944.22|944.24|942.74|945.72|944.22|943.63|942.13|0
1617066000000|2021-03-30 01:00:00|944.23|942.73|943.81|942.31|944.25|942.75|943.37|941.87|0
1617069600000|2021-03-30 02:00:00|943.87|942.37|944.02|942.52|945.13|943.63|943.79|942.29|0
1617073200000|2021-03-30 03:00:00|944.03|942.53|945.38|943.88|945.6|944.1|944.02|942.52|0
1617076800000|2021-03-30 04:00:00|945.39|943.89|945.1|943.6|945.39|943.89|944.71|943.21|0
1617080400000|2021-03-30 05:00:00|945.19|943.69|945.19|943.69|945.21|943.71|944.34|942.84|0
1617084000000|2021-03-30 06:00:00|945.2|943.7|944.5|943|945.86|944.36|944.39|942.89|0
1617087600000|2021-03-30 07:00:00|944.57|943.07|943.25|942.05|946.05|944.65|942.55|941.55|117
1617091200000|2021-03-30 08:00:00|943.15|941.95|944.65|943.45|945.85|944.55|942.75|941.45|100
1617094800000|2021-03-30 09:00:00|944.55|943.35|946.45|945.25|946.55|945.95|943.85|942.75|71
1617098400000|2021-03-30 10:00:00|946.55|945.95|944.25|943.15|946.55|945.95|943.85|942.75|79
1617102000000|2021-03-30 11:00:00|944.15|943.05|940.32|939.02|944.15|943.05|939.52|938.42|63
1617105600000|2021-03-30 12:00:00|940.22|939.12|939.82|938.72|940.52|939.42|939.62|938.42|66
1617109200000|2021-03-30 13:00:00|939.92|938.62|940.32|939.02|940.92|939.82|939.12|937.92|18
1617112800000|2021-03-30 14:00:00|940.52|939.22|940.02|939.12|940.62|939.52|939.42|938.22|193
1617141600000|2021-03-30 22:00:00|940.32|938.82|941.51|940.01|941.88|940.38|940.04|938.54|0
1617145200000|2021-03-30 23:00:00|941.5|940|942.51|941.01|942.86|941.36|941.14|939.64|0
1617148800000|2021-03-31 00:00:00|942.52|941.02|943.04|941.54|943.06|941.56|941.5|940|0
1617152400000|2021-03-31 01:00:00|943.03|941.53|942.61|941.11|943.71|942.21|942.41|940.91|0
1617156000000|2021-03-31 02:00:00|942.62|941.12|941.33|939.83|942.63|941.13|940.89|939.39|0
1617159600000|2021-03-31 03:00:00|941.32|939.82|941.57|940.07|942.02|940.52|941.31|939.81|0
1617163200000|2021-03-31 04:00:00|941.56|940.06|940.74|939.24|941.8|940.3|940.5|939|0
1617166800000|2021-03-31 05:00:00|940.73|939.23|940.49|938.99|941.14|939.64|940.05|938.55|0
1617170400000|2021-03-31 06:00:00|940.54|939.04|941.84|940.34|942.04|940.54|939.66|938.16|0
1617174000000|2021-03-31 07:00:00|941.9|940.4|943.19|941.89|945.12|943.82|941.04|939.54|42
1617177600000|2021-03-31 08:00:00|943.09|941.99|943.09|942.19|943.39|942.69|941.69|940.49|45
1617181200000|2021-03-31 09:00:00|942.99|942.09|944.79|943.69|944.89|943.69|942.99|941.99|106
1617184800000|2021-03-31 10:00:00|944.89|943.79|944.58|943.08|945.69|944.39|944.38|942.88|103
1617188400000|2021-03-31 11:00:00|944.78|943.28|944.62|943.12|945.02|943.52|943.76|942.26|456
1617192000000|2021-03-31 12:00:00|944.63|943.13|943.88|942.38|944.84|943.34|943.67|942.17|0
1617195600000|2021-03-31 13:00:00|943.87|942.37|943.55|942.05|944.37|942.87|943.09|941.59|0
1617199200000|2021-03-31 14:00:00|943.56|942.06|944.11|942.61|944.34|942.84|942.81|941.31|0
1617202800000|2021-03-31 15:00:00|944.12|942.62|945.75|944.25|945.77|944.27|942.85|941.35|0
1617206400000|2021-03-31 16:00:00|945.76|944.26|945.98|944.48|946.07|944.57|945.61|944.11|0
1617210000000|2021-03-31 17:00:00|946|944.5|946.48|944.98|946.86|945.36|946|944.5|0
1617213600000|2021-03-31 18:00:00|946.46|944.96|946.69|945.19|946.96|945.46|945.74|944.24|0
1617217200000|2021-03-31 19:00:00|946.68|945.18|944.97|943.47|947|945.5|944.69|943.19|0
1617220800000|2021-03-31 20:00:00|944.96|943.46|944.69|943.19|945.97|944.47|944.22|942.72|0
1617224400000|2021-03-31 21:00:00|944.71|943.21|944.83|943.33|944.85|943.35|944.57|943.07|0
1617228000000|2021-03-31 22:00:00|944.86|943.36|945.31|943.81|945.55|944.05|944.86|943.36|0
1617231600000|2021-03-31 23:00:00|945.33|943.83|945.74|944.24|945.74|944.24|944.78|943.28|0
1617235200000|2021-04-01 00:00:00|945.71|944.21|945.98|944.48|946.79|945.29|945.26|943.76|0
1617238800000|2021-04-01 01:00:00|945.97|944.47|945.71|944.21|945.98|944.48|945.27|943.77|0
1617242400000|2021-04-01 02:00:00|945.72|944.22|944.85|943.35|946.19|944.69|944.6|943.1|0
1617246000000|2021-04-01 03:00:00|944.86|943.36|945.2|943.7|945.3|943.8|944.62|943.12|0
1617249600000|2021-04-01 04:00:00|945.09|943.59|945.49|943.99|945.5|944|944.86|943.36|0
1617253200000|2021-04-01 05:00:00|945.48|943.98|945.72|944.22|946.16|944.66|945.27|943.77|0
1617256800000|2021-04-01 06:00:00|945.71|944.21|947.48|945.98|947.73|946.23|945.31|943.81|0
1617260400000|2021-04-01 07:00:00|947.54|946.04|947.7|946.2|948.29|946.79|945.23|943.73|0
1617264000000|2021-04-01 08:00:00|947.71|946.21|948.11|946.61|948.31|946.81|946.9|945.4|0
1617267600000|2021-04-01 09:00:00|948.05|946.55|947.65|946.15|948.14|946.64|946.47|944.97|0
1617271200000|2021-04-01 10:00:00|947.66|946.16|945.98|944.48|947.66|946.16|945.61|944.11|0
1617274800000|2021-04-01 11:00:00|945.99|944.49|947.52|946.02|947.73|946.23|945.99|944.49|0
1617278400000|2021-04-01 12:00:00|947.58|946.08|948.76|947.26|949.12|947.62|947.52|946.02|0
1617282000000|2021-04-01 13:00:00|948.77|947.27|949.04|947.54|949.09|947.59|947.83|946.33|0
1617285600000|2021-04-01 14:00:00|949.1|947.6|950.11|948.61|950.3|948.8|948.82|947.32|0
1617289200000|2021-04-01 15:00:00|950.1|948.6|949.72|948.22|950.17|948.67|949.3|947.8|0
1617292800000|2021-04-01 16:00:00|949.71|948.21|950.29|948.79|950.89|949.39|949.71|948.21|0
1617296400000|2021-04-01 17:00:00|950.3|948.8|950.47|948.97|950.72|949.22|949.8|948.3|0
1617300000000|2021-04-01 18:00:00|950.48|948.98|951.23|949.73|951.25|949.75|950.46|948.96|0
1617303600000|2021-04-01 19:00:00|951.22|949.72|953.69|952.19|954.96|953.46|950.52|949.02|0
1617307200000|2021-04-01 20:00:00|953.68|952.18|954.16|952.66|954.36|952.86|953.33|951.83|0
1617310800000|2021-04-01 21:00:00|954.14|952.64|954.14|952.64|954.14|952.64|954.14|952.64|0
1617314400000|2021-04-01 22:00:00|954.16|952.66|954.27|952.77|954.33|952.83|953.85|952.35|0
1617318000000|2021-04-01 23:00:00|954.26|952.76|954.51|953.01|954.66|953.16|954.23|952.73|0
1617321600000|2021-04-02 00:00:00|954.49|952.99|954.51|953.01|954.56|953.06|954.33|952.83|0
1617325200000|2021-04-02 01:00:00|954.52|953.02|954.42|952.92|954.66|953.16|954.27|952.77|0
1617328800000|2021-04-02 02:00:00|954.38|952.88|954.56|953.06|954.66|953.16|954.18|952.68|0
1617332400000|2021-04-02 03:00:00|954.55|953.05|954.56|953.06|954.56|953.06|954.47|952.97|0
1617336000000|2021-04-02 04:00:00|954.6|953.1|954.63|953.13|954.63|953.13|954.51|953.01|0
1617339600000|2021-04-02 05:00:00|954.62|953.12|955.14|953.64|955.23|953.73|954.43|952.93|0
1617343200000|2021-04-02 06:00:00|955.15|953.65|955.34|953.84|955.62|954.12|955.14|953.64|0
1617346800000|2021-04-02 07:00:00|955.33|953.83|955.38|953.88|955.53|954.03|955.29|953.79|0
1617350400000|2021-04-02 08:00:00|955.4|953.9|955.81|954.31|955.81|954.31|955.04|953.54|0
1617354000000|2021-04-02 09:00:00|955.79|954.29|955.62|954.12|955.79|954.29|955.34|953.84|0
1617357600000|2021-04-02 10:00:00|955.63|954.13|955.77|954.27|955.77|954.27|955.18|953.68|0
1617361200000|2021-04-02 11:00:00|955.76|954.26|955.9|954.4|955.91|954.41|955.53|954.03|0
1617364800000|2021-04-02 12:00:00|955.91|954.41|956.73|955.23|958.06|956.56|955.66|954.16|0
1617368400000|2021-04-02 13:00:00|956.71|955.21|955.78|954.28|956.76|955.26|955.52|954.02|0
1617573600000|2021-04-04 22:00:00|955.84|954.34|955.51|954.01|956.04|954.54|955.16|953.66|0
1617577200000|2021-04-04 23:00:00|955.53|954.03|957|955.5|957.18|955.68|955.45|953.95|0
1617580800000|2021-04-05 00:00:00|957.01|955.51|956.76|955.26|957.04|955.54|956.28|954.78|0
1617584400000|2021-04-05 01:00:00|956.77|955.27|956.52|955.02|956.8|955.3|956.28|954.78|0
1617588000000|2021-04-05 02:00:00|956.51|955.01|955.8|954.3|956.65|955.15|955.8|954.3|0
1617591600000|2021-04-05 03:00:00|955.84|954.34|956.08|954.58|956.13|954.63|955.84|954.34|0
1617595200000|2021-04-05 04:00:00|956.09|954.59|955.88|954.38|956.25|954.75|955.88|954.38|0
1617598800000|2021-04-05 05:00:00|955.89|954.39|955.52|954.02|956.05|954.55|955.46|953.96|0
1617602400000|2021-04-05 06:00:00|955.53|954.03|955.52|954.02|955.57|954.07|954.84|953.34|0
1617606000000|2021-04-05 07:00:00|955.48|953.98|955.76|954.26|955.81|954.31|955.28|953.78|0
1617609600000|2021-04-05 08:00:00|955.77|954.27|955.17|953.67|956.22|954.72|955.13|953.63|0
1617613200000|2021-04-05 09:00:00|955.3|953.8|955.87|954.37|956.05|954.55|955.12|953.62|0
1617616800000|2021-04-05 10:00:00|955.86|954.36|956.1|954.6|956.42|954.92|955.57|954.07|0
1617620400000|2021-04-05 11:00:00|956.08|954.58|956.15|954.65|956.49|954.99|955.91|954.41|0
1617624000000|2021-04-05 12:00:00|956.16|954.66|957.15|955.65|957.3|955.8|955.97|954.47|0
1617627600000|2021-04-05 13:00:00|957.16|955.66|958.85|957.35|958.96|957.46|956.95|955.45|0
1617631200000|2021-04-05 14:00:00|958.87|957.37|959.87|958.37|961.28|959.78|958.22|956.72|0
1617634800000|2021-04-05 15:00:00|959.88|958.38|959.01|957.51|960.55|959.05|958.9|957.4|0
1617638400000|2021-04-05 16:00:00|959|957.5|958.3|956.8|959.81|958.31|958.06|956.56|0
1617642000000|2021-04-05 17:00:00|958.24|956.74|958.72|957.22|958.79|957.29|957.82|956.32|0
1617645600000|2021-04-05 18:00:00|958.71|957.21|957.72|956.22|959.34|957.84|957.72|956.22|0
1617649200000|2021-04-05 19:00:00|957.73|956.23|958.04|956.54|959.08|957.58|956.89|955.39|0
1617652800000|2021-04-05 20:00:00|958.05|956.55|958.55|957.05|958.65|957.15|957.71|956.21|0
1617656400000|2021-04-05 21:00:00|958.57|957.07|958.39|956.89|958.57|957.07|958.24|956.74|0
1617660000000|2021-04-05 22:00:00|958.37|956.87|959.11|957.61|959.26|957.76|958.19|956.69|0
1617663600000|2021-04-05 23:00:00|959.1|957.6|958.72|957.22|959.3|957.8|958.63|957.13|0
1617667200000|2021-04-06 00:00:00|958.78|957.28|956.45|954.95|958.82|957.32|954.44|952.94|0
1617670800000|2021-04-06 01:00:00|956.46|954.96|954.55|953.05|956.48|954.98|954.15|952.65|0
1617674400000|2021-04-06 02:00:00|954.56|953.06|954.39|952.89|954.57|953.07|953.94|952.44|0
1617678000000|2021-04-06 03:00:00|954.4|952.9|952.94|951.44|954.41|952.91|952.48|950.98|0
1617681600000|2021-04-06 04:00:00|953|951.5|952.74|951.24|953.15|951.65|952.37|950.87|0
1617685200000|2021-04-06 05:00:00|952.71|951.21|954.01|952.51|954.02|952.52|951.76|950.26|0
1617688800000|2021-04-06 06:00:00|953.95|952.45|955.78|954.28|956.36|954.86|953.81|952.31|0
1617692400000|2021-04-06 07:00:00|955.84|954.34|954.15|952.85|956.18|954.68|951.26|949.69|88
1617696000000|2021-04-06 08:00:00|954.05|952.95|953.25|952.05|955.15|953.95|951.35|950.55|406
1617699600000|2021-04-06 09:00:00|953.15|951.95|951.55|950.25|953.15|951.95|950.15|948.95|79
1617703200000|2021-04-06 10:00:00|951.65|950.35|950.75|949.55|951.95|950.65|949.95|948.55|8
1617706800000|2021-04-06 11:00:00|950.65|949.65|950.71|949.51|951.75|950.65|950.45|949.21|15
1617710400000|2021-04-06 12:00:00|950.61|949.41|949.71|948.61|950.71|949.41|949.41|948.11|928
1617714000000|2021-04-06 13:00:00|949.81|948.71|950.81|950.11|951.21|950.11|948.91|947.61|115
1617717600000|2021-04-06 14:00:00|950.91|950.21|950.58|949.08|951.41|950.51|949.56|948.06|1302
1617721200000|2021-04-06 15:00:00|950.57|949.07|950.66|949.16|950.67|949.17|949|947.5|0
1617724800000|2021-04-06 16:00:00|950.67|949.17|949.79|948.29|950.67|949.17|949.37|947.87|0
1617728400000|2021-04-06 17:00:00|949.8|948.3|947.88|946.38|949.8|948.3|947.3|945.8|0
1617732000000|2021-04-06 18:00:00|947.94|946.44|947.67|946.17|948.51|947.01|947.41|945.91|0
1617735600000|2021-04-06 19:00:00|947.68|946.18|948.39|946.89|948.96|947.46|946.74|945.24|0
1617739200000|2021-04-06 20:00:00|948.42|946.92|948.76|947.26|948.8|947.3|948.08|946.58|0
1617742800000|2021-04-06 21:00:00|948.74|947.24|948.83|947.33|948.86|947.36|948.65|947.15|0
1617746400000|2021-04-06 22:00:00|948.84|947.34|949.15|947.65|949.43|947.93|948.49|946.99|0
1617750000000|2021-04-06 23:00:00|949.14|947.64|949.62|948.12|949.67|948.17|949.02|947.52|0
1617753600000|2021-04-07 00:00:00|949.58|948.08|949.87|948.37|950.09|948.59|949.05|947.55|0
1617757200000|2021-04-07 01:00:00|949.88|948.38|947.97|946.47|950.07|948.57|947.77|946.27|0
1617760800000|2021-04-07 02:00:00|947.98|946.48|947.95|946.45|948.83|947.33|947.94|946.44|0
1617764400000|2021-04-07 03:00:00|947.96|946.46|949|947.5|949.21|947.71|947.95|946.45|0
1617768000000|2021-04-07 04:00:00|949.19|947.69|948.99|947.49|949.4|947.9|948.98|947.48|0
1617771600000|2021-04-07 05:00:00|948.98|947.48|948.61|947.11|948.99|947.49|948.17|946.67|0
1617775200000|2021-04-07 06:00:00|948.68|947.18|949.26|947.76|949.83|948.33|948.62|947.12|0
1617778800000|2021-04-07 07:00:00|949.27|947.77|950.45|949.25|951.62|950.42|947.42|945.42|72
1617782400000|2021-04-07 08:00:00|950.25|949.15|947.95|946.75|950.25|949.15|947.35|946.05|151
1617786000000|2021-04-07 09:00:00|948.05|946.85|947.95|946.65|948.45|947.25|947.05|945.75|15
1617789600000|2021-04-07 10:00:00|947.85|946.55|946.95|945.75|948.85|947.65|946.95|945.65|5
1617793200000|2021-04-07 11:00:00|946.85|945.65|947.7|946.4|948.05|946.85|946.55|945.25|17
1617796800000|2021-04-07 12:00:00|947.6|946.3|945.4|944.4|947.7|946.7|945.3|944.4|41
1617800400000|2021-04-07 13:00:00|945.3|944|946.5|945.2|946.5|945.4|943.8|942.9|17
1617804000000|2021-04-07 14:00:00|946.4|945.3|945.56|944.06|946.4|945.3|945.15|943.65|145
1617807600000|2021-04-07 15:00:00|945.55|944.05|943.83|942.33|945.62|944.12|942.96|941.46|0
1617811200000|2021-04-07 16:00:00|943.84|942.34|944.63|943.13|944.68|943.18|943.15|941.65|0
1617814800000|2021-04-07 17:00:00|944.64|943.14|945.3|943.8|945.32|943.82|944.22|942.72|0
1617818400000|2021-04-07 18:00:00|945.29|943.79|945.66|944.16|946.14|944.64|945.28|943.78|0
1617822000000|2021-04-07 19:00:00|945.67|944.17|946.72|945.22|946.75|945.25|944.73|943.23|0
1617825600000|2021-04-07 20:00:00|946.71|945.21|947.4|945.9|947.51|946.01|946.37|944.87|0
1617829200000|2021-04-07 21:00:00|947.41|945.91|947.4|945.9|947.43|945.93|947.31|945.81|0
1617832800000|2021-04-07 22:00:00|947.36|945.86|947.21|945.71|947.53|946.03|947.12|945.62|0
1617836400000|2021-04-07 23:00:00|947.2|945.7|948.33|946.83|948.9|947.4|946.97|945.47|0
1617840000000|2021-04-08 00:00:00|948.34|946.84|946.42|944.92|948.38|946.88|946.39|944.89|0
1617843600000|2021-04-08 01:00:00|946.45|944.95|947.69|946.19|948.72|947.22|946.39|944.89|0
1617847200000|2021-04-08 02:00:00|947.68|946.18|948.36|946.86|948.37|946.87|947.48|945.98|0
1617850800000|2021-04-08 03:00:00|948.37|946.87|948.12|946.62|948.57|947.07|947.76|946.26|0
1617854400000|2021-04-08 04:00:00|948.13|946.63|947.93|946.43|948.33|946.83|947.91|946.41|0
1617858000000|2021-04-08 05:00:00|947.94|946.44|948.62|947.12|948.84|947.34|947.92|946.42|0
1617861600000|2021-04-08 06:00:00|948.61|947.11|947.75|946.25|948.82|947.32|947.16|945.66|0
1617865200000|2021-04-08 07:00:00|947.81|946.31|947.3|946|950.87|949.67|945.9|944.8|127
1617868800000|2021-04-08 08:00:00|947.2|945.8|945.3|944.3|947.9|946.7|944.4|943.1|14
1617872400000|2021-04-08 09:00:00|945.7|944.4|943.7|942.6|946|944.9|943.4|942.1|52
1617876000000|2021-04-08 10:00:00|943.6|942.7|943.1|941.9|944.1|942.9|942.3|941|56
1617879600000|2021-04-08 11:00:00|943.5|942|945.69|944.69|945.69|944.79|943.5|942|10
1617883200000|2021-04-08 12:00:00|945.59|944.59|944.99|944.09|946.39|945.49|944.89|943.89|2
1617886800000|2021-04-08 13:00:00|944.89|943.89|942.69|941.69|944.89|943.99|942.09|940.89|58
1617890400000|2021-04-08 14:00:00|942.59|941.79|945.33|943.83|945.54|944.04|941.41|940.61|796
1617894000000|2021-04-08 15:00:00|945.34|943.84|946|944.5|946.82|945.32|945.12|943.62|0
1617897600000|2021-04-08 16:00:00|946.01|944.51|946.22|944.72|946.51|945.01|945.97|944.47|0
1617901200000|2021-04-08 17:00:00|946.23|944.73|946.24|944.74|946.67|945.17|945.99|944.49|0
1617904800000|2021-04-08 18:00:00|946.22|944.72|946.92|945.42|946.92|945.42|946.22|944.72|0
1617908400000|2021-04-08 19:00:00|946.91|945.41|946.52|945.02|947.13|945.63|945.7|944.2|0
1617912000000|2021-04-08 20:00:00|946.41|944.91|948.01|946.51|948.12|946.62|946.24|944.74|0
1617915600000|2021-04-08 21:00:00|947.96|946.46|948|946.5|948.08|946.58|947.91|946.41|0
1617919200000|2021-04-08 22:00:00|947.99|946.49|947.78|946.28|948.03|946.53|947.37|945.87|0
1617922800000|2021-04-08 23:00:00|947.76|946.26|948.25|946.75|948.25|946.75|947.54|946.04|0
1617926400000|2021-04-09 00:00:00|948.21|946.71|948.41|946.91|948.62|947.12|947.68|946.18|0
1617930000000|2021-04-09 01:00:00|948.42|946.92|946.7|945.2|948.62|947.12|946.7|945.2|0
1617933600000|2021-04-09 02:00:00|946.69|945.19|946.06|944.56|946.7|945.2|946.04|944.54|0
1617937200000|2021-04-09 03:00:00|946.05|944.55|946.51|945.01|946.71|945.21|945.85|944.35|0
1617940800000|2021-04-09 04:00:00|946.5|945|946.91|945.41|947.13|945.63|946.3|944.8|0
1617944400000|2021-04-09 05:00:00|946.92|945.42|946.1|944.6|947.13|945.63|945.65|944.15|0
1617948000000|2021-04-09 06:00:00|946.04|944.54|945.98|944.48|946.75|945.25|945.88|944.38|0
1617951600000|2021-04-09 07:00:00|945.99|944.49|943.25|942.05|946.19|944.69|940.91|939.71|65
1617955200000|2021-04-09 08:00:00|943.15|942.15|940.35|939.15|943.35|942.15|939.05|937.85|92
1617958800000|2021-04-09 09:00:00|940.25|939.05|940.05|938.85|940.95|939.85|938.75|937.75|13
1617962400000|2021-04-09 10:00:00|939.95|938.75|942.05|940.95|942.05|940.95|939.25|938.05|122
1617966000000|2021-04-09 11:00:00|941.95|940.85|941.51|940.41|942.55|941.35|941.41|940.41|40
1617969600000|2021-04-09 12:00:00|941.41|940.21|940.21|939.21|941.81|940.71|939.91|938.81|25
1617973200000|2021-04-09 13:00:00|940.11|939.11|940.81|939.71|941.01|939.91|939.41|938.41|94
1617976800000|2021-04-09 14:00:00|941.01|939.81|940.3|938.8|941.01|939.91|939.94|938.77|429
1617980400000|2021-04-09 15:00:00|940.29|938.79|941.25|939.75|941.27|939.77|940.09|938.59|0
1617984000000|2021-04-09 16:00:00|941.24|939.74|941.68|940.18|941.85|940.35|940.82|939.32|0
1617987600000|2021-04-09 17:00:00|941.69|940.19|941.77|940.27|942.19|940.69|941.28|939.78|0
1617991200000|2021-04-09 18:00:00|941.83|940.33|941.74|940.24|941.99|940.49|941.52|940.02|0
1617994800000|2021-04-09 19:00:00|941.73|940.23|943.45|941.95|943.59|942.09|941.31|939.81|0
1617998400000|2021-04-09 20:00:00|943.44|941.94|942.39|940.89|943.75|942.25|941.94|940.44|0
1618178400000|2021-04-11 22:00:00|944|942.5|944.19|942.69|944.73|943.23|943.68|942.18|0
1618182000000|2021-04-11 23:00:00|944.18|942.68|943.48|941.98|944.32|942.82|943.48|941.98|0
1618185600000|2021-04-12 00:00:00|943.49|941.99|942.99|941.49|943.63|942.13|941.69|940.19|0
1618189200000|2021-04-12 01:00:00|943|941.5|941.55|940.05|943.21|941.71|941.35|939.85|0
1618192800000|2021-04-12 02:00:00|941.58|940.08|941.12|939.62|941.68|940.18|941.09|939.59|0
1618196400000|2021-04-12 03:00:00|941.15|939.65|941.14|939.64|941.73|940.23|940.91|939.41|0
1618200000000|2021-04-12 04:00:00|941.15|939.65|941.29|939.79|941.55|940.05|940.94|939.44|0
1618203600000|2021-04-12 05:00:00|941.28|939.78|940.07|938.57|941.3|939.8|940.06|938.56|0
1618207200000|2021-04-12 06:00:00|940.78|939.28|940.97|939.47|942.31|940.81|939.84|938.34|0
1618210800000|2021-04-12 07:00:00|941.03|939.53|932.85|931.65|941.36|939.86|932.15|931.05|164
1618214400000|2021-04-12 08:00:00|932.95|931.75|936.15|935.15|936.15|935.25|932.35|931.45|588
1618218000000|2021-04-12 09:00:00|936.25|935.25|937.05|935.85|937.55|936.55|935.35|933.65|1051
1618221600000|2021-04-12 10:00:00|936.95|935.65|936.95|935.75|938.75|937.55|936.35|935.15|30
1618225200000|2021-04-12 11:00:00|937.05|935.85|935.96|934.96|937.65|936.45|935.96|934.96|4
1618228800000|2021-04-12 12:00:00|936.06|935.06|936.06|934.86|936.66|935.66|935.76|934.56|6
1618232400000|2021-04-12 13:00:00|936.16|934.96|936.46|935.36|937.56|936.46|935.86|934.96|63
1618236000000|2021-04-12 14:00:00|936.36|935.46|935.86|934.36|936.96|935.86|935.35|933.85|59
1618239600000|2021-04-12 15:00:00|935.87|934.37|935.58|934.08|936.1|934.6|934.51|933.01|0
1618243200000|2021-04-12 16:00:00|935.57|934.07|935.9|934.4|936.12|934.62|934.92|933.42|0
1618246800000|2021-04-12 17:00:00|935.91|934.41|934.33|932.83|935.91|934.41|934.3|932.8|0
1618250400000|2021-04-12 18:00:00|934.32|932.82|934.74|933.24|934.99|933.49|934.13|932.63|0
1618254000000|2021-04-12 19:00:00|934.73|933.23|936.72|935.22|936.93|935.43|934.52|933.02|0
1618257600000|2021-04-12 20:00:00|936.74|935.24|937.06|935.56|937.39|935.89|936.66|935.16|0
1618261200000|2021-04-12 21:00:00|937|935.5|937.02|935.52|937.06|935.56|936.95|935.45|0
1618264800000|2021-04-12 22:00:00|937.01|935.51|936.79|935.29|937.22|935.72|936.71|935.21|0
1618268400000|2021-04-12 23:00:00|936.75|935.25|936.94|935.44|937.31|935.81|936.54|935.04|0
1618272000000|2021-04-13 00:00:00|936.93|935.43|936.92|935.42|937.16|935.66|936.32|934.82|0
1618275600000|2021-04-13 01:00:00|936.91|935.41|937.09|935.59|937.51|936.01|936.68|935.18|0
1618279200000|2021-04-13 02:00:00|937.1|935.6|937.52|936.02|937.73|936.23|937.09|935.59|0
1618282800000|2021-04-13 03:00:00|937.53|936.03|937.3|935.8|937.74|936.24|937.09|935.59|0
1618286400000|2021-04-13 04:00:00|937.29|935.79|937.04|935.54|937.39|935.89|936.63|935.13|0
1618290000000|2021-04-13 05:00:00|936.98|935.48|936.44|934.94|936.98|935.48|935.99|934.49|0
1618293600000|2021-04-13 06:00:00|936.46|934.96|936.81|935.31|937|935.5|935.83|934.33|0
1618297200000|2021-04-13 07:00:00|936.75|935.25|934.89|933.99|938.22|936.72|932.69|931.39|539
1618300800000|2021-04-13 08:00:00|935.09|934.09|938.59|937.49|938.79|937.79|934.59|933.49|317
1618304400000|2021-04-13 09:00:00|938.49|937.39|938.19|937.09|939.09|938.09|937.79|936.69|563
1618308000000|2021-04-13 10:00:00|938.29|937.19|939.29|938.19|940.69|939.69|937.19|936.09|8047
1618311600000|2021-04-13 11:00:00|939.19|938.09|938.89|937.69|939.19|938.09|937.09|935.99|106
1618315200000|2021-04-13 12:00:00|938.99|937.79|942.29|941.19|942.59|941.39|938.99|937.79|383
1618318800000|2021-04-13 13:00:00|942.39|941.29|941.29|940.29|942.79|941.69|940.19|939.39|903
1618322400000|2021-04-13 14:00:00|941.19|940.49|942.99|941.49|944.02|942.52|941.09|939.89|283
1618326000000|2021-04-13 15:00:00|943|941.5|943.24|941.74|943.41|941.91|941.65|940.15|0
1618329600000|2021-04-13 16:00:00|943.25|941.75|942.55|941.05|943.43|941.93|942.54|941.04|0
1618333200000|2021-04-13 17:00:00|942.54|941.04|943.65|942.15|943.66|942.16|942.36|940.86|0
1618336800000|2021-04-13 18:00:00|943.64|942.14|944.16|942.66|944.37|942.87|943.46|941.96|0
1618340400000|2021-04-13 19:00:00|944.17|942.67|944.63|943.13|944.94|943.44|944.09|942.59|0
1618344000000|2021-04-13 20:00:00|944.62|943.12|944.9|943.4|945.11|943.61|944.53|943.03|0
1618347600000|2021-04-13 21:00:00|944.86|943.36|944.76|943.26|944.92|943.42|944.72|943.22|0
1618351200000|2021-04-13 22:00:00|944.75|943.25|944.28|942.78|944.87|943.37|944.19|942.69|0
1618354800000|2021-04-13 23:00:00|944.3|942.8|944|942.5|944.32|942.82|943.96|942.46|0
1618358400000|2021-04-14 00:00:00|944.01|942.51|943.17|941.67|944.15|942.65|942.95|941.45|0
1618362000000|2021-04-14 01:00:00|943.16|941.66|944.01|942.51|944.43|942.93|943.15|941.65|0
1618365600000|2021-04-14 02:00:00|944.02|942.52|943.76|942.26|944.22|942.72|943.54|942.04|0
1618369200000|2021-04-14 03:00:00|943.79|942.29|943.78|942.28|943.88|942.38|943.35|941.85|0
1618372800000|2021-04-14 04:00:00|943.81|942.31|945.03|943.53|945.24|943.74|943.78|942.28|0
1618376400000|2021-04-14 05:00:00|945.04|943.54|945.27|943.77|945.46|943.96|944.81|943.31|0
1618380000000|2021-04-14 06:00:00|945.21|943.71|944.99|943.49|945.27|943.77|943.89|942.39|0
1618383600000|2021-04-14 07:00:00|945.05|943.55|941.98|940.68|945.07|943.57|939.27|938.47|3998
1618387200000|2021-04-14 08:00:00|942.08|940.78|941.28|940.28|942.58|941.38|940.58|939.28|1834
1618390800000|2021-04-14 09:00:00|941.38|940.08|942.08|940.88|942.18|940.98|940.98|939.88|133
1618394400000|2021-04-14 10:00:00|941.98|940.78|942.98|941.68|942.98|941.78|941.68|940.48|1
1618398000000|2021-04-14 11:00:00|942.88|941.78|944.07|942.97|944.57|943.37|942.48|941.28|4216
1618401600000|2021-04-14 12:00:00|943.97|942.87|942.27|941.17|944.07|942.87|941.37|939.47|1075
1618405200000|2021-04-14 13:00:00|942.17|941.07|943.67|942.27|943.87|942.57|941.27|940.37|1894
1618408800000|2021-04-14 14:00:00|943.77|942.37|944.02|942.52|945.12|943.62|943.27|941.97|989
1618412400000|2021-04-14 15:00:00|944.03|942.53|943.83|942.33|944.93|943.43|943.58|942.08|0
1618416000000|2021-04-14 16:00:00|943.89|942.39|944.56|943.06|944.64|943.14|943.32|941.82|0
1618419600000|2021-04-14 17:00:00|944.42|942.92|942.74|941.24|944.62|943.12|942.68|941.18|0
1618423200000|2021-04-14 18:00:00|942.72|941.22|941.98|940.48|943.24|941.74|941.55|940.05|0
1618426800000|2021-04-14 19:00:00|941.97|940.47|942.15|940.65|943.02|941.52|941.38|939.88|0
1618430400000|2021-04-14 20:00:00|942.14|940.64|942.84|941.34|943.09|941.59|942.14|940.64|0
1618434000000|2021-04-14 21:00:00|942.82|941.32|942.98|941.48|943.02|941.52|942.82|941.32|0
1618437600000|2021-04-14 22:00:00|943|941.5|943.15|941.65|943.47|941.97|942.74|941.24|0
1618441200000|2021-04-14 23:00:00|943.16|941.66|942.87|941.37|943.24|941.74|942.59|941.09|0
1618444800000|2021-04-15 00:00:00|942.88|941.38|943.37|941.87|943.8|942.3|942.53|941.03|0
1618448400000|2021-04-15 01:00:00|943.36|941.86|943.3|941.8|943.79|942.29|942.46|940.96|0
1618452000000|2021-04-15 02:00:00|943.27|941.77|942.38|940.88|943.32|941.82|942.27|940.77|0
1618455600000|2021-04-15 03:00:00|942.41|940.91|943.11|941.61|943.11|941.61|942.27|940.77|0
1618459200000|2021-04-15 04:00:00|943.12|941.62|943.14|941.64|943.37|941.87|943.11|941.61|0
1618462800000|2021-04-15 05:00:00|943.15|941.65|943.58|942.08|943.79|942.29|942.94|941.44|0
1618466400000|2021-04-15 06:00:00|943.57|942.07|945.61|944.11|945.61|944.11|943.37|941.87|0
1618470000000|2021-04-15 07:00:00|945.62|944.12|950.58|949.48|951.98|950.58|945.19|943.69|735
1618473600000|2021-04-15 08:00:00|950.78|949.58|952.58|951.38|952.68|951.98|950.78|949.58|53
1618477200000|2021-04-15 09:00:00|952.68|951.48|951.68|950.38|952.88|951.58|950.78|949.88|106
1618480800000|2021-04-15 10:00:00|951.58|950.48|951.98|950.88|951.98|950.88|949.68|948.88|207
1618484400000|2021-04-15 11:00:00|952.08|950.98|951.81|950.71|952.18|951.48|950.58|949.58|452
1618488000000|2021-04-15 12:00:00|951.71|950.61|949.51|948.41|951.81|950.61|948.61|947.41|999
1618491600000|2021-04-15 13:00:00|949.61|948.51|949.11|948.01|950.81|949.71|947.51|946.41|79
1618495200000|2021-04-15 14:00:00|949.21|947.71|949.97|948.47|950.18|948.82|948.11|946.68|513
1618498800000|2021-04-15 15:00:00|949.98|948.48|949.87|948.37|950.26|948.76|948.92|947.42|0
1618502400000|2021-04-15 16:00:00|949.88|948.38|950.07|948.57|950.42|948.92|949.46|947.96|0
1618506000000|2021-04-15 17:00:00|950.08|948.58|949.81|948.31|950.09|948.59|949.36|947.86|0
1618509600000|2021-04-15 18:00:00|949.82|948.32|949.79|948.29|950.29|948.79|949.58|948.08|0
1618513200000|2021-04-15 19:00:00|949.8|948.3|950.64|949.14|950.97|949.47|949.3|947.8|0
1618516800000|2021-04-15 20:00:00|950.66|949.16|950.37|948.87|950.66|949.16|950.03|948.53|0
1618520400000|2021-04-15 21:00:00|950.35|948.85|950.46|948.96|950.58|949.08|950.33|948.83|0
1618524000000|2021-04-15 22:00:00|950.47|948.97|950.37|948.87|950.55|949.05|950.01|948.51|0
1618527600000|2021-04-15 23:00:00|950.38|948.88|950.42|948.92|950.65|949.15|950.37|948.87|0
1618531200000|2021-04-16 00:00:00|950.41|948.91|949.49|947.99|950.42|948.92|949.27|947.77|0
1618534800000|2021-04-16 01:00:00|949.48|947.98|949.49|947.99|949.51|948.01|948.87|947.37|0
1618538400000|2021-04-16 02:00:00|949.5|948|949.65|948.15|949.87|948.37|949.03|947.53|0
1618542000000|2021-04-16 03:00:00|949.71|948.21|949.84|948.34|950.27|948.77|949.63|948.13|0
1618545600000|2021-04-16 04:00:00|949.85|948.35|950.11|948.61|950.11|948.61|949.46|947.96|0
1618549200000|2021-04-16 05:00:00|950.1|948.6|950.89|949.39|951.11|949.61|949.89|948.39|0
1618552800000|2021-04-16 06:00:00|950.88|949.38|950.71|949.21|950.88|949.38|949.73|948.23|0
1618556400000|2021-04-16 07:00:00|950.7|949.2|956|955.1|959.72|958.62|950.12|948.62|345
1618560000000|2021-04-16 08:00:00|956.1|955.2|956.1|955.1|956.4|955.3|953.4|952.4|250
1618563600000|2021-04-16 09:00:00|956.4|955.2|959.9|958.7|959.9|958.8|956.3|955|89
1618567200000|2021-04-16 10:00:00|960.1|958.8|957.2|956.1|960.1|959.1|956.8|955.5|15
1618570800000|2021-04-16 11:00:00|957.1|955.9|958.28|956.98|958.28|956.98|956.6|955.3|7
1618574400000|2021-04-16 12:00:00|958.38|957.08|958.78|957.68|958.78|957.68|956.78|955.58|10
1618578000000|2021-04-16 13:00:00|958.98|957.78|958.18|957.28|959.48|958.38|957.68|956.48|399
1618581600000|2021-04-16 14:00:00|957.88|957.38|960.62|959.12|962.03|960.53|957.58|956.98|420
1618585200000|2021-04-16 15:00:00|960.63|959.13|961.38|959.88|961.65|960.15|960.63|959.13|0
1618588800000|2021-04-16 16:00:00|961.39|959.89|961.81|960.31|962.07|960.57|961.38|959.88|0
1618592400000|2021-04-16 17:00:00|961.8|960.3|961.98|960.48|962.24|960.74|961.58|960.08|0
1618596000000|2021-04-16 18:00:00|961.97|960.47|963.41|961.91|963.42|961.92|961.76|960.26|0
1618599600000|2021-04-16 19:00:00|963.42|961.92|963.95|962.45|964.11|962.61|962.98|961.48|0
1618603200000|2021-04-16 20:00:00|963.93|962.43|963.19|961.69|964.15|962.65|963.06|961.56|0
1618783200000|2021-04-18 22:00:00|961.89|960.39|962.41|960.91|962.49|960.99|961.82|960.32|0
1618786800000|2021-04-18 23:00:00|962.4|960.9|961.65|960.15|962.49|960.99|961.65|960.15|0
1618790400000|2021-04-19 00:00:00|961.66|960.16|961.97|960.47|962.38|960.88|961|959.5|0
1618794000000|2021-04-19 01:00:00|961.98|960.48|962.42|960.92|962.63|961.13|961.32|959.82|0
1618797600000|2021-04-19 02:00:00|962.41|960.91|962.45|960.95|963.06|961.56|962.2|960.7|0
1618801200000|2021-04-19 03:00:00|962.46|960.96|962.67|961.17|963.29|961.79|962.45|960.95|0
1618804800000|2021-04-19 04:00:00|962.66|961.16|962.88|961.38|963.11|961.61|962.65|961.15|0
1618808400000|2021-04-19 05:00:00|962.87|961.37|962.18|960.68|963.1|961.6|961.93|960.43|0
1618812000000|2021-04-19 06:00:00|962.17|960.67|961.4|959.9|962.17|960.67|960.62|959.12|0
1618815600000|2021-04-19 07:00:00|961.39|959.89|962.06|960.76|965.6|964.1|961.08|959.7|53
1618819200000|2021-04-19 08:00:00|962.16|960.86|960.06|958.86|962.26|961.06|959.76|958.56|130
1618822800000|2021-04-19 09:00:00|959.96|958.96|959.06|957.96|960.16|958.96|958.56|957.66|72
1618826400000|2021-04-19 10:00:00|958.96|957.86|957.06|955.96|959.16|958.16|955.96|955.26|199
1618830000000|2021-04-19 11:00:00|956.96|955.86|955.48|954.38|958.46|957.76|955.28|954.08|44
1618833600000|2021-04-19 12:00:00|955.58|954.48|955.18|954.08|955.58|954.68|953.88|952.58|93
1618837200000|2021-04-19 13:00:00|955.08|954.68|954.48|953.58|955.38|954.68|952.78|951.98|1022
1618840800000|2021-04-19 14:00:00|954.38|953.48|952.27|950.77|954.38|953.58|951.09|949.59|685
1618844400000|2021-04-19 15:00:00|952.28|950.78|950.7|949.2|953.03|951.53|949.4|947.9|0
1618848000000|2021-04-19 16:00:00|950.69|949.19|950.11|948.61|952.15|950.65|949.43|947.93|0
1618851600000|2021-04-19 17:00:00|950.1|948.6|950.41|948.91|951.09|949.59|949.88|948.38|0
1618855200000|2021-04-19 18:00:00|950.4|948.9|951.09|949.59|951.28|949.78|950.15|948.65|0
1618858800000|2021-04-19 19:00:00|951.08|949.58|951.43|949.93|951.56|950.06|950.09|948.59|0
1618862400000|2021-04-19 20:00:00|951.45|949.95|951.68|950.18|952.02|950.52|951.45|949.95|0
1618866000000|2021-04-19 21:00:00|951.76|950.26|951.6|950.1|951.76|950.26|951.6|950.1|0
1618869600000|2021-04-19 22:00:00|951.62|950.12|952.18|950.68|952.26|950.76|951.53|950.03|0
1618873200000|2021-04-19 23:00:00|952.19|950.69|952.63|951.13|952.74|951.24|951.75|950.25|0
1618876800000|2021-04-20 00:00:00|952.64|951.14|951.5|950|952.95|951.45|951.28|949.78|0
1618880400000|2021-04-20 01:00:00|951.49|949.99|952.15|950.65|952.37|950.87|951.09|949.59|0
1618884000000|2021-04-20 02:00:00|952.14|950.64|951.76|950.26|952.17|950.67|951.53|950.03|0
1618887600000|2021-04-20 03:00:00|951.75|950.25|951.77|950.27|952.41|950.91|951.57|950.07|0
1618891200000|2021-04-20 04:00:00|951.74|950.24|951.46|949.96|951.77|950.27|951.23|949.73|0
1618894800000|2021-04-20 05:00:00|951.45|949.95|952.55|951.05|952.56|951.06|951.45|949.95|0
1618898400000|2021-04-20 06:00:00|952.56|951.06|953.03|951.53|953.14|951.64|951.89|950.39|0
1618902000000|2021-04-20 07:00:00|952.97|951.47|955.72|954.52|958.57|957.27|952.84|951.34|227
1618905600000|2021-04-20 08:00:00|955.62|954.62|953.02|951.72|956.62|955.42|953.02|951.72|127
1618909200000|2021-04-20 09:00:00|952.92|951.62|946.92|946.32|953.02|952.02|946.02|945.22|323
1618912800000|2021-04-20 10:00:00|947.32|946.42|945.72|944.42|948.12|947.02|945.72|944.42|304
1618916400000|2021-04-20 11:00:00|945.62|944.32|939.87|938.77|945.62|944.62|938.47|937.47|365
1618920000000|2021-04-20 12:00:00|939.77|938.87|941.97|940.87|942.47|941.87|939.77|938.77|311
1618923600000|2021-04-20 13:00:00|941.87|940.97|939.67|938.67|943.97|942.87|939.17|938.57|343
1618927200000|2021-04-20 14:00:00|939.57|938.57|936.47|934.97|940.92|939.62|934.9|933.4|908
1618930800000|2021-04-20 15:00:00|936.46|934.96|936.66|935.16|937.65|936.15|934.84|933.34|0
1618934400000|2021-04-20 16:00:00|936.67|935.17|937.39|935.89|938.06|936.56|936.24|934.74|0
1618938000000|2021-04-20 17:00:00|937.38|935.88|936.78|935.28|937.39|935.89|935.84|934.34|0
1618941600000|2021-04-20 18:00:00|936.77|935.27|935.36|933.86|937.21|935.71|935.12|933.62|0
1618945200000|2021-04-20 19:00:00|935.37|933.87|937.11|935.61|938.72|937.22|935.37|933.87|0
1618948800000|2021-04-20 20:00:00|937.12|935.62|936.07|934.57|937.42|935.92|935.96|934.46|0
1618952400000|2021-04-20 21:00:00|936.09|934.59|936.3|934.8|936.48|934.98|936.03|934.53|0
1618956000000|2021-04-20 22:00:00|936.34|934.84|936.77|935.27|936.96|935.46|936.22|934.72|0
1618959600000|2021-04-20 23:00:00|936.78|935.28|936.49|934.99|936.86|935.36|936.17|934.67|0
1618963200000|2021-04-21 00:00:00|936.5|935|937.72|936.22|938.54|937.04|935.99|934.49|0
1618966800000|2021-04-21 01:00:00|937.71|936.21|936.24|934.74|937.92|936.42|936.23|934.73|0
1618970400000|2021-04-21 02:00:00|936.23|934.73|936.41|934.91|936.61|935.11|935.21|933.71|0
1618974000000|2021-04-21 03:00:00|936.44|934.94|936.85|935.35|937.25|935.75|935.79|934.29|0
1618977600000|2021-04-21 04:00:00|936.86|935.36|937.44|935.94|937.47|935.97|936.61|935.11|0
1618981200000|2021-04-21 05:00:00|937.45|935.95|938.09|936.59|938.5|937|936.75|935.25|0
1618984800000|2021-04-21 06:00:00|938.08|936.58|940.28|938.78|940.56|939.06|937.09|935.59|0
1618988400000|2021-04-21 07:00:00|940.27|938.77|940.7|939.6|942.78|941.32|936.32|935.22|238
1618992000000|2021-04-21 08:00:00|940.5|940.1|936.3|935.3|940.8|940.2|935.5|934.6|358
1618995600000|2021-04-21 09:00:00|936.4|935.7|933.6|932.4|937|936.3|933.2|932.1|186
1618999200000|2021-04-21 10:00:00|933.7|932.5|938.6|937.5|938.6|937.5|932.7|931.5|77
1619002800000|2021-04-21 11:00:00|938.7|937.6|935.02|934.02|938.8|937.7|934.62|933.62|11
1619006400000|2021-04-21 12:00:00|935.12|934.12|930.02|929.12|935.12|934.12|930.02|928.92|43
1619010000000|2021-04-21 13:00:00|929.92|929.02|932.82|931.72|933.62|932.72|929.12|928.22|252
1619013600000|2021-04-21 14:00:00|932.92|931.82|935.59|934.09|937.2|935.7|932.37|931.77|333
1619017200000|2021-04-21 15:00:00|935.6|934.1|937.02|935.52|937.03|935.53|935.07|933.57|0
1619020800000|2021-04-21 16:00:00|937.03|935.53|936.72|935.22|937.2|935.7|936.5|935|0
1619024400000|2021-04-21 17:00:00|936.71|935.21|937.59|936.09|937.6|936.1|936.52|935.02|0
1619028000000|2021-04-21 18:00:00|937.6|936.1|937.99|936.49|938|936.5|937.56|936.06|0
1619031600000|2021-04-21 19:00:00|937.98|936.48|939.97|938.47|940.02|938.52|937.76|936.26|0
1619035200000|2021-04-21 20:00:00|939.95|938.45|938.41|936.91|939.95|938.45|938.32|936.82|0
1619038800000|2021-04-21 21:00:00|938.43|936.93|938.43|936.93|938.55|937.05|938.34|936.84|0
1619042400000|2021-04-21 22:00:00|938.47|936.97|938.21|936.71|938.75|937.25|938.02|936.52|0
1619046000000|2021-04-21 23:00:00|938.22|936.72|938.02|936.52|938.53|937.03|937.89|936.39|0
1619049600000|2021-04-22 00:00:00|938.01|936.51|939.22|937.72|939.45|937.95|937.74|936.24|0
1619053200000|2021-04-22 01:00:00|939.16|937.66|939.4|937.9|940.09|938.59|938.81|937.31|0
1619056800000|2021-04-22 02:00:00|939.39|937.89|940.28|938.78|940.91|939.41|939.21|937.71|0
1619060400000|2021-04-22 03:00:00|940.27|938.77|940.07|938.57|940.51|939.01|939.66|938.16|0
1619064000000|2021-04-22 04:00:00|940.08|938.58|940.32|938.82|940.51|939.01|939.46|937.96|0
1619067600000|2021-04-22 05:00:00|940.33|938.83|940.36|938.86|940.55|939.05|939.69|938.19|0
1619071200000|2021-04-22 06:00:00|940.37|938.87|938.94|937.44|941.13|939.63|938.94|937.44|0
1619074800000|2021-04-22 07:00:00|939|937.5|937.56|936.36|942.17|940.87|936.86|935.56|254
1619078400000|2021-04-22 08:00:00|937.46|936.26|939.56|938.36|940.96|939.76|937.36|936.16|81
1619082000000|2021-04-22 09:00:00|939.66|938.46|942.56|941.26|942.56|941.26|939.66|938.46|44
1619085600000|2021-04-22 10:00:00|942.66|941.36|942.66|941.56|942.76|941.86|941.56|940.26|100
1619089200000|2021-04-22 11:00:00|942.56|941.46|942.71|941.81|943.66|942.76|942.26|941.26|60
1619092800000|2021-04-22 12:00:00|943.01|941.91|943.41|942.31|945.41|944.41|942.81|941.91|62
1619096400000|2021-04-22 13:00:00|943.31|942.41|943.81|942.81|946.51|945.21|942.41|941.41|103
1619100000000|2021-04-22 14:00:00|943.71|942.71|946.09|944.59|947.09|945.59|941.81|941.01|1231
1619103600000|2021-04-22 15:00:00|946.1|944.6|946.71|945.21|946.97|945.47|946.04|944.54|0
1619107200000|2021-04-22 16:00:00|946.7|945.2|947.64|946.14|947.8|946.3|946.24|944.74|0
1619110800000|2021-04-22 17:00:00|947.65|946.15|940.84|939.34|947.65|946.15|940.37|938.87|0
1619114400000|2021-04-22 18:00:00|940.82|939.32|943.07|941.57|943.55|942.05|939.82|938.32|0
1619118000000|2021-04-22 19:00:00|943.08|941.58|941.33|939.83|943.56|942.06|941.24|939.74|0
1619121600000|2021-04-22 20:00:00|941.31|939.81|941.94|940.44|942|940.5|940.69|939.19|0
1619125200000|2021-04-22 21:00:00|941.88|940.38|941.83|940.33|941.99|940.49|941.71|940.21|0
1619128800000|2021-04-22 22:00:00|941.8|940.3|942.24|940.74|942.38|940.88|941.74|940.24|0
1619132400000|2021-04-22 23:00:00|942.3|940.8|941.91|940.41|942.38|940.88|941.59|940.09|0
1619136000000|2021-04-23 00:00:00|941.92|940.42|942.92|941.42|943.24|941.74|941.55|940.05|0
1619139600000|2021-04-23 01:00:00|942.86|941.36|943.56|942.06|943.98|942.48|942.5|941|0
1619143200000|2021-04-23 02:00:00|943.57|942.07|943.36|941.86|943.77|942.27|942.94|941.44|0
1619146800000|2021-04-23 03:00:00|943.37|941.87|943|941.5|943.81|942.31|942.98|941.48|0
1619150400000|2021-04-23 04:00:00|943.06|941.56|943.36|941.86|943.4|941.9|942.95|941.45|0
1619154000000|2021-04-23 05:00:00|943.37|941.87|943.55|942.05|943.57|942.07|942.89|941.39|0
1619157600000|2021-04-23 06:00:00|943.56|942.06|941.99|940.49|943.76|942.26|941.79|940.29|0
1619161200000|2021-04-23 07:00:00|942|940.5|947.26|946.16|949.06|947.66|941.47|940.18|574
1619164800000|2021-04-23 08:00:00|946.86|946.06|944.76|943.76|947.16|946.16|942.66|941.46|38
1619168400000|2021-04-23 09:00:00|944.36|943.66|942.26|941.16|944.86|943.66|942.26|940.96|147
1619172000000|2021-04-23 10:00:00|942.16|941.06|942.56|941.46|943.36|942.36|940.76|939.96|328
1619175600000|2021-04-23 11:00:00|942.66|941.56|943.7|942.7|943.9|942.8|942.36|941.36|329
1619179200000|2021-04-23 12:00:00|943.8|942.8|941.7|940.7|944.6|943.5|941.3|940.3|195
1619182800000|2021-04-23 13:00:00|941.8|940.8|944.6|943.5|944.9|943.7|941.5|940.5|200
1619186400000|2021-04-23 14:00:00|944.7|943.6|946.86|945.36|947.21|945.71|943.7|942.7|433
1619190000000|2021-04-23 15:00:00|946.85|945.35|947.89|946.39|948.47|946.97|946.64|945.14|0
1619193600000|2021-04-23 16:00:00|947.9|946.4|948.48|946.98|948.91|947.41|947.73|946.23|0
1619197200000|2021-04-23 17:00:00|948.49|946.99|948.27|946.77|948.74|947.24|948.05|946.55|0
1619200800000|2021-04-23 18:00:00|948.28|946.78|948.73|947.23|948.97|947.47|947.82|946.32|0
1619204400000|2021-04-23 19:00:00|948.74|947.24|947.46|945.96|949.79|948.29|947.22|945.72|0
1619208000000|2021-04-23 20:00:00|947.49|945.99|946.55|945.05|947.69|946.19|946.42|944.92|0
1619388000000|2021-04-25 22:00:00|947.4|945.9|947.89|946.39|948.35|946.85|947.36|945.86|0
1619391600000|2021-04-25 23:00:00|947.9|946.4|946.92|945.42|948.11|946.61|946.82|945.32|0
1619395200000|2021-04-26 00:00:00|946.93|945.43|946.57|945.07|947.54|946.04|946.37|944.87|0
1619398800000|2021-04-26 01:00:00|946.56|945.06|947.61|946.11|948.01|946.51|946.32|944.82|0
1619402400000|2021-04-26 02:00:00|947.64|946.14|947.75|946.25|948.06|946.56|947.03|945.53|0
1619406000000|2021-04-26 03:00:00|947.72|946.22|947.91|946.41|948.11|946.61|947.44|945.94|0
1619409600000|2021-04-26 04:00:00|947.92|946.42|948.52|947.02|948.53|947.03|947.92|946.42|0
1619413200000|2021-04-26 05:00:00|948.51|947.01|947.86|946.36|948.52|947.02|947.85|946.35|0
1619416800000|2021-04-26 06:00:00|947.92|946.42|948.61|947.11|948.62|947.12|947.84|946.34|0
1619420400000|2021-04-26 07:00:00|948.67|947.17|947.14|945.94|948.8|947.3|943.78|942.58|166
1619424000000|2021-04-26 08:00:00|947.04|946.04|946.54|945.24|947.94|946.74|945.34|944.24|59
1619427600000|2021-04-26 09:00:00|946.44|945.34|948.14|947.04|949.64|948.44|946.14|945.34|56
1619431200000|2021-04-26 10:00:00|948.04|946.94|951.04|949.94|951.54|950.24|947.34|946.24|24
1619434800000|2021-04-26 11:00:00|951.14|950.04|951.37|950.17|953.24|952.04|950.77|949.97|29
1619438400000|2021-04-26 12:00:00|951.57|950.27|952.57|951.47|952.97|951.97|950.47|949.57|37
1619442000000|2021-04-26 13:00:00|952.67|951.57|957.07|956.17|957.57|956.47|952.07|950.97|211
1619445600000|2021-04-26 14:00:00|956.97|956.07|953.92|952.42|958.14|957.24|953.52|952.02|478
1619449200000|2021-04-26 15:00:00|953.86|952.36|953.34|951.84|954.96|953.46|953.32|951.82|0
1619452800000|2021-04-26 16:00:00|953.35|951.85|952.93|951.43|953.55|952.05|952.86|951.36|0
1619456400000|2021-04-26 17:00:00|952.94|951.44|953.19|951.69|953.19|951.69|952.51|951.01|0
1619460000000|2021-04-26 18:00:00|953.2|951.7|953.68|952.18|953.68|952.18|953|951.5|0
1619463600000|2021-04-26 19:00:00|953.69|952.19|953.24|951.74|953.9|952.4|952.06|950.56|0
1619467200000|2021-04-26 20:00:00|953.66|952.16|954.02|952.52|954.08|952.58|952.88|951.38|0
1619470800000|2021-04-26 21:00:00|954.01|952.51|953.99|952.49|954.06|952.56|953.95|952.45|0
1619474400000|2021-04-26 22:00:00|954|952.5|953.82|952.32|954.18|952.68|953.69|952.19|0
1619478000000|2021-04-26 23:00:00|953.86|952.36|954.38|952.88|954.61|953.11|953.64|952.14|0
1619481600000|2021-04-27 00:00:00|954.37|952.87|953.16|951.66|954.37|952.87|952.63|951.13|0
1619485200000|2021-04-27 01:00:00|953.17|951.67|952.96|951.46|953.35|951.85|952.51|951.01|0
1619488800000|2021-04-27 02:00:00|952.95|951.45|952.74|951.24|953.37|951.87|952.53|951.03|0
1619492400000|2021-04-27 03:00:00|952.73|951.23|953.15|951.65|953.37|951.87|952.51|951.01|0
1619496000000|2021-04-27 04:00:00|953.16|951.66|953.36|951.86|953.56|952.06|953.15|951.65|0
1619499600000|2021-04-27 05:00:00|953.37|951.87|954.66|953.16|955.26|953.76|953.36|951.86|0
1619503200000|2021-04-27 06:00:00|954.67|953.17|955.81|954.31|955.81|954.31|953.94|952.44|0
1619506800000|2021-04-27 07:00:00|955.87|954.37|956.95|955.95|960.84|959.34|955.69|954.19|198
1619510400000|2021-04-27 08:00:00|957.05|956.05|956.25|955.15|957.95|956.85|954.35|953.55|74
1619514000000|2021-04-27 09:00:00|956.15|955.05|953.95|952.85|956.35|955.15|953.15|951.95|45
1619517600000|2021-04-27 10:00:00|954.15|952.95|958.45|957.25|958.45|957.25|953.95|952.75|13
1619521200000|2021-04-27 11:00:00|958.55|957.35|956.04|954.94|958.65|957.45|955.94|954.94|41
1619524800000|2021-04-27 12:00:00|956.14|955.04|955.94|954.94|956.74|955.54|955.44|954.24|11
1619528400000|2021-04-27 13:00:00|956.04|954.84|956.34|955.24|957.44|956.34|955.24|954.04|82
1619532000000|2021-04-27 14:00:00|956.24|955.14|957.4|955.9|957.73|956.93|955.93|954.58|385
1619535600000|2021-04-27 15:00:00|957.39|955.89|957.66|956.16|957.94|956.44|956.02|954.52|0
1619539200000|2021-04-27 16:00:00|957.67|956.17|957.2|955.7|958.07|956.57|956.97|955.47|0
1619542800000|2021-04-27 17:00:00|957.19|955.69|957.66|956.16|957.89|956.39|956.99|955.49|0
1619546400000|2021-04-27 18:00:00|957.67|956.17|957.9|956.4|958.13|956.63|957|955.5|0
1619550000000|2021-04-27 19:00:00|957.89|956.39|957.82|956.32|958.6|957.1|957.24|955.74|0
1619553600000|2021-04-27 20:00:00|957.84|956.34|958.26|956.76|958.86|957.36|957.83|956.33|0
1619557200000|2021-04-27 21:00:00|958.24|956.74|958.05|956.55|958.24|956.74|957.96|956.46|0
1619560800000|2021-04-27 22:00:00|958.06|956.56|958.38|956.88|958.59|957.09|958.06|956.56|0
1619564400000|2021-04-27 23:00:00|958.39|956.89|958.15|956.65|958.75|957.25|958.15|956.65|0
1619568000000|2021-04-28 00:00:00|958.21|956.71|956.67|955.17|958.21|956.71|956.25|954.75|0
1619571600000|2021-04-28 01:00:00|956.66|955.16|957.53|956.03|957.73|956.23|956.45|954.95|0
1619575200000|2021-04-28 02:00:00|957.5|956|956.75|955.25|957.56|956.06|956.74|955.24|0
1619578800000|2021-04-28 03:00:00|956.74|955.24|957.55|956.05|957.56|956.06|956.74|955.24|0
1619582400000|2021-04-28 04:00:00|957.54|956.04|957.73|956.23|957.95|956.45|957.53|956.03|0
1619586000000|2021-04-28 05:00:00|957.74|956.24|957.8|956.3|958.15|956.65|957.7|956.2|0
1619589600000|2021-04-28 06:00:00|957.77|956.27|959.75|958.25|959.95|958.45|957.51|956.01|0
1619593200000|2021-04-28 07:00:00|959.76|958.26|958.22|956.92|960.35|959.13|956.72|955.42|178
1619596800000|2021-04-28 08:00:00|958.12|956.82|960.92|960.32|961.42|960.42|957.02|955.92|208
1619600400000|2021-04-28 09:00:00|961.52|960.42|961.92|960.82|962.72|961.92|960.82|959.92|400
1619604000000|2021-04-28 10:00:00|962.02|961.12|961.92|960.72|963.22|961.92|961.72|960.72|42
1619607600000|2021-04-28 11:00:00|961.82|960.62|963.04|961.94|963.04|962.02|961.24|960.14|101
1619611200000|2021-04-28 12:00:00|963.14|962.04|962.64|961.64|964.84|963.74|962.14|961.04|208
1619614800000|2021-04-28 13:00:00|962.54|961.54|964.94|963.84|965.14|964.24|962.04|960.94|143
1619618400000|2021-04-28 14:00:00|964.54|963.74|963.86|962.36|966.8|966.1|963.44|961.94|1393
1619622000000|2021-04-28 15:00:00|963.8|962.3|961.51|960.01|963.87|962.37|961.48|959.98|0
1619625600000|2021-04-28 16:00:00|961.5|960|962.6|961.1|962.81|961.31|961.46|959.96|0
1619629200000|2021-04-28 17:00:00|962.59|961.09|961.9|960.4|962.8|961.3|961.88|960.38|0
1619632800000|2021-04-28 18:00:00|961.89|960.39|963.12|961.62|963.87|962.37|961.6|960.1|0
1619636400000|2021-04-28 19:00:00|963.13|961.63|961.6|960.1|963.37|961.87|960.96|959.46|0
1619640000000|2021-04-28 20:00:00|961.59|960.09|963.12|961.62|963.66|962.16|961.59|960.09|0
1619643600000|2021-04-28 21:00:00|963.1|961.6|963.09|961.59|963.1|961.6|962.79|961.29|0
1619647200000|2021-04-28 22:00:00|963.1|961.6|963.51|962.01|963.56|962.06|962.95|961.45|0
1619650800000|2021-04-28 23:00:00|963.49|961.99|963.35|961.85|963.65|962.15|962.82|961.32|0
1619654400000|2021-04-29 00:00:00|963.34|961.84|962.82|961.32|963.59|962.09|962.55|961.05|0
1619658000000|2021-04-29 01:00:00|962.83|961.33|964|962.5|964.44|962.94|962.61|961.11|0
1619661600000|2021-04-29 02:00:00|964.01|962.51|964.56|963.06|964.79|963.29|963.97|962.47|0
1619665200000|2021-04-29 03:00:00|964.5|963|964.32|962.82|964.5|963|964.14|962.64|0
1619668800000|2021-04-29 04:00:00|964.29|962.79|964.59|963.09|964.72|963.22|964.03|962.53|0
1619672400000|2021-04-29 05:00:00|964.56|963.06|966.43|964.93|966.85|965.35|964.48|962.98|0
1619676000000|2021-04-29 06:00:00|966.44|964.94|968.72|967.22|968.72|967.22|966.2|964.7|0
1619679600000|2021-04-29 07:00:00|968.85|967.35|972.77|971.77|988.8|971.77|964.9|964.2|674
1619683200000|2021-04-29 08:00:00|972.67|971.97|973.07|972.17|973.27|972.47|971.27|970.17|108
1619686800000|2021-04-29 09:00:00|972.97|972.27|973.77|972.57|974.37|973.27|970.87|969.77|226
1619690400000|2021-04-29 10:00:00|973.67|972.47|971.77|970.87|974.97|974.07|971.77|970.77|106
1619694000000|2021-04-29 11:00:00|971.67|970.97|970.32|969.22|971.87|971.07|969.87|968.77|181
1619697600000|2021-04-29 12:00:00|970.22|969.12|969.92|969.02|970.82|969.72|967.92|967.32|117
1619701200000|2021-04-29 13:00:00|969.82|968.92|968.02|966.92|969.82|968.92|965.92|964.92|207
1619704800000|2021-04-29 14:00:00|967.92|966.82|964.35|962.85|968.32|967.12|962.57|961.07|510
1619708400000|2021-04-29 15:00:00|964.28|962.78|964.01|962.51|966.27|964.77|963.91|962.41|0
1619712000000|2021-04-29 16:00:00|964|962.5|963.99|962.49|964.23|962.73|961.47|959.97|0
1619715600000|2021-04-29 17:00:00|963.98|962.48|964.7|963.2|964.95|963.45|963.51|962.01|0
1619719200000|2021-04-29 18:00:00|964.71|963.21|967.1|965.6|967.8|966.3|964.69|963.19|0
1619722800000|2021-04-29 19:00:00|967.11|965.61|967.28|965.78|967.77|966.27|966.57|965.07|0
1619726400000|2021-04-29 20:00:00|967.29|965.79|966.54|965.04|967.56|966.06|966.52|965.02|0
1619730000000|2021-04-29 21:00:00|966.58|965.08|966.6|965.1|966.65|965.15|966.49|964.99|0
1619733600000|2021-04-29 22:00:00|966.62|965.12|966.36|964.86|966.8|965.3|966.12|964.62|0
1619737200000|2021-04-29 23:00:00|966.37|964.87|965.99|964.49|966.65|965.15|965.47|963.97|0
1619740800000|2021-04-30 00:00:00|966|964.5|966.05|964.55|966.5|965|965.42|963.92|0
1619744400000|2021-04-30 01:00:00|966.06|964.56|965.41|963.91|966.26|964.76|965.2|963.7|0
1619748000000|2021-04-30 02:00:00|965.38|963.88|964.36|962.86|965.41|963.91|964.33|962.83|0
1619751600000|2021-04-30 03:00:00|964.29|962.79|964.67|963.17|964.67|963.17|963.99|962.49|0
1619755200000|2021-04-30 04:00:00|964.68|963.18|964.24|962.74|965.1|963.6|964.04|962.54|0
1619758800000|2021-04-30 05:00:00|964.25|962.75|963.77|962.27|964.47|962.97|962.96|961.46|0
1619762400000|2021-04-30 06:00:00|963.71|962.21|965.69|964.19|965.99|964.49|963.57|962.07|0
1619766000000|2021-04-30 07:00:00|965.63|964.13|958.28|957.08|966.1|964.6|955.57|954.27|919
1619769600000|2021-04-30 08:00:00|958.48|957.18|955.68|954.68|958.68|957.38|955.68|954.68|187
1619773200000|2021-04-30 09:00:00|955.88|954.78|954.48|953.38|956.88|955.98|954.48|953.38|81
1619776800000|2021-04-30 10:00:00|954.38|953.08|950.68|949.58|954.38|953.28|948.98|947.68|420
1619780400000|2021-04-30 11:00:00|950.58|949.98|950.61|949.41|951.01|950.08|948.98|947.78|624
1619784000000|2021-04-30 12:00:00|950.31|949.51|951.81|950.61|952.11|951.21|949.31|948.01|314
1619787600000|2021-04-30 13:00:00|951.71|950.41|954.51|953.41|955.31|954.21|951.01|949.71|474
1619791200000|2021-04-30 14:00:00|954.41|953.31|952.53|951.03|954.41|953.41|951.66|950.23|1677
1619794800000|2021-04-30 15:00:00|952.47|950.97|949.64|948.14|952.53|951.03|948.63|947.13|0
1619798400000|2021-04-30 16:00:00|949.65|948.15|949.17|947.67|949.83|948.33|948.5|947|0
1619802000000|2021-04-30 17:00:00|949.11|947.61|947.03|945.53|949.66|948.16|946.38|944.88|0
1619805600000|2021-04-30 18:00:00|946.97|945.47|947.13|945.63|948.39|946.89|946.79|945.29|0
1619809200000|2021-04-30 19:00:00|947.14|945.64|948.89|947.39|948.89|947.39|946.06|944.56|0
1619812800000|2021-04-30 20:00:00|948.76|947.26|949.51|948.01|949.8|948.3|948.76|947.26|0
1619816400000|2021-04-30 21:00:00|949.59|948.09|949.59|948.09|949.59|948.09|949.59|948.09|0
1619992800000|2021-05-02 22:00:00|950.6|949.1|950.39|948.89|950.92|949.42|950.14|948.64|0
1619996400000|2021-05-02 23:00:00|950.43|948.93|950.61|949.11|950.69|949.19|947.3|945.8|0
1620000000000|2021-05-03 00:00:00|950.65|949.15|952.97|951.47|952.98|951.48|950.52|949.02|0
1620003600000|2021-05-03 01:00:00|952.96|951.46|950.89|949.39|952.98|951.48|950.87|949.37|0
1620007200000|2021-05-03 02:00:00|950.88|949.38|950.74|949.24|951.15|949.65|950.23|948.73|0
1620010800000|2021-05-03 03:00:00|950.75|949.25|951.26|949.76|951.37|949.87|950.74|949.24|0
1620014400000|2021-05-03 04:00:00|951.29|949.79|951.34|949.84|951.36|949.86|950.53|949.03|0
1620018000000|2021-05-03 05:00:00|951.31|949.81|950.47|948.97|951.34|949.84|950.47|948.97|0
1620021600000|2021-05-03 06:00:00|950.48|948.98|951.4|949.9|951.64|950.14|949.76|948.26|0
1620025200000|2021-05-03 07:00:00|951.41|949.91|950.84|949.74|952.54|951.54|944.96|943.66|294
1620028800000|2021-05-03 08:00:00|951.04|950.24|950.04|949.04|951.34|950.44|947.84|946.84|101
1620032400000|2021-05-03 09:00:00|949.94|948.64|950.94|949.74|950.94|949.74|945.54|944.84|270
1620036000000|2021-05-03 10:00:00|950.84|949.64|953.04|952.14|953.74|952.44|949.94|948.64|135
1620039600000|2021-05-03 11:00:00|953.14|952.24|954.79|953.59|955.74|954.54|953.04|952.24|209
1620043200000|2021-05-03 12:00:00|954.69|953.89|954.79|953.59|956.19|954.89|954.39|953.19|236
1620046800000|2021-05-03 13:00:00|954.89|953.69|956.19|954.89|956.29|955.09|953.99|952.69|63
1620050400000|2021-05-03 14:00:00|956.09|954.79|954.21|952.71|957.79|957.09|953.32|951.82|527
1620054000000|2021-05-03 15:00:00|954.2|952.7|955.22|953.72|955.45|953.95|953.53|952.03|0
1620057600000|2021-05-03 16:00:00|955.21|953.71|955.14|953.64|955.38|953.88|954.69|953.19|0
1620061200000|2021-05-03 17:00:00|955.2|953.7|955.17|953.67|955.58|954.08|954.74|953.24|0
1620064800000|2021-05-03 18:00:00|955.18|953.68|956.37|954.87|956.4|954.9|955.09|953.59|0
1620068400000|2021-05-03 19:00:00|956.36|954.86|955.75|954.25|956.37|954.87|954.86|953.36|0
1620072000000|2021-05-03 20:00:00|955.64|954.14|955.31|953.81|955.84|954.34|955.04|953.54|0
1620075600000|2021-05-03 21:00:00|955.3|953.8|955.25|953.75|955.34|953.84|955.07|953.57|0
1620079200000|2021-05-03 22:00:00|955.27|953.77|955.31|953.81|955.63|954.13|955.18|953.68|0
1620082800000|2021-05-03 23:00:00|955.33|953.83|954.61|953.11|955.33|953.83|954.42|952.92|0
1620086400000|2021-05-04 00:00:00|954.6|953.1|954.05|952.55|954.94|953.44|953.82|952.32|0
1620090000000|2021-05-04 01:00:00|954.04|952.54|952.94|951.44|954.05|952.55|952.73|951.23|0
1620093600000|2021-05-04 02:00:00|952.87|951.37|953.18|951.68|953.19|951.69|952.5|951|0
1620097200000|2021-05-04 03:00:00|953.17|951.67|953.37|951.87|953.59|952.09|952.53|951.03|0
1620100800000|2021-05-04 04:00:00|953.38|951.88|953.38|951.88|953.57|952.07|953.15|951.65|0
1620104400000|2021-05-04 05:00:00|953.35|951.85|954.22|952.72|954.23|952.73|952.98|951.48|0
1620108000000|2021-05-04 06:00:00|954.15|952.65|955.4|953.9|955.59|954.09|953.65|952.15|0
1620111600000|2021-05-04 07:00:00|955.39|953.89|958.05|956.85|958.49|956.99|953.79|952.59|146
1620115200000|2021-05-04 08:00:00|958.15|956.75|957.05|955.85|958.75|957.45|955.85|954.95|167
1620118800000|2021-05-04 09:00:00|956.95|955.95|959.15|957.85|959.55|958.25|956.75|955.95|33
1620122400000|2021-05-04 10:00:00|959.05|957.95|960.65|959.35|960.95|959.65|958.35|957.05|273
1620126000000|2021-05-04 11:00:00|960.75|959.45|955.03|953.93|961.95|960.75|954.53|953.13|282
1620129600000|2021-05-04 12:00:00|954.93|953.83|951.93|950.73|956.23|955.13|950.43|949.63|505
1620133200000|2021-05-04 13:00:00|952.03|950.83|949.83|948.73|954.83|953.53|948.53|947.53|313
1620136800000|2021-05-04 14:00:00|949.73|948.63|945.78|944.28|951.73|950.43|945.58|944.08|608
1620140400000|2021-05-04 15:00:00|945.72|944.22|942.61|941.11|946.87|945.37|941.97|940.47|0
1620144000000|2021-05-04 16:00:00|942.6|941.1|944.16|942.66|944.99|943.49|942.57|941.07|0
1620147600000|2021-05-04 17:00:00|944.15|942.65|945.71|944.21|946.58|945.08|943.73|942.23|0
1620151200000|2021-05-04 18:00:00|945.7|944.2|946.8|945.3|947.17|945.67|945.43|943.93|0
1620154800000|2021-05-04 19:00:00|946.9|945.4|948.17|946.67|948.18|946.68|946.01|944.51|0
1620158400000|2021-05-04 20:00:00|948.18|946.68|948|946.5|948.67|947.17|947.25|945.75|0
1620162000000|2021-05-04 21:00:00|947.99|946.49|948.13|946.63|948.17|946.67|947.99|946.49|0
1620165600000|2021-05-04 22:00:00|948.15|946.65|947.89|946.39|948.26|946.76|947.48|945.98|0
1620169200000|2021-05-04 23:00:00|947.9|946.4|948.26|946.76|948.26|946.76|947.72|946.22|0
1620172800000|2021-05-05 00:00:00|948.27|946.77|950.21|948.71|950.82|949.32|948.18|946.68|0
1620176400000|2021-05-05 01:00:00|950.31|948.81|951.31|949.81|951.53|950.03|950.17|948.67|0
1620180000000|2021-05-05 02:00:00|951.32|949.82|951.09|949.59|951.72|950.22|950.46|948.96|0
1620183600000|2021-05-05 03:00:00|951.1|949.6|950.9|949.4|951.3|949.8|950.69|949.19|0
1620187200000|2021-05-05 04:00:00|950.83|949.33|951.09|949.59|951.3|949.8|950.48|948.98|0
1620190800000|2021-05-05 05:00:00|951.1|949.6|951|949.5|951.49|949.99|949.31|947.81|0
1620194400000|2021-05-05 06:00:00|951.01|949.51|952.53|951.03|953.33|951.83|950.75|949.25|0
1620198000000|2021-05-05 07:00:00|952.52|951.02|958.7|957.6|961|959.9|952.52|951.02|265
1620201600000|2021-05-05 08:00:00|959|957.7|956.7|955.5|959.2|957.9|955.6|954.5|54
1620205200000|2021-05-05 09:00:00|956.8|955.6|954|953.3|958.8|956.5|953.5|952.3|52
1620208800000|2021-05-05 10:00:00|954.1|953.1|955.7|954.6|956.6|955.5|953.7|952.6|207
1620212400000|2021-05-05 11:00:00|955.8|954.7|954.31|953.11|956.2|954.9|953.61|952.41|5
1620216000000|2021-05-05 12:00:00|954.41|953.21|956.61|955.51|957.41|956.21|954.21|953.01|10
1620219600000|2021-05-05 13:00:00|956.51|955.41|955.91|954.81|958.11|956.91|953.51|952.21|520
1620223200000|2021-05-05 14:00:00|956.21|954.91|957.63|956.13|958.4|956.9|954.81|953.71|576
1620226800000|2021-05-05 15:00:00|957.62|956.12|960.69|959.19|960.88|959.38|957.18|955.68|0
1620230400000|2021-05-05 16:00:00|960.75|959.25|959.6|958.1|960.89|959.39|959.59|958.09|0
1620234000000|2021-05-05 17:00:00|959.61|958.11|960.6|959.1|960.85|959.35|959.33|957.83|0
1620237600000|2021-05-05 18:00:00|960.61|959.11|959.99|958.49|960.7|959.2|959.86|958.36|0
1620241200000|2021-05-05 19:00:00|959.98|958.48|959.31|957.81|960.02|958.52|957.66|956.16|0
1620244800000|2021-05-05 20:00:00|959.33|957.83|959.18|957.68|960.03|958.53|958.85|957.35|0
1620248400000|2021-05-05 21:00:00|959.22|957.72|959.17|957.67|959.22|957.72|958.86|957.36|0
1620252000000|2021-05-05 22:00:00|959.18|957.68|958.7|957.2|959.64|958.14|958.61|957.11|0
1620255600000|2021-05-05 23:00:00|958.71|957.21|959.64|958.14|959.75|958.25|958.7|957.2|0
1620259200000|2021-05-06 00:00:00|959.63|958.13|960.13|958.63|960.37|958.87|959.07|957.57|0
1620262800000|2021-05-06 01:00:00|960.12|958.62|961|959.5|961.23|959.73|960.12|958.62|0
1620266400000|2021-05-06 02:00:00|961.06|959.56|958.59|957.09|961.2|959.7|958.31|956.81|0
1620270000000|2021-05-06 03:00:00|958.58|957.08|958.81|957.31|959.21|957.71|958.35|956.85|0
1620273600000|2021-05-06 04:00:00|958.82|957.32|958.22|956.72|959.03|957.53|958.17|956.67|0
1620277200000|2021-05-06 05:00:00|958.28|956.78|960.38|958.88|960.59|959.09|958.28|956.78|0
1620280800000|2021-05-06 06:00:00|960.37|958.87|960.29|958.79|960.37|958.87|958.93|957.43|0
1620284400000|2021-05-06 07:00:00|960.35|958.85|960|958.9|962.95|961.45|959|957.9|210
1620288000000|2021-05-06 08:00:00|960.1|959|957|955.9|962.8|961.6|957|955.9|289
1620291600000|2021-05-06 09:00:00|957.1|955.7|950.9|949.8|958.3|957|950.5|949.5|240
1620295200000|2021-05-06 10:00:00|951|949.9|951.5|950.4|954.4|953.2|950.9|949.8|188
1620298800000|2021-05-06 11:00:00|951.4|950.3|948.05|947.05|953.4|952.3|947.75|946.85|1616
1620302400000|2021-05-06 12:00:00|947.95|947.45|947.75|947.05|948.75|948.05|944.35|943.45|3763
1620306000000|2021-05-06 13:00:00|947.85|947.15|949.55|948.35|950.95|950.05|947.85|946.55|1308
1620309600000|2021-05-06 14:00:00|949.45|948.25|949.34|947.84|949.96|948.55|946.67|945.17|789
1620313200000|2021-05-06 15:00:00|949.35|947.85|952.67|951.17|953.22|951.72|948.18|946.68|0
1620316800000|2021-05-06 16:00:00|952.68|951.18|953.06|951.56|953.79|952.29|951.82|950.32|0
1620320400000|2021-05-06 17:00:00|953|951.5|952.08|950.58|953.52|952.02|951.97|950.47|0
1620324000000|2021-05-06 18:00:00|952.07|950.57|952.64|951.14|953.13|951.63|951.38|949.88|0
1620327600000|2021-05-06 19:00:00|952.65|951.15|955.75|954.25|955.96|954.46|952.22|950.72|0
1620331200000|2021-05-06 20:00:00|955.76|954.26|955.85|954.35|956|954.5|955.24|953.74|0
1620334800000|2021-05-06 21:00:00|955.83|954.33|955.87|954.37|955.91|954.41|955.69|954.19|0
1620338400000|2021-05-06 22:00:00|955.91|954.41|955.39|953.89|956.24|954.74|955.33|953.83|0
1620342000000|2021-05-06 23:00:00|955.4|953.9|955.33|953.83|955.61|954.11|955.11|953.61|0
1620345600000|2021-05-07 00:00:00|955.32|953.82|956.03|954.53|956.03|954.53|954.15|952.65|0
1620349200000|2021-05-07 01:00:00|956.04|954.54|956.71|955.21|956.94|955.44|955.83|954.33|0
1620352800000|2021-05-07 02:00:00|956.72|955.22|956.43|954.93|957.13|955.63|956.2|954.7|0
1620356400000|2021-05-07 03:00:00|956.44|954.94|956.42|954.92|956.64|955.14|956.21|954.71|0
1620360000000|2021-05-07 04:00:00|956.41|954.91|956.85|955.35|956.86|955.36|956.2|954.7|0
1620363600000|2021-05-07 05:00:00|956.79|955.29|956.74|955.24|957.14|955.64|956.37|954.87|0
1620367200000|2021-05-07 06:00:00|956.8|955.3|958.39|956.89|958.56|957.06|955.93|954.43|0
1620370800000|2021-05-07 07:00:00|958.46|956.96|954.81|953.91|963.25|957.6|950.75|949.85|828
1620374400000|2021-05-07 08:00:00|954.91|954.01|957.11|956.11|957.31|956.31|954.71|953.81|159
1620378000000|2021-05-07 09:00:00|957.21|956.21|957.81|956.81|957.81|956.81|956.01|955.01|103
1620381600000|2021-05-07 10:00:00|957.91|956.91|959.51|958.31|960.11|959.21|957.21|956.21|294
1620385200000|2021-05-07 11:00:00|959.41|958.41|960.45|959.45|961.51|960.41|959.41|958.41|41
1620388800000|2021-05-07 12:00:00|960.35|959.55|959.15|958.05|961.25|959.85|957.35|956.25|388
1620392400000|2021-05-07 13:00:00|959.05|958.15|964.25|963.15|964.35|963.15|958.15|956.95|156
1620396000000|2021-05-07 14:00:00|964.35|963.25|963.65|962.15|964.73|963.93|962.45|960.95|1021
1620399600000|2021-05-07 15:00:00|963.64|962.14|963.87|962.37|964.53|963.03|962.71|961.21|0
1620403200000|2021-05-07 16:00:00|963.88|962.38|963.95|962.45|964.18|962.68|962.89|961.39|0
1620406800000|2021-05-07 17:00:00|963.96|962.46|963.28|961.78|963.96|962.46|963.02|961.52|0
1620410400000|2021-05-07 18:00:00|963.27|961.77|963.96|962.46|964.15|962.65|962.78|961.28|0
1620414000000|2021-05-07 19:00:00|963.95|962.45|964.31|962.81|964.89|963.39|963.6|962.1|0
1620417600000|2021-05-07 20:00:00|964.32|962.82|964.6|963.1|965.03|963.53|964.09|962.59|0
1620597600000|2021-05-09 22:00:00|964.94|963.44|964.85|963.35|965.48|963.98|964.62|963.12|0
1620601200000|2021-05-09 23:00:00|964.83|963.33|965.42|963.92|965.65|964.15|964.77|963.27|0
1620604800000|2021-05-10 00:00:00|965.43|963.93|966.72|965.22|967.14|965.64|965.18|963.68|0
1620608400000|2021-05-10 01:00:00|966.71|965.21|967.16|965.66|967.74|966.24|966.5|965|0
1620612000000|2021-05-10 02:00:00|967.17|965.67|966.33|964.83|967.37|965.87|966.13|964.63|0
1620615600000|2021-05-10 03:00:00|966.34|964.84|965.72|964.22|966.53|965.03|965.53|964.03|0
1620619200000|2021-05-10 04:00:00|965.71|964.21|965.51|964.01|965.94|964.44|965.5|964|0
1620622800000|2021-05-10 05:00:00|965.52|964.02|966.12|964.62|966.13|964.63|965.47|963.97|0
1620626400000|2021-05-10 06:00:00|966.06|964.56|968.5|967|968.51|967.01|964.41|962.91|0
1620630000000|2021-05-10 07:00:00|968.51|967.01|961.56|960.86|969.48|967.98|960.06|958.76|294
1620633600000|2021-05-10 08:00:00|961.66|960.76|961.26|960.06|962.66|961.36|960.36|959.06|290
1620637200000|2021-05-10 09:00:00|961.56|959.96|959.36|958.06|962.16|960.86|959.36|958.06|17
1620640800000|2021-05-10 10:00:00|959.26|958.16|960.66|959.36|960.76|959.76|958.86|957.66|28
1620644400000|2021-05-10 11:00:00|960.56|959.26|961.26|960.06|962.26|960.96|959.56|958.26|9
1620648000000|2021-05-10 12:00:00|961.16|959.96|961.86|960.56|962.96|961.76|960.76|959.66|12
1620651600000|2021-05-10 13:00:00|961.96|960.66|963.36|962.06|964.06|963.16|961.46|960.26|307
1620655200000|2021-05-10 14:00:00|963.46|962.26|961.9|960.4|963.66|962.26|960.8|959.3|884
1620658800000|2021-05-10 15:00:00|961.91|960.41|962.83|961.33|963.61|962.11|961.46|959.96|69
1620662400000|2021-05-10 16:00:00|962.84|961.34|961.99|960.49|963.28|961.78|961.98|960.48|0
1620666000000|2021-05-10 17:00:00|962|960.5|961.32|959.82|962.23|960.73|961.31|959.81|0
1620669600000|2021-05-10 18:00:00|961.33|959.83|958.14|956.64|961.34|959.84|957.43|955.93|0
1620673200000|2021-05-10 19:00:00|958.13|956.63|957.06|955.56|958.64|957.14|956.76|955.26|0
1620676800000|2021-05-10 20:00:00|957.11|955.61|955.55|954.05|957.51|956.01|954.92|953.42|0
1620680400000|2021-05-10 21:00:00|955.53|954.03|957.56|956.06|957.83|956.33|955.53|954.03|0
1620684000000|2021-05-10 22:00:00|957.6|956.1|958.25|956.75|958.29|956.79|956.94|955.44|0
1620687600000|2021-05-10 23:00:00|958.27|956.77|957.36|955.86|958.31|956.81|957.12|955.62|0
1620691200000|2021-05-11 00:00:00|957.35|955.85|951.83|950.33|957.51|956.01|951.33|949.83|0
1620694800000|2021-05-11 01:00:00|951.82|950.32|951.18|949.68|953.24|951.74|950.22|948.72|0
1620698400000|2021-05-11 02:00:00|951.19|949.69|950.78|949.28|951.63|950.13|950.04|948.54|0
1620702000000|2021-05-11 03:00:00|950.81|949.31|951.32|949.82|952.32|950.82|950.23|948.73|0
1620705600000|2021-05-11 04:00:00|951.38|949.88|950.42|948.92|951.74|950.24|950.18|948.68|0
1620709200000|2021-05-11 05:00:00|950.43|948.93|952.83|951.33|953.04|951.54|950.41|948.91|0
1620712800000|2021-05-11 06:00:00|952.77|951.27|953.57|952.07|953.88|952.38|950.8|949.3|0
1620716400000|2021-05-11 07:00:00|953.58|952.08|950.38|949.08|954.38|952.88|947.18|945.88|1650
1620720000000|2021-05-11 08:00:00|950.58|949.18|947.38|945.98|950.68|949.58|946.38|945.08|288
1620723600000|2021-05-11 09:00:00|947.28|946.08|947.08|945.68|948.48|947.48|946.38|945.08|244
1620727200000|2021-05-11 10:00:00|946.98|945.78|946.28|945.28|947.58|946.78|945.38|944.28|483
1620730800000|2021-05-11 11:00:00|946.38|945.38|945.94|944.54|947.48|946.38|944.78|943.38|371
1620734400000|2021-05-11 12:00:00|945.84|944.44|942.64|941.44|946.04|945.24|941.24|940.44|914
1620738000000|2021-05-11 13:00:00|942.54|941.54|950.54|949.24|950.54|949.24|941.54|940.74|1049
1620741600000|2021-05-11 14:00:00|950.84|949.34|943.72|942.22|950.84|949.54|941.27|939.77|1250
1620745200000|2021-05-11 15:00:00|943.71|942.21|947.64|946.14|948.24|946.74|942.29|940.79|0
1620748800000|2021-05-11 16:00:00|947.77|946.27|945.45|943.95|948.05|946.55|944.56|943.06|0
1620752400000|2021-05-11 17:00:00|945.46|943.96|948.23|946.73|948.74|947.24|945.21|943.71|0
1620756000000|2021-05-11 18:00:00|948.24|946.74|948.2|946.7|949.14|947.64|946.79|945.29|0
1620759600000|2021-05-11 19:00:00|948.18|946.68|947.96|946.46|949.2|947.7|946.48|944.98|0
1620763200000|2021-05-11 20:00:00|947.98|946.48|946.48|944.98|948.37|946.87|945.97|944.47|0
1620766800000|2021-05-11 21:00:00|946.47|944.97|946.41|944.91|946.54|945.04|946.27|944.77|0
1620770400000|2021-05-11 22:00:00|946.42|944.92|946.69|945.19|947.02|945.52|946.19|944.69|0
1620774000000|2021-05-11 23:00:00|946.7|945.2|947.64|946.14|947.64|946.14|945.91|944.41|0
1620777600000|2021-05-12 00:00:00|947.65|946.15|943.98|942.48|949.56|948.06|943.14|941.64|0
1620781200000|2021-05-12 01:00:00|943.99|942.49|944.01|942.51|945.73|944.23|943.15|941.65|0
1620784800000|2021-05-12 02:00:00|944.02|942.52|944.85|943.35|945.96|944.46|943.81|942.31|0
1620788400000|2021-05-12 03:00:00|944.86|943.36|940.57|939.07|945.33|943.83|940.32|938.82|0
1620792000000|2021-05-12 04:00:00|940.58|939.08|941.69|940.19|941.69|940.19|939.59|938.09|0
1620795600000|2021-05-12 05:00:00|941.68|940.18|941.67|940.17|944.25|942.75|941.67|940.17|0
1620799200000|2021-05-12 06:00:00|941.68|940.18|946.69|945.19|946.69|945.19|941.64|940.14|0
1620802800000|2021-05-12 07:00:00|946.68|945.18|946.49|945.39|952.15|950.85|942.55|940.75|2388
1620806400000|2021-05-12 08:00:00|946.59|945.59|946.38|945.18|947.47|946.37|944.98|943.88|159
1620810000000|2021-05-12 09:00:00|946.48|945.28|946.98|945.88|947.58|946.48|945.18|943.88|140
1620813600000|2021-05-12 10:00:00|946.88|945.78|944.08|942.78|948.18|946.98|944.08|942.78|575
1620817200000|2021-05-12 11:00:00|944.28|942.88|943.38|942.18|944.58|943.68|943.38|941.98|145
1620820800000|2021-05-12 12:00:00|943.68|941.98|940.53|939.23|943.68|942.88|938.23|937.03|605
1620824400000|2021-05-12 13:00:00|940.43|939.33|941.8|940.7|942.93|941.63|937.23|936.43|398
1620828000000|2021-05-12 14:00:00|941.9|940.8|940.35|938.85|943.64|942.54|939.21|937.71|1060
1620831600000|2021-05-12 15:00:00|940.34|938.84|935.93|934.43|941.42|939.92|935.7|934.2|0
1620835200000|2021-05-12 16:00:00|935.92|934.42|935.73|934.23|936.59|935.09|934.13|932.63|0
1620838800000|2021-05-12 17:00:00|935.72|934.22|935.8|934.3|936.9|935.4|934.75|933.25|0
1620842400000|2021-05-12 18:00:00|935.79|934.29|935.65|934.15|936.62|935.12|934.03|932.53|0
1620846000000|2021-05-12 19:00:00|935.62|934.12|933.69|932.19|935.62|934.12|931.82|930.32|0
1620849600000|2021-05-12 20:00:00|933.68|932.18|932.65|931.15|934.86|933.36|932.45|930.95|0
1620853200000|2021-05-12 21:00:00|932.7|931.2|933.13|931.63|933.22|931.72|932.54|931.04|0
1620856800000|2021-05-12 22:00:00|933.18|931.68|934.87|933.37|935.45|933.95|933.12|931.62|0
1620860400000|2021-05-12 23:00:00|934.86|933.36|935.25|933.75|935.43|933.93|934.5|933|0
1620864000000|2021-05-13 00:00:00|935.22|933.72|934.35|932.85|935.62|934.12|932.77|931.27|0
1620867600000|2021-05-13 01:00:00|934.36|932.86|935.04|933.54|935.28|933.78|933.27|931.77|0
1620871200000|2021-05-13 02:00:00|934.98|933.48|934.65|933.15|935.06|933.56|933.77|932.27|0
1620874800000|2021-05-13 03:00:00|934.66|933.16|934.02|932.52|935.32|933.82|933.61|932.11|0
1620878400000|2021-05-13 04:00:00|934.01|932.51|933.65|932.15|934.45|932.95|933.02|931.52|0
1620882000000|2021-05-13 05:00:00|933.66|932.16|931.01|929.51|933.87|932.37|930.41|928.91|0
1620885600000|2021-05-13 06:00:00|931.02|929.52|931.16|929.66|933.07|931.57|930.75|929.25|0
1620889200000|2021-05-13 07:00:00|931.22|929.72|923.68|922.18|931.37|929.87|922.34|920.84|0
1620892800000|2021-05-13 08:00:00|923.67|922.17|924.43|922.93|924.44|922.94|921.07|919.57|0
1620896400000|2021-05-13 09:00:00|924.44|922.94|926.56|925.06|927.7|926.2|924.44|922.94|0
1620900000000|2021-05-13 10:00:00|926.57|925.07|928.76|927.26|928.98|927.48|925.04|923.54|0
1620903600000|2021-05-13 11:00:00|928.75|927.25|932.55|931.05|933|931.5|928.3|926.8|0
1620907200000|2021-05-13 12:00:00|932.56|931.06|936.1|934.6|937|935.5|932.3|930.8|0
1620910800000|2021-05-13 13:00:00|936.11|934.61|940.49|938.99|941.24|939.74|936.11|934.61|0
1620914400000|2021-05-13 14:00:00|940.5|939|942.88|941.38|943.5|942|940.5|939|0
1620918000000|2021-05-13 15:00:00|942.94|941.44|940.35|938.85|943.26|941.76|939.66|938.16|0
1620921600000|2021-05-13 16:00:00|940.36|938.86|940.38|938.88|942.21|940.71|939.91|938.41|0
1620925200000|2021-05-13 17:00:00|940.39|938.89|939.76|938.26|941.49|939.99|937.98|936.48|0
1620928800000|2021-05-13 18:00:00|939.75|938.25|942.43|940.93|943.36|941.86|939.56|938.06|0
1620932400000|2021-05-13 19:00:00|942.44|940.94|942.67|941.17|944.87|943.37|942.19|940.69|0
1620936000000|2021-05-13 20:00:00|942.64|941.14|943.39|941.89|943.51|942.01|941.72|940.22|0
1620939600000|2021-05-13 21:00:00|943.34|941.84|943.48|941.98|943.6|942.1|943.25|941.75|0
1620943200000|2021-05-13 22:00:00|943.54|942.04|943.21|941.71|943.7|942.2|942.93|941.43|0
1620946800000|2021-05-13 23:00:00|943.23|941.73|943.94|942.44|944.17|942.67|942.4|940.9|0
1620950400000|2021-05-14 00:00:00|943.93|942.43|944.72|943.22|944.93|943.43|942.79|941.29|0
1620954000000|2021-05-14 01:00:00|944.82|943.32|943.78|942.28|945.16|943.66|942.69|941.19|0
1620957600000|2021-05-14 02:00:00|943.79|942.29|944.52|943.02|944.59|943.09|942.94|941.44|0
1620961200000|2021-05-14 03:00:00|944.53|943.03|946.01|944.51|946.64|945.14|944.53|943.03|0
1620964800000|2021-05-14 04:00:00|946.02|944.52|946.19|944.69|946.84|945.34|945.77|944.27|0
1620968400000|2021-05-14 05:00:00|946.2|944.7|946.51|945.01|947.32|945.82|945.84|944.34|0
1620972000000|2021-05-14 06:00:00|946.45|944.95|948|946.5|948.02|946.52|945.09|943.59|0
1620975600000|2021-05-14 07:00:00|947.94|946.44|937.35|936.55|947.94|946.44|936.75|936.15|1206
1620979200000|2021-05-14 08:00:00|938.05|936.35|939.85|938.65|940.75|939.95|935.15|933.85|1223
1620982800000|2021-05-14 09:00:00|940.05|938.75|944.65|943.65|945.25|944.15|940.05|938.75|34
1620986400000|2021-05-14 10:00:00|944.75|943.75|945.45|944.35|946.05|944.95|944.45|943.35|13
1620990000000|2021-05-14 11:00:00|945.35|944.45|946.18|945.08|946.68|945.58|945.35|944.45|19
1620993600000|2021-05-14 12:00:00|946.08|944.78|944.88|943.88|946.08|944.88|943.48|942.68|197
1620997200000|2021-05-14 13:00:00|944.78|943.78|947.68|946.58|947.68|946.58|943.88|942.68|84
1621000800000|2021-05-14 14:00:00|947.58|946.68|948.32|946.82|950.07|949.27|945.99|944.49|1267
1621004400000|2021-05-14 15:00:00|948.33|946.83|949.83|948.33|950.88|949.38|947.64|946.14|0
1621008000000|2021-05-14 16:00:00|949.84|948.34|951.37|949.87|951.57|950.07|949.62|948.12|0
1621011600000|2021-05-14 17:00:00|951.38|949.88|951.8|950.3|952.02|950.52|951.14|949.64|0
1621015200000|2021-05-14 18:00:00|951.81|950.31|953.45|951.95|953.71|952.21|951.77|950.27|0
1621018800000|2021-05-14 19:00:00|953.46|951.96|953.93|952.43|954.84|953.34|952.76|951.26|0
1621022400000|2021-05-14 20:00:00|953.92|952.42|954.94|953.44|955.5|954|953.91|952.41|0
1621202400000|2021-05-16 22:00:00|954.57|953.07|954.31|952.81|955.83|954.33|954.27|952.77|0
1621206000000|2021-05-16 23:00:00|954.32|952.82|953.77|952.27|954.78|953.28|953.58|952.08|0
1621209600000|2021-05-17 00:00:00|953.79|952.29|951.24|949.74|953.94|952.44|950.39|948.89|0
1621213200000|2021-05-17 01:00:00|951.3|949.8|951.67|950.17|952.95|951.45|951|949.5|0
1621216800000|2021-05-17 02:00:00|951.68|950.18|952.06|950.56|952.52|951.02|949.94|948.44|0
1621220400000|2021-05-17 03:00:00|952.05|950.55|951.12|949.62|952.28|950.78|950.52|949.02|0
1621224000000|2021-05-17 04:00:00|951.13|949.63|952.33|950.83|952.76|951.26|950.89|949.39|0
1621227600000|2021-05-17 05:00:00|952.34|950.84|951.74|950.24|953.24|951.74|951.73|950.23|0
1621231200000|2021-05-17 06:00:00|951.68|950.18|951.64|950.14|952.27|950.77|949.88|948.38|0
1621234800000|2021-05-17 07:00:00|951.63|950.13|948.11|946.61|953.47|951.97|947.26|945.76|0
1621238400000|2021-05-17 08:00:00|948.12|946.62|949.43|947.93|949.64|948.14|948.1|946.6|0
1621242000000|2021-05-17 09:00:00|949.45|947.95|948.18|946.68|949.64|948.14|947.97|946.47|0
1621245600000|2021-05-17 10:00:00|948.17|946.67|946.51|945.01|948.19|946.69|946.49|944.99|0
1621249200000|2021-05-17 11:00:00|946.52|945.02|946.03|944.53|947.18|945.68|945.23|943.73|0
1621252800000|2021-05-17 12:00:00|945.97|944.47|947.44|945.94|947.7|946.2|945.79|944.29|0
1621256400000|2021-05-17 13:00:00|947.43|945.93|948.21|946.71|949.72|948.22|947.23|945.73|0
1621260000000|2021-05-17 14:00:00|948.19|946.69|948.58|947.08|949.71|948.21|947.07|945.57|0
1621263600000|2021-05-17 15:00:00|948.57|947.07|947.45|945.95|948.82|947.32|946.98|945.48|0
1621267200000|2021-05-17 16:00:00|947.44|945.94|948.12|946.62|949.04|947.54|947.2|945.7|0
1621270800000|2021-05-17 17:00:00|948.11|946.61|947.43|945.93|948.56|947.06|946.5|945|0
1621274400000|2021-05-17 18:00:00|947.44|945.94|949.25|947.75|949.26|947.76|947.2|945.7|0
1621278000000|2021-05-17 19:00:00|949.26|947.76|949.89|948.39|950.31|948.81|948.76|947.26|0
1621281600000|2021-05-17 20:00:00|949.87|948.37|950.42|948.92|950.77|949.27|949.52|948.02|0
1621285200000|2021-05-17 21:00:00|950.48|948.98|950.43|948.93|950.53|949.03|950.34|948.84|0
1621288800000|2021-05-17 22:00:00|950.41|948.91|949.6|948.1|950.63|949.13|949.6|948.1|0
1621292400000|2021-05-17 23:00:00|949.61|948.11|951.23|949.73|951.32|949.82|949.6|948.1|0
1621296000000|2021-05-18 00:00:00|951.22|949.72|952.5|951|952.7|951.2|950.73|949.23|0
1621299600000|2021-05-18 01:00:00|952.56|951.06|953.72|952.22|953.93|952.43|952.26|950.76|0
1621303200000|2021-05-18 02:00:00|953.66|952.16|953.48|951.98|953.93|952.43|953.07|951.57|0
1621306800000|2021-05-18 03:00:00|953.49|951.99|953.91|952.41|954.12|952.62|953.48|951.98|0
1621310400000|2021-05-18 04:00:00|953.92|952.42|953.7|952.2|954.11|952.61|952.64|951.14|0
1621314000000|2021-05-18 05:00:00|953.69|952.19|953.96|952.46|953.97|952.47|953.29|951.79|0
1621317600000|2021-05-18 06:00:00|953.95|952.45|954.14|952.64|955.55|954.05|953.76|952.26|0
1621321200000|2021-05-18 07:00:00|954.13|952.63|961.61|960.61|964.07|963.17|953.94|952.44|2653
1621324800000|2021-05-18 08:00:00|961.71|960.71|961.81|960.71|963.21|962.11|960.91|959.81|421
1621328400000|2021-05-18 09:00:00|961.91|960.81|962.31|961.11|963.81|962.61|961.41|960.21|671
1621332000000|2021-05-18 10:00:00|962.41|961.21|962.91|961.71|963.31|962.11|961.71|960.41|8068
1621335600000|2021-05-18 11:00:00|962.81|961.61|961.62|960.62|963.21|962.01|960.71|959.31|286
1621339200000|2021-05-18 12:00:00|961.52|960.52|961.22|960.02|961.82|960.62|960.42|959.12|332
1621342800000|2021-05-18 13:00:00|961.12|959.82|959.82|958.72|962.22|961.12|958.92|957.52|960
1621346400000|2021-05-18 14:00:00|959.72|958.52|960.55|959.05|961.34|959.84|957.83|956.43|584
1621350000000|2021-05-18 15:00:00|960.56|959.06|959.38|957.88|961.51|960.01|959.18|957.68|0
1621353600000|2021-05-18 16:00:00|959.32|957.82|959.28|957.78|959.92|958.42|958.99|957.49|0
1621357200000|2021-05-18 17:00:00|959.29|957.79|958.82|957.32|960.33|958.83|958.82|957.32|0
1621360800000|2021-05-18 18:00:00|958.83|957.33|957.8|956.3|959.24|957.74|956.42|954.92|0
1621364400000|2021-05-18 19:00:00|957.79|956.29|955.56|954.06|958.91|957.41|955.11|953.61|0
1621368000000|2021-05-18 20:00:00|955.54|954.04|953.94|952.44|956.15|954.65|953.52|952.02|0
1621371600000|2021-05-18 21:00:00|953.96|952.46|953.97|952.47|954.05|952.55|953.76|952.26|0
1621375200000|2021-05-18 22:00:00|953.95|952.45|954.91|953.41|955.39|953.89|953.88|952.38|0
1621378800000|2021-05-18 23:00:00|954.93|953.43|953.3|951.8|955.91|954.41|953.3|951.8|0
1621382400000|2021-05-19 00:00:00|953.31|951.81|954.72|953.22|955.37|953.87|952.5|951|0
1621386000000|2021-05-19 01:00:00|954.73|953.23|953.9|952.4|956.4|954.9|953.45|951.95|0
1621389600000|2021-05-19 02:00:00|953.91|952.41|952.33|950.83|953.91|952.41|952.08|950.58|0
1621393200000|2021-05-19 03:00:00|952.31|950.81|952.82|951.32|953.13|951.63|952.09|950.59|0
1621396800000|2021-05-19 04:00:00|952.81|951.31|951.91|950.41|953.25|951.75|951.23|949.73|0
1621400400000|2021-05-19 05:00:00|951.9|950.4|951.46|949.96|952.38|950.88|950.81|949.31|0
1621404000000|2021-05-19 06:00:00|951.52|950.02|950.31|948.81|952.83|951.33|950.17|948.67|0
1621407600000|2021-05-19 07:00:00|950.25|948.75|950.49|949.19|952.09|950.79|944.73|915.13|862
1621411200000|2021-05-19 08:00:00|950.59|949.09|946.29|945.19|950.99|949.59|945.19|943.59|5055
1621414800000|2021-05-19 09:00:00|946.49|945.09|949.89|948.49|951.19|949.99|946.49|945.09|610
1621418400000|2021-05-19 10:00:00|949.99|948.59|951.69|950.49|952.19|950.89|949.59|948.19|216
1621422000000|2021-05-19 11:00:00|951.79|950.59|946.86|945.86|951.99|950.89|945.86|944.76|2038
1621425600000|2021-05-19 12:00:00|946.96|945.96|943.76|942.96|948.56|947.66|942.96|941.76|1684
1621429200000|2021-05-19 13:00:00|943.66|942.36|942.66|941.36|946.16|945.46|941.66|940.16|2644
1621432800000|2021-05-19 14:00:00|942.76|941.16|947.3|945.8|947.77|946.27|937.91|935.91|1138
1621436400000|2021-05-19 15:00:00|947.28|945.78|949.67|948.17|950.56|949.06|947.02|945.52|0
1621440000000|2021-05-19 16:00:00|949.66|948.16|950.85|949.35|950.91|949.41|948.79|947.29|0
1621443600000|2021-05-19 17:00:00|950.84|949.34|950.98|949.48|952.96|951.46|950.08|948.58|0
1621447200000|2021-05-19 18:00:00|950.95|949.45|949.76|948.26|953.01|951.51|948.58|947.08|0
1621450800000|2021-05-19 19:00:00|949.77|948.27|952.34|950.84|952.49|950.99|948.94|947.44|0
1621454400000|2021-05-19 20:00:00|952.32|950.82|951.75|950.25|952.93|951.43|951.12|949.62|0
1621458000000|2021-05-19 21:00:00|951.76|950.26|951.91|950.41|951.93|950.43|951.73|950.23|0
1621461600000|2021-05-19 22:00:00|951.9|950.4|950.35|948.85|952.05|950.55|950.3|948.8|0
1621465200000|2021-05-19 23:00:00|950.34|948.84|950.39|948.89|950.76|949.26|950.2|948.7|0
1621468800000|2021-05-20 00:00:00|950.4|948.9|953.08|951.58|954.16|952.66|950.2|948.7|0
1621472400000|2021-05-20 01:00:00|953.09|951.59|953.46|951.96|953.71|952.21|951.3|949.8|0
1621476000000|2021-05-20 02:00:00|953.47|951.97|952.8|951.3|953.71|952.21|952.39|950.89|0
1621479600000|2021-05-20 03:00:00|952.81|951.31|953.58|952.08|954.12|952.62|952.57|951.07|0
1621483200000|2021-05-20 04:00:00|953.61|952.11|954.58|953.08|954.58|953.08|953.46|951.96|0
1621486800000|2021-05-20 05:00:00|954.57|953.07|954.63|953.13|955.06|953.56|953.83|952.33|0
1621490400000|2021-05-20 06:00:00|954.62|953.12|952.82|951.32|955.23|953.73|952.41|950.91|0
1621494000000|2021-05-20 07:00:00|952.88|951.38|952.45|950.75|953.21|951.54|946.82|945.32|0
1621497600000|2021-05-20 08:00:00|952.35|950.25|945.05|943.35|952.45|950.65|944.55|942.95|600
1621501200000|2021-05-20 09:00:00|944.95|943.15|945.95|944.35|946.65|944.85|943.25|941.75|674
1621504800000|2021-05-20 10:00:00|945.85|944.25|948.55|946.85|948.55|946.85|945.45|943.75|2
1621508400000|2021-05-20 11:00:00|948.85|946.95|949.91|948.41|950.11|948.41|948.05|946.55|632
1621512000000|2021-05-20 12:00:00|949.81|948.31|952.21|950.71|952.61|950.81|949.71|948.31|0
1621515600000|2021-05-20 13:00:00|952.31|950.81|954.81|953.51|955.11|953.61|951.01|949.31|176
1621519200000|2021-05-20 14:00:00|954.91|953.61|955.75|954.25|955.98|954.48|953.16|951.86|1278
1621522800000|2021-05-20 15:00:00|955.76|954.26|959.45|957.95|960.57|959.07|955.39|953.89|0
1621526400000|2021-05-20 16:00:00|959.46|957.96|958.69|957.19|959.46|957.96|957.35|955.85|0
1621530000000|2021-05-20 17:00:00|958.68|957.18|959.15|957.65|959.45|957.95|958.23|956.73|0
1621533600000|2021-05-20 18:00:00|959.16|957.66|960.04|958.54|960.5|959|958.95|957.45|0
1621537200000|2021-05-20 19:00:00|960.05|958.55|959.51|958.01|961.47|959.97|959.21|957.71|0
1621540800000|2021-05-20 20:00:00|959.5|958|959.15|957.65|960.02|958.52|958.85|957.35|0
1621544400000|2021-05-20 21:00:00|959.14|957.64|959.08|957.58|959.17|957.67|959.03|957.53|0
1621548000000|2021-05-20 22:00:00|959.09|957.59|959.79|958.29|960.02|958.52|958.98|957.48|0
1621551600000|2021-05-20 23:00:00|959.83|958.33|960.81|959.31|960.92|959.42|959.65|958.15|0
1621555200000|2021-05-21 00:00:00|960.83|959.33|961.6|960.1|962.04|960.54|960.16|958.66|0
1621558800000|2021-05-21 01:00:00|961.61|960.11|959.94|958.44|961.84|960.34|959.94|958.44|0
1621562400000|2021-05-21 02:00:00|959.93|958.43|959.94|958.44|960.16|958.66|959.05|957.55|0
1621566000000|2021-05-21 03:00:00|960.14|958.64|959.9|958.4|960.38|958.88|959.3|957.8|0
1621569600000|2021-05-21 04:00:00|959.89|958.39|960.95|959.45|960.98|959.48|959.67|958.17|0
1621573200000|2021-05-21 05:00:00|960.96|959.46|960.32|958.82|961.41|959.91|959.89|958.39|0
1621576800000|2021-05-21 06:00:00|960.33|958.83|960.23|958.73|961.39|959.89|960.15|958.65|0
1621580400000|2021-05-21 07:00:00|960.29|958.79|961.2|960.3|961.6|960.6|954.56|952.76|339
1621584000000|2021-05-21 08:00:00|961.6|960.4|962.4|961.4|962.4|961.4|959|958|194
1621587600000|2021-05-21 09:00:00|962.5|961.5|969.8|968.8|970.2|969.2|962.5|961.5|581
1621591200000|2021-05-21 10:00:00|969.9|968.9|967.8|966.8|969.9|968.9|967.8|966.7|108
1621594800000|2021-05-21 11:00:00|967.9|966.9|968.52|967.52|969.32|968.4|967.9|966.9|185
1621598400000|2021-05-21 12:00:00|968.62|967.62|968.12|967.02|969.22|968.22|967.22|966.22|31
1621602000000|2021-05-21 13:00:00|968.02|966.82|970.82|969.62|971.12|970.12|967.72|966.82|540
1621605600000|2021-05-21 14:00:00|970.72|969.52|969.8|968.3|971.08|970.06|969.04|967.54|722
1621609200000|2021-05-21 15:00:00|969.81|968.31|968.12|966.62|969.83|968.33|967.9|966.4|0
1621612800000|2021-05-21 16:00:00|968.06|966.56|967.66|966.16|968.64|967.14|966.96|965.46|0
1621616400000|2021-05-21 17:00:00|967.65|966.15|968.65|967.15|968.7|967.2|967.26|965.76|0
1621620000000|2021-05-21 18:00:00|968.66|967.16|969.44|967.94|969.66|968.16|968.27|966.77|0
1621623600000|2021-05-21 19:00:00|969.43|967.93|968.43|966.93|970.15|968.65|968.14|966.64|0
1621627200000|2021-05-21 20:00:00|968.41|966.91|969.48|967.98|969.48|967.98|968.41|966.91|0
1621807200000|2021-05-23 22:00:00|967.75|966.25|968.53|967.03|968.66|967.16|966.62|965.12|0
1621810800000|2021-05-23 23:00:00|968.54|967.04|968.62|967.12|969.71|968.21|968.53|967.03|0
1621814400000|2021-05-24 00:00:00|968.64|967.14|970.29|968.79|970.56|969.06|968.62|967.12|0
1621818000000|2021-05-24 01:00:00|970.3|968.8|970.8|969.3|971.04|969.54|969.91|968.41|0
1621821600000|2021-05-24 02:00:00|970.81|969.31|969.69|968.19|971.01|969.51|968.83|967.33|0
1621825200000|2021-05-24 03:00:00|969.7|968.2|970.52|969.02|970.75|969.25|969.48|967.98|0
1621828800000|2021-05-24 04:00:00|970.51|969.01|970.08|968.58|970.53|969.03|969.63|968.13|0
1621832400000|2021-05-24 05:00:00|970.07|968.57|969.59|968.09|970.53|969.03|969.37|967.87|0
1621836000000|2021-05-24 06:00:00|969.58|968.08|970.42|968.92|970.84|969.34|969.37|967.87|0
1621839600000|2021-05-24 07:00:00|970.48|968.98|971.76|970.26|972.6|971.1|970.06|968.56|0
1621843200000|2021-05-24 08:00:00|971.7|970.2|970.36|968.86|971.76|970.26|970.16|968.66|0
1621846800000|2021-05-24 09:00:00|970.37|968.87|971.19|969.69|971.75|970.25|970.31|968.81|0
1621850400000|2021-05-24 10:00:00|971.2|969.7|970.47|968.97|971.36|969.86|970.44|968.94|0
1621854000000|2021-05-24 11:00:00|970.46|968.96|969.87|968.37|970.68|969.18|969.61|968.11|0
1621857600000|2021-05-24 12:00:00|969.86|968.36|970.35|968.85|970.37|968.87|969.48|967.98|0
1621861200000|2021-05-24 13:00:00|970.29|968.79|971.62|970.12|972.12|970.62|969.92|968.42|0
1621864800000|2021-05-24 14:00:00|971.63|970.13|973.01|971.51|973.42|971.92|971.41|969.91|0
1621868400000|2021-05-24 15:00:00|973|971.5|973.57|972.07|974.55|973.05|972.96|971.46|0
1621872000000|2021-05-24 16:00:00|973.58|972.08|973.38|971.88|974.16|972.66|973.29|971.79|0
1621875600000|2021-05-24 17:00:00|973.44|971.94|974.28|972.78|974.29|972.79|973.35|971.85|0
1621879200000|2021-05-24 18:00:00|974.29|972.79|975.32|973.82|975.57|974.07|974.28|972.78|0
1621882800000|2021-05-24 19:00:00|975.31|973.81|973.71|972.21|975.52|974.02|973.42|971.92|0
1621886400000|2021-05-24 20:00:00|973.91|972.41|974.68|973.18|974.78|973.28|973.75|972.25|0
1621890000000|2021-05-24 21:00:00|974.67|973.17|974.62|973.12|974.68|973.18|974.46|972.96|0
1621893600000|2021-05-24 22:00:00|974.59|973.09|975.29|973.79|975.32|973.82|974.26|972.76|0
1621897200000|2021-05-24 23:00:00|975.3|973.8|975.01|973.51|975.4|973.9|974.83|973.33|0
1621900800000|2021-05-25 00:00:00|975|973.5|974.13|972.63|975|973.5|972.63|971.13|0
1621904400000|2021-05-25 01:00:00|974.14|972.64|974.88|973.38|975.28|973.78|973.85|972.35|0
1621908000000|2021-05-25 02:00:00|974.89|973.39|975.09|973.59|975.09|973.59|974.43|972.93|0
1621911600000|2021-05-25 03:00:00|975.08|973.58|974.9|973.4|975.33|973.83|974.88|973.38|0
1621915200000|2021-05-25 04:00:00|974.89|973.39|975.08|973.58|975.09|973.59|974.48|972.98|0
1621918800000|2021-05-25 05:00:00|975.02|973.52|976.23|974.73|976.28|974.78|974.7|973.2|0
1621922400000|2021-05-25 06:00:00|976.17|974.67|974.83|973.33|977.09|975.59|974.83|973.33|0
1621926000000|2021-05-25 07:00:00|974.82|973.32|968.66|967.76|976.24|974.74|968.26|967.16|693
1621929600000|2021-05-25 08:00:00|968.56|967.66|968.66|967.66|969.26|968.26|965.66|964.66|84
1621933200000|2021-05-25 09:00:00|968.56|967.56|967.16|966.16|968.56|967.56|965.86|964.86|106
1621936800000|2021-05-25 10:00:00|967.06|966.06|967.06|966.06|967.66|966.66|966.06|965.06|30
1621940400000|2021-05-25 11:00:00|966.96|965.86|969.31|968.31|969.31|968.31|966.66|965.66|19
1621944000000|2021-05-25 12:00:00|969.41|968.41|969.01|968.01|969.71|968.71|968.31|967.31|15
1621947600000|2021-05-25 13:00:00|968.91|967.91|966.81|965.21|969.11|968.11|965.71|964.71|202
1621951200000|2021-05-25 14:00:00|967.21|965.31|967.65|966.15|968.08|966.58|965.26|964.16|630
1621954800000|2021-05-25 15:00:00|967.66|966.16|966.74|965.24|967.67|966.17|965.02|963.52|0
1621958400000|2021-05-25 16:00:00|966.75|965.25|967.39|965.89|967.66|966.16|966.51|965.01|0
1621962000000|2021-05-25 17:00:00|967.38|965.88|966.71|965.21|967.38|965.88|966.04|964.54|0
1621965600000|2021-05-25 18:00:00|966.72|965.22|965.84|964.34|966.73|965.23|965.61|964.11|0
1621969200000|2021-05-25 19:00:00|965.83|964.33|966.29|964.79|966.3|964.8|964.89|963.39|0
1621972800000|2021-05-25 20:00:00|966.28|964.78|966.8|965.3|966.84|965.34|966.06|964.56|0
1621976400000|2021-05-25 21:00:00|966.78|965.28|966.78|965.28|966.86|965.36|966.68|965.18|0
1621980000000|2021-05-25 22:00:00|966.76|965.26|967.86|966.36|968.01|966.51|966.69|965.19|0
1621983600000|2021-05-25 23:00:00|967.87|966.37|967.82|966.32|967.92|966.42|967.49|965.99|0
1621987200000|2021-05-26 00:00:00|967.81|966.31|968.91|967.41|969.15|967.65|967.54|966.04|0
1621990800000|2021-05-26 01:00:00|968.92|967.42|968.89|967.39|969.54|968.04|968.47|966.97|0
1621994400000|2021-05-26 02:00:00|968.88|967.38|968.92|967.42|969.11|967.61|968.68|967.18|0
1621998000000|2021-05-26 03:00:00|968.93|967.43|969.11|967.61|969.33|967.83|968.71|967.21|0
1622001600000|2021-05-26 04:00:00|969.1|967.6|968.9|967.4|969.12|967.62|968.69|967.19|0
1622005200000|2021-05-26 05:00:00|968.89|967.39|968.79|967.29|969.14|967.64|968.59|967.09|0
1622008800000|2021-05-26 06:00:00|968.8|967.3|968.64|967.14|969.07|967.57|967.64|966.14|0
1622012400000|2021-05-26 07:00:00|968.65|967.15|966.75|965.85|970.76|968.86|964.96|964.06|52
1622016000000|2021-05-26 08:00:00|966.65|965.75|965.65|964.75|968.35|967.25|964.85|963.75|378
1622019600000|2021-05-26 09:00:00|965.95|964.65|964.75|963.75|967.35|966.35|964.75|963.75|144
1622023200000|2021-05-26 10:00:00|964.65|963.65|966.95|965.85|967.85|966.75|964.65|963.65|201
1622026800000|2021-05-26 11:00:00|966.85|965.75|964.12|963.22|966.85|965.85|963.82|962.92|325
1622030400000|2021-05-26 12:00:00|964.22|963.32|963.62|962.62|965.92|964.92|963.32|962.42|17
1622034000000|2021-05-26 13:00:00|963.72|962.72|962.82|961.82|964.52|963.52|960.82|959.82|143
1622037600000|2021-05-26 14:00:00|962.92|961.92|964.5|963|965.8|964.8|962.62|961.72|453
1622041200000|2021-05-26 15:00:00|964.51|963.01|964.98|963.48|964.99|963.49|963.48|961.98|0
1622044800000|2021-05-26 16:00:00|964.97|963.47|965.01|963.51|965.21|963.71|964.77|963.27|0
1622048400000|2021-05-26 17:00:00|965|963.5|963.86|962.36|965.45|963.95|963.86|962.36|0
1622052000000|2021-05-26 18:00:00|963.87|962.37|964.87|963.37|965.14|963.64|963.87|962.37|0
1622055600000|2021-05-26 19:00:00|964.86|963.36|965.09|963.59|965.53|964.03|964.24|962.74|0
1622059200000|2021-05-26 20:00:00|964.88|963.38|964.88|963.38|965|963.5|964.66|963.16|0
1622062800000|2021-05-26 21:00:00|964.89|963.39|964.86|963.36|964.91|963.41|964.8|963.3|0
1622066400000|2021-05-26 22:00:00|964.84|963.34|964.74|963.24|965.45|963.95|964.7|963.2|0
1622070000000|2021-05-26 23:00:00|964.73|963.23|964.74|963.24|964.76|963.26|964.28|962.78|0
1622073600000|2021-05-27 00:00:00|964.73|963.23|964.68|963.18|964.98|963.48|964.02|962.52|0
1622077200000|2021-05-27 01:00:00|964.67|963.17|963.99|962.49|964.88|963.38|963.16|961.66|0
1622080800000|2021-05-27 02:00:00|963.93|962.43|964.6|963.1|964.82|963.32|963.75|962.25|0
1622084400000|2021-05-27 03:00:00|964.61|963.11|965.05|963.55|965.26|963.76|964.18|962.68|0
1622088000000|2021-05-27 04:00:00|965.06|963.56|964.51|963.01|965.06|963.56|964.01|962.51|0
1622091600000|2021-05-27 05:00:00|964.52|963.02|964.74|963.24|964.77|963.27|963.65|962.15|0
1622095200000|2021-05-27 06:00:00|964.68|963.18|963|961.5|964.76|963.26|962.14|960.64|0
1622098800000|2021-05-27 07:00:00|963.01|961.51|969.77|968.87|970.8|970|961.94|960.44|395
1622102400000|2021-05-27 08:00:00|970.17|968.97|969.77|968.87|971.17|970.27|968.17|967.17|195
1622106000000|2021-05-27 09:00:00|969.87|968.97|972.27|971.27|973.07|972.17|969.77|968.97|156
1622109600000|2021-05-27 10:00:00|972.37|971.37|970.17|969.27|972.57|971.57|970.07|969.07|219
1622113200000|2021-05-27 11:00:00|970.27|969.37|971.46|970.36|971.77|970.86|970.17|969.27|60
1622116800000|2021-05-27 12:00:00|971.66|970.46|972.66|971.76|973.86|973.06|970.86|969.86|331
1622120400000|2021-05-27 13:00:00|972.76|971.86|973.46|972.06|975.36|974.36|972.46|971.56|120
1622124000000|2021-05-27 14:00:00|973.56|971.86|973.75|972.25|975.27|973.77|971.94|971.04|599
1622127600000|2021-05-27 15:00:00|973.77|972.27|972.76|971.26|973.99|972.49|971|969.5|0
1622131200000|2021-05-27 16:00:00|972.75|971.25|972.51|971.01|973.18|971.68|972.5|971|0
1622134800000|2021-05-27 17:00:00|972.52|971.02|972.23|970.73|972.72|971.22|971.58|970.08|0
1622138400000|2021-05-27 18:00:00|972.22|970.72|972.02|970.52|972.24|970.74|971.33|969.83|0
1622142000000|2021-05-27 19:00:00|972.01|970.51|972.3|970.8|973.4|971.9|971.13|969.63|0
1622145600000|2021-05-27 20:00:00|972.29|970.79|974.84|973.34|974.97|973.47|971.71|970.21|0
1622149200000|2021-05-27 21:00:00|974.82|973.32|974.48|972.98|974.86|973.36|974.14|972.64|0
1622152800000|2021-05-27 22:00:00|974.47|972.97|975|973.5|975.09|973.59|974.47|972.97|0
1622156400000|2021-05-27 23:00:00|975.02|973.52|975.68|974.18|976.02|974.52|974.65|973.15|0
1622160000000|2021-05-28 00:00:00|975.69|974.19|975.2|973.7|976.13|974.63|975.01|973.51|0
1622163600000|2021-05-28 01:00:00|975.19|973.69|975.34|973.84|975.79|974.29|974.95|973.45|0
1622167200000|2021-05-28 02:00:00|975.33|973.83|975.12|973.62|975.55|974.05|974.7|973.2|0
1622170800000|2021-05-28 03:00:00|975.13|973.63|975.35|973.85|975.36|973.86|974.95|973.45|0
1622174400000|2021-05-28 04:00:00|975.34|973.84|975.33|973.83|975.34|973.84|974.91|973.41|0
1622178000000|2021-05-28 05:00:00|975.34|973.84|975.05|973.55|975.54|974.04|974.64|973.14|0
1622181600000|2021-05-28 06:00:00|975.04|973.54|976.2|974.7|976.2|974.7|973.86|972.36|0
1622185200000|2021-05-28 07:00:00|976.21|974.71|979.51|978.51|980.11|979.11|975.27|973.34|476
1622188800000|2021-05-28 08:00:00|979.61|978.61|982.51|981.51|982.61|981.61|979.51|978.51|73
1622192400000|2021-05-28 09:00:00|982.61|981.61|984.11|983.11|984.11|983.31|981.81|980.81|228
1622196000000|2021-05-28 10:00:00|984.01|983.01|984.91|983.91|985.61|984.51|982.51|981.71|139
1622199600000|2021-05-28 11:00:00|984.81|983.81|983.73|982.73|984.93|984.11|983.51|982.41|465
1622203200000|2021-05-28 12:00:00|983.63|982.83|984.63|983.73|985.33|984.33|982.93|982.13|95
1622206800000|2021-05-28 13:00:00|984.73|983.83|988.83|987.43|989.83|988.93|984.53|983.83|339
1622210400000|2021-05-28 14:00:00|988.73|987.53|986.04|984.54|988.93|987.93|984.94|983.44|574
1622214000000|2021-05-28 15:00:00|986.05|984.55|986.14|984.64|986.34|984.84|985.23|983.73|0
1622217600000|2021-05-28 16:00:00|986.08|984.58|985.73|984.23|986.41|984.91|985.56|984.06|0
1622221200000|2021-05-28 17:00:00|985.74|984.24|985.68|984.18|985.95|984.45|985.25|983.75|0
1622224800000|2021-05-28 18:00:00|985.69|984.19|985.7|984.2|985.93|984.43|985.43|983.93|0
1622228400000|2021-05-28 19:00:00|985.69|984.19|984.21|982.71|985.91|984.41|984.1|982.6|0
1622232000000|2021-05-28 20:00:00|984.2|982.7|983.31|981.81|985.09|983.59|983.23|981.73|0
1622412000000|2021-05-30 22:00:00|983.47|981.97|984.23|982.73|984.37|982.87|983.47|981.97|0
1622415600000|2021-05-30 23:00:00|984.24|982.74|984.01|982.51|984.56|983.06|983.66|982.16|0
1622419200000|2021-05-31 00:00:00|984.02|982.52|984.56|983.06|985.51|984.01|983.66|982.16|0
1622422800000|2021-05-31 01:00:00|984.57|983.07|983.55|982.05|984.78|983.28|983.11|981.61|0
1622426400000|2021-05-31 02:00:00|983.54|982.04|983.14|981.64|983.97|982.47|983.12|981.62|0
1622430000000|2021-05-31 03:00:00|983.13|981.63|982.93|981.43|983.34|981.84|982.71|981.21|0
1622433600000|2021-05-31 04:00:00|982.9|981.4|982.32|980.82|982.94|981.44|982.11|980.61|0
1622437200000|2021-05-31 05:00:00|982.31|980.81|982.31|980.81|982.53|981.03|981.9|980.4|0
1622440800000|2021-05-31 06:00:00|982.25|980.75|984.52|983.02|984.65|983.15|982.12|980.62|0
1622444400000|2021-05-31 07:00:00|984.53|983.03|989.08|988.08|989.78|988.78|983.9|983|66
1622448000000|2021-05-31 08:00:00|988.98|987.98|988.08|987.18|989.18|988.18|987.68|986.68|32
1622451600000|2021-05-31 09:00:00|988.18|987.28|986.38|985.38|988.88|988.08|985.38|984.38|34
1622455200000|2021-05-31 10:00:00|986.28|985.28|986.38|985.38|987.48|986.58|986.18|985.18|26
1622458800000|2021-05-31 11:00:00|986.48|985.48|983.62|982.52|986.48|985.58|983.32|982.32|47
1622462400000|2021-05-31 12:00:00|983.72|982.62|983.32|982.32|984.22|983.22|983.22|982.22|13
1622466000000|2021-05-31 13:00:00|983.22|982.22|982.02|981.12|983.22|982.22|981.22|980.22|97
1622469600000|2021-05-31 14:00:00|982.12|980.72|980.16|978.66|982.32|981.32|980.16|978.66|565
1622473200000|2021-05-31 15:00:00|980.17|978.67|977.96|976.46|980.17|978.67|977.33|975.83|0
1622476800000|2021-05-31 16:00:00|977.95|976.45|978.31|976.81|978.98|977.48|977.75|976.25|0
1622480400000|2021-05-31 17:00:00|978.32|976.82|978.13|976.63|978.54|977.04|978.12|976.62|0
1622484000000|2021-05-31 18:00:00|978.12|976.62|978.53|977.03|978.53|977.03|978.11|976.61|0
1622487600000|2021-05-31 19:00:00|978.56|977.06|978.37|976.87|978.72|977.22|978.13|976.63|0
1622498400000|2021-05-31 22:00:00|978.41|976.91|980.01|978.51|980.12|978.62|978.41|976.91|0
1622502000000|2021-05-31 23:00:00|979.97|978.47|980.41|978.91|980.5|979|979.73|978.23|0
1622505600000|2021-06-01 00:00:00|980.4|978.9|980.1|978.6|980.58|979.08|979.02|977.52|0
1622509200000|2021-06-01 01:00:00|980.09|978.59|979.28|977.78|980.53|979.03|978.42|976.92|0
1622512800000|2021-06-01 02:00:00|979.31|977.81|979.11|977.61|979.71|978.21|978.68|977.18|0
1622516400000|2021-06-01 03:00:00|979.1|977.6|979.57|978.07|980|978.5|979.1|977.6|0
1622520000000|2021-06-01 04:00:00|979.58|978.08|980.63|979.13|980.84|979.34|979.56|978.06|0
1622523600000|2021-06-01 05:00:00|980.62|979.12|981.21|979.71|981.21|979.71|980.4|978.9|0
1622527200000|2021-06-01 06:00:00|981.2|979.7|983.23|981.73|983.44|981.94|980.34|978.84|0
1622530800000|2021-06-01 07:00:00|983.41|981.91|991.3|990.6|991.8|990.8|983.24|981.74|233
1622534400000|2021-06-01 08:00:00|991.7|990.7|994.59|993.59|994.79|993.99|990.89|989.89|261
1622538000000|2021-06-01 09:00:00|994.69|993.69|995.29|994.39|995.59|994.69|993.19|992.29|339
1622541600000|2021-06-01 10:00:00|995.39|994.49|994.59|993.69|995.99|995.19|994.19|993.29|103
1622545200000|2021-06-01 11:00:00|994.79|993.79|995.19|994.19|995.49|994.49|993.89|992.89|86
1622548800000|2021-06-01 12:00:00|995.09|993.99|995.89|994.89|995.99|995.29|994.59|993.79|147
1622552400000|2021-06-01 13:00:00|995.99|994.99|997.19|995.89|997.59|996.59|994.59|993.69|151
1622556000000|2021-06-01 14:00:00|997.29|995.99|992.62|991.12|997.59|996.69|991.96|990.46|1506
1622559600000|2021-06-01 15:00:00|992.61|991.11|992.46|990.96|992.72|991.22|991.22|989.72|0
1622563200000|2021-06-01 16:00:00|992.47|990.97|991.95|990.45|992.48|990.98|991.33|989.83|0
1622566800000|2021-06-01 17:00:00|991.94|990.44|992.09|990.59|992.1|990.6|990.81|989.31|0
1622570400000|2021-06-01 18:00:00|992.08|990.58|993.26|991.76|993.27|991.77|991.86|990.36|0
1622574000000|2021-06-01 19:00:00|993.25|991.75|991.81|990.31|993.26|991.76|991.25|989.75|0
1622577600000|2021-06-01 20:00:00|991.83|990.33|991.6|990.1|992.31|990.81|991.41|989.91|0
1622581200000|2021-06-01 21:00:00|991.62|990.12|991.55|990.05|991.73|990.23|991.48|989.98|24
1622584800000|2021-06-01 22:00:00|991.53|990.03|990.14|988.64|991.65|990.15|990.05|988.55|0
1622588400000|2021-06-01 23:00:00|990.13|988.63|990.92|989.42|990.92|989.42|989.95|988.45|0
1622592000000|2021-06-02 00:00:00|990.91|989.41|992.83|991.33|993.04|991.54|990.52|989.02|0
1622595600000|2021-06-02 01:00:00|992.82|991.32|992.78|991.28|993.24|991.74|992.36|990.86|0
1622599200000|2021-06-02 02:00:00|992.79|991.29|992.17|990.67|993.06|991.56|992.17|990.67|0
1622602800000|2021-06-02 03:00:00|992.18|990.68|992.59|991.09|993.04|991.54|992.17|990.67|0
1622606400000|2021-06-02 04:00:00|992.58|991.08|992.36|990.86|992.59|991.09|992.13|990.63|0
1622610000000|2021-06-02 05:00:00|992.35|990.85|992.58|991.08|993.08|991.58|992.14|990.64|0
1622613600000|2021-06-02 06:00:00|992.52|991.02|993.61|992.11|993.61|992.11|991.31|989.81|0
1622617200000|2021-06-02 07:00:00|993.55|992.05|1005.25|1003.75|1006|1004.25|992.98|991.48|387
1622620800000|2021-06-02 08:00:00|1005.75|1004|1002.5|1001.25|1006|1004.5|1001.75|1000.5|353
1622624400000|2021-06-02 09:00:00|1002.75|1001.5|1002.5|1001.25|1004.5|1003.25|1002.25|1001|49
1622628000000|2021-06-02 10:00:00|1002.25|1001|1001|1000.25|1002.5|1001.25|1001|1000.25|6
1622631600000|2021-06-02 11:00:00|1001.25|999.9|999.25|998.25|1001.25|1000|999.05|998.25|49
1622635200000|2021-06-02 12:00:00|999.35|998.35|1000.4|999.55|1000.65|999.65|998.95|997.95|18
1622638800000|2021-06-02 13:00:00|1000.65|999.65|999.15|998.15|1000.9|999.65|998.15|997.15|63
1622642400000|2021-06-02 14:00:00|999.25|998.25|1001.46|999.96|1001.59|1000.34|999.05|998.15|379
1622646000000|2021-06-02 15:00:00|1001.44|999.94|1001.69|1000.19|1002.78|1001.28|1001.21|999.71|0
1622649600000|2021-06-02 16:00:00|1001.7|1000.2|1001.19|999.69|1001.91|1000.41|1000.72|999.22|0
1622653200000|2021-06-02 17:00:00|1001.2|999.7|1000.43|998.93|1001.41|999.91|999.99|998.49|0
1622656800000|2021-06-02 18:00:00|1000.45|998.95|1001.05|999.55|1001.06|999.56|999.91|998.41|0
1622660400000|2021-06-02 19:00:00|1001.04|999.54|1001.9|1000.4|1002.06|1000.56|1000.59|999.09|0
1622664000000|2021-06-02 20:00:00|1001.91|1000.41|1001.75|1000.25|1001.91|1000.41|1000.75|999.25|0
1622667600000|2021-06-02 21:00:00|1001.76|1000.26|1001.82|1000.32|1001.84|1000.34|1001.66|1000.16|0
1622671200000|2021-06-02 22:00:00|1001.87|1000.37|1001.8|1000.3|1002.14|1000.64|1001.65|1000.15|0
1622674800000|2021-06-02 23:00:00|1001.79|1000.29|1002.09|1000.59|1002.23|1000.73|1001.65|1000.15|0
1622678400000|2021-06-03 00:00:00|1002.1|1000.6|1003.9|1002.4|1003.93|1002.43|1001.94|1000.44|0
1622682000000|2021-06-03 01:00:00|1003.91|1002.41|1003.06|1001.56|1004.09|1002.59|1002.82|1001.32|0
1622685600000|2021-06-03 02:00:00|1003.12|1001.62|1002.63|1001.13|1003.28|1001.78|1002.17|1000.67|0
1622689200000|2021-06-03 03:00:00|1002.64|1001.14|1002.86|1001.36|1002.86|1001.36|1002.2|1000.7|0
1622692800000|2021-06-03 04:00:00|1002.87|1001.37|1002.84|1001.34|1003.09|1001.59|1002.83|1001.33|0
1622696400000|2021-06-03 05:00:00|1002.83|1001.33|1003.08|1001.58|1003.08|1001.58|1002.42|1000.92|0
1622700000000|2021-06-03 06:00:00|1003.02|1001.52|1001.9|1000.4|1003.1|1001.6|1001.01|999.51|0
1622703600000|2021-06-03 07:00:00|1001.96|1000.46|1004.92|1003.67|1007.69|1006.59|1000.31|998.81|402
1622707200000|2021-06-03 08:00:00|1004.67|1003.92|1002.42|1001.42|1005.42|1004.17|1001.92|1000.92|68
1622710800000|2021-06-03 09:00:00|1002.17|1001.17|999.32|998.32|1002.42|1001.17|999.12|998.22|144
1622714400000|2021-06-03 10:00:00|999.22|997.92|993.92|993.12|999.62|998.52|993.82|993.12|214
1622718000000|2021-06-03 11:00:00|993.72|992.82|994.82|993.82|995.92|994.92|992.92|991.92|287
1622721600000|2021-06-03 12:00:00|994.72|993.72|998.02|997.02|998.62|997.62|992.92|991.92|88
1622725200000|2021-06-03 13:00:00|997.92|996.82|998.62|997.52|999.62|998.72|997.12|996.02|97
1622728800000|2021-06-03 14:00:00|999.02|997.62|1001.34|999.84|1001.35|999.85|998.63|997.13|283
1622732400000|2021-06-03 15:00:00|1001.35|999.85|1001.17|999.67|1002.64|1001.14|1000.29|998.79|0
1622736000000|2021-06-03 16:00:00|1001.18|999.68|1001.21|999.71|1001.45|999.95|1000.45|998.95|0
1622739600000|2021-06-03 17:00:00|1001.2|999.7|1001.39|999.89|1001.89|1000.39|1000.05|998.55|0
1622743200000|2021-06-03 18:00:00|1001.4|999.9|1000.21|998.71|1001.42|999.92|1000.21|998.71|0
1622746800000|2021-06-03 19:00:00|1000.2|998.7|1001.05|999.55|1001.38|999.88|1000.2|998.7|0
1622750400000|2021-06-03 20:00:00|1001.06|999.56|1001.11|999.61|1001.18|999.68|1000.61|999.11|0
1622754000000|2021-06-03 21:00:00|1001.08|999.58|1001.15|999.65|1001.24|999.74|1001.06|999.56|0
1622757600000|2021-06-03 22:00:00|1001.16|999.66|1001.06|999.56|1001.59|1000.09|1000.57|999.07|0
1622761200000|2021-06-03 23:00:00|1001.05|999.55|1000.13|998.63|1001.25|999.75|1000|998.5|0
1622764800000|2021-06-04 00:00:00|1000.14|998.64|998.96|997.46|1000.2|998.7|997.83|996.33|0
1622768400000|2021-06-04 01:00:00|998.9|997.4|999.25|997.75|999.9|998.4|998.56|997.06|0
1622772000000|2021-06-04 02:00:00|999.24|997.74|999.89|998.39|1000.12|998.62|999.02|997.52|0
1622775600000|2021-06-04 03:00:00|999.9|998.4|1001.21|999.71|1001.43|999.93|999.89|998.39|0
1622779200000|2021-06-04 04:00:00|1001.2|999.7|1001.18|999.68|1001.62|1000.12|1001.16|999.66|0
1622782800000|2021-06-04 05:00:00|1001.17|999.67|999.85|998.35|1001.22|999.72|999.83|998.33|0
1622786400000|2021-06-04 06:00:00|999.86|998.36|1001.35|999.85|1001.57|1000.07|999.83|998.33|0
1622790000000|2021-06-04 07:00:00|1001.36|999.86|1006.2|1004.95|1008.45|1007.2|1000.94|999.44|272
1622793600000|2021-06-04 08:00:00|1006.45|1005.2|1005.2|1004.2|1007.7|1006.7|1005.2|1003.95|103
1622797200000|2021-06-04 09:00:00|1005.7|1004.45|1006.95|1005.7|1007.2|1006.2|1005.2|1004.2|15
1622800800000|2021-06-04 10:00:00|1006.7|1005.45|1007.7|1006.45|1007.7|1006.45|1006.2|1005.2|50
1622804400000|2021-06-04 11:00:00|1007.45|1006.2|1005.53|1004.28|1007.7|1006.45|1005.28|1004.28|19
1622808000000|2021-06-04 12:00:00|1005.28|1004.53|1006.53|1005.78|1007.03|1005.78|1004.53|1003.28|11
1622811600000|2021-06-04 13:00:00|1006.78|1006.03|1007.78|1006.03|1007.78|1006.03|1005.78|1004.53|93
1622815200000|2021-06-04 14:00:00|1007.53|1006.28|1008.11|1006.61|1008.35|1007.43|1006.78|1005.42|502
1622818800000|2021-06-04 15:00:00|1008.12|1006.62|1007.85|1006.35|1008.52|1007.02|1007.68|1006.18|0
1622822400000|2021-06-04 16:00:00|1007.86|1006.36|1008.72|1007.22|1008.92|1007.42|1007.82|1006.32|0
1622826000000|2021-06-04 17:00:00|1008.73|1007.23|1009|1007.5|1009.4|1007.9|1008.5|1007|0
1622829600000|2021-06-04 18:00:00|1008.99|1007.49|1009.68|1008.18|1009.92|1008.42|1008.99|1007.49|0
1622833200000|2021-06-04 19:00:00|1009.67|1008.17|1009|1007.5|1009.88|1008.38|1008.77|1007.27|0
1622836800000|2021-06-04 20:00:00|1008.99|1007.49|1008.83|1007.33|1008.99|1007.49|1008.27|1006.77|0
1623016800000|2021-06-06 22:00:00|1009.48|1007.98|1009|1007.5|1009.48|1007.98|1008.76|1007.26|0
1623020400000|2021-06-06 23:00:00|1009.01|1007.51|1009.1|1007.6|1009.3|1007.8|1008.8|1007.3|0
1623024000000|2021-06-07 00:00:00|1009.09|1007.59|1007.48|1005.98|1009.2|1007.7|1006.85|1005.35|0
1623027600000|2021-06-07 01:00:00|1007.47|1005.97|1006.67|1005.17|1007.69|1006.19|1006.46|1004.96|0
1623031200000|2021-06-07 02:00:00|1006.61|1005.11|1006.89|1005.39|1007.34|1005.84|1006.45|1004.95|0
1623034800000|2021-06-07 03:00:00|1006.86|1005.36|1007.13|1005.63|1007.48|1005.98|1006.69|1005.19|0
1623038400000|2021-06-07 04:00:00|1007.12|1005.62|1007.14|1005.64|1007.58|1006.08|1006.9|1005.4|0
1623042000000|2021-06-07 05:00:00|1007.15|1005.65|1006.89|1005.39|1007.36|1005.86|1006.67|1005.17|0
1623045600000|2021-06-07 06:00:00|1006.88|1005.38|1008.05|1006.55|1008.05|1006.55|1006.37|1004.87|0
1623049200000|2021-06-07 07:00:00|1008.04|1006.54|1007.68|1006.43|1008.18|1006.93|1003.43|1002.18|140
1623052800000|2021-06-07 08:00:00|1007.43|1006.68|1009.43|1008.43|1009.68|1008.68|1007.43|1006.68|57
1623056400000|2021-06-07 09:00:00|1009.68|1008.18|1007.93|1006.68|1009.68|1008.68|1007.43|1006.18|62
1623060000000|2021-06-07 10:00:00|1007.68|1006.43|1009.93|1008.68|1009.93|1008.68|1007.68|1006.43|52
1623063600000|2021-06-07 11:00:00|1010.18|1008.93|1008.93|1007.93|1010.43|1009.43|1008.68|1007.43|60
1623067200000|2021-06-07 12:00:00|1009.43|1008.18|1010.18|1009.43|1011.18|1010.43|1008.93|1007.93|315
1623070800000|2021-06-07 13:00:00|1010.43|1009.68|1010.68|1009.68|1011.68|1010.93|1009.93|1008.68|287
1623074400000|2021-06-07 14:00:00|1010.93|1009.93|1010.57|1009.07|1010.93|1009.93|1009.56|1008.39|376
1623078000000|2021-06-07 15:00:00|1010.56|1009.06|1009.32|1007.82|1010.81|1009.31|1008.46|1006.96|0
1623081600000|2021-06-07 16:00:00|1009.31|1007.81|1010.36|1008.86|1010.37|1008.87|1009.3|1007.8|0
1623085200000|2021-06-07 17:00:00|1010.37|1008.87|1009.47|1007.97|1010.61|1009.11|1009.45|1007.95|0
1623088800000|2021-06-07 18:00:00|1009.46|1007.96|1010.41|1008.91|1010.45|1008.95|1009.46|1007.96|0
1623092400000|2021-06-07 19:00:00|1010.42|1008.92|1010.87|1009.37|1011.11|1009.61|1010.01|1008.51|0
1623096000000|2021-06-07 20:00:00|1010.88|1009.38|1011.24|1009.74|1011.3|1009.8|1010.83|1009.33|0
1623099600000|2021-06-07 21:00:00|1011.18|1009.68|1011.28|1009.78|1011.38|1009.88|1011.18|1009.68|0
1623103200000|2021-06-07 22:00:00|1011.31|1009.81|1010.93|1009.43|1011.39|1009.89|1010.93|1009.43|0
1623106800000|2021-06-07 23:00:00|1010.94|1009.44|1011.07|1009.57|1011.71|1010.21|1010.93|1009.43|0
1623110400000|2021-06-08 00:00:00|1011.06|1009.56|1011.57|1010.07|1012.1|1010.6|1010.48|1008.98|0
1623114000000|2021-06-08 01:00:00|1011.56|1010.06|1011.36|1009.86|1012.43|1010.93|1011.12|1009.62|0
1623117600000|2021-06-08 02:00:00|1011.37|1009.87|1008.8|1007.3|1011.37|1009.87|1008.8|1007.3|0
1623121200000|2021-06-08 03:00:00|1008.79|1007.29|1009.24|1007.74|1009.67|1008.17|1008.79|1007.29|0
1623124800000|2021-06-08 04:00:00|1009.23|1007.73|1010.06|1008.56|1010.07|1008.57|1009.22|1007.72|0
1623128400000|2021-06-08 05:00:00|1010.05|1008.55|1009.25|1007.75|1010.07|1008.57|1009.03|1007.53|0
1623132000000|2021-06-08 06:00:00|1009.19|1007.69|1009.46|1007.96|1009.74|1008.24|1008.72|1007.22|0
1623135600000|2021-06-08 07:00:00|1009.47|1007.97|1008.75|1007.5|1010.56|1009.31|1007.06|1005.56|161
1623139200000|2021-06-08 08:00:00|1008.5|1007.75|1008.5|1007|1009.5|1008.25|1007.75|1006.5|46
1623142800000|2021-06-08 09:00:00|1008.75|1007.25|1009.25|1008|1010|1009|1008|1006.75|11
1623146400000|2021-06-08 10:00:00|1009|1007.75|1008.5|1007.25|1009.25|1008.25|1006.25|1005|26
1623150000000|2021-06-08 11:00:00|1008.25|1007|1007.29|1006.04|1008.25|1007.25|1006.79|1005.54|35
1623153600000|2021-06-08 12:00:00|1007.54|1006.29|1006.04|1005.04|1007.54|1006.29|1005.79|1005.04|34
1623157200000|2021-06-08 13:00:00|1006.29|1005.29|1004.29|1003.29|1007.04|1006.04|1003.79|1002.79|234
1623160800000|2021-06-08 14:00:00|1004.54|1003.54|1004.42|1002.92|1006.19|1005.19|1004.17|1002.67|441
1623164400000|2021-06-08 15:00:00|1004.48|1002.98|1004.45|1002.95|1005.09|1003.59|1002.63|1001.13|0
1623168000000|2021-06-08 16:00:00|1004.44|1002.94|1004.79|1003.29|1005|1003.5|1004.26|1002.76|0
1623171600000|2021-06-08 17:00:00|1004.78|1003.28|1004.9|1003.4|1005.4|1003.9|1004.77|1003.27|0
1623175200000|2021-06-08 18:00:00|1004.91|1003.41|1005.63|1004.13|1005.64|1004.14|1004.68|1003.18|0
1623178800000|2021-06-08 19:00:00|1005.64|1004.14|1005.07|1003.57|1006.07|1004.57|1004.87|1003.37|0
1623182400000|2021-06-08 20:00:00|1005.08|1003.58|1004.69|1003.19|1005.09|1003.59|1004.36|1002.86|0
1623186000000|2021-06-08 21:00:00|1004.67|1003.17|1004.71|1003.21|1004.72|1003.22|1004.65|1003.15|0
1623189600000|2021-06-08 22:00:00|1004.7|1003.2|1004.77|1003.27|1004.85|1003.35|1004.03|1002.53|0
1623193200000|2021-06-08 23:00:00|1004.78|1003.28|1004.63|1003.13|1004.97|1003.47|1004.48|1002.98|0
1623196800000|2021-06-09 00:00:00|1004.61|1003.11|1005.32|1003.82|1005.95|1004.45|1004.24|1002.74|0
1623200400000|2021-06-09 01:00:00|1005.35|1003.85|1004.89|1003.39|1005.42|1003.92|1004.19|1002.69|0
1623204000000|2021-06-09 02:00:00|1004.9|1003.4|1004.93|1003.43|1004.93|1003.43|1004.26|1002.76|0
1623207600000|2021-06-09 03:00:00|1004.94|1003.44|1004.49|1002.99|1005.15|1003.65|1004.28|1002.78|0
1623211200000|2021-06-09 04:00:00|1004.48|1002.98|1004.47|1002.97|1004.5|1003|1004.26|1002.76|0
1623214800000|2021-06-09 05:00:00|1004.46|1002.96|1004.27|1002.77|1004.92|1003.42|1004.05|1002.55|0
1623218400000|2021-06-09 06:00:00|1004.3|1002.8|1005.14|1003.64|1005.14|1003.64|1003.62|1002.12|0
1623222000000|2021-06-09 07:00:00|1005.08|1003.58|1006.16|1004.91|1008.94|1007.94|1004.04|1002.54|144
1623225600000|2021-06-09 08:00:00|1006.41|1005.16|1006.16|1005.16|1006.91|1006.16|1005.66|1004.41|61
1623229200000|2021-06-09 09:00:00|1006.41|1005.41|1006.16|1005.16|1006.66|1005.41|1003.91|1002.91|89
1623232800000|2021-06-09 10:00:00|1005.66|1004.91|1005.66|1004.66|1006.91|1005.91|1005.66|1004.41|15
1623236400000|2021-06-09 11:00:00|1005.41|1004.41|1006.21|1004.96|1006.21|1005.21|1003.16|1001.91|116
1623240000000|2021-06-09 12:00:00|1005.96|1005.21|1005.96|1004.96|1007.46|1006.21|1005.96|1004.71|10
1623243600000|2021-06-09 13:00:00|1005.71|1004.71|1005.71|1004.21|1006.21|1005.21|1003.21|1002.21|63
1623247200000|2021-06-09 14:00:00|1005.96|1004.46|1006.54|1005.04|1006.77|1005.27|1004.69|1003.19|296
1623250800000|2021-06-09 15:00:00|1006.53|1005.03|1006.45|1004.95|1007.39|1005.89|1005.99|1004.49|0
1623254400000|2021-06-09 16:00:00|1006.46|1004.96|1007.04|1005.54|1007.25|1005.75|1006.23|1004.73|0
1623258000000|2021-06-09 17:00:00|1007.05|1005.55|1006.41|1004.91|1007.27|1005.77|1006.38|1004.88|0
1623261600000|2021-06-09 18:00:00|1006.42|1004.92|1007.24|1005.74|1007.27|1005.77|1006.38|1004.88|0
1623265200000|2021-06-09 19:00:00|1007.09|1005.59|1006.31|1004.81|1007.16|1005.66|1005.98|1004.48|0
1623268800000|2021-06-09 20:00:00|1006.33|1004.83|1007.2|1005.7|1007.31|1005.81|1006.32|1004.82|0
1623272400000|2021-06-09 21:00:00|1007.16|1005.66|1007.12|1005.62|1007.2|1005.7|1007.05|1005.55|0
1623276000000|2021-06-09 22:00:00|1007.11|1005.61|1007.31|1005.81|1007.46|1005.96|1007.09|1005.59|0
1623279600000|2021-06-09 23:00:00|1007.3|1005.8|1007.06|1005.56|1007.55|1006.05|1006.88|1005.38|0
1623283200000|2021-06-10 00:00:00|1007.03|1005.53|1007.38|1005.88|1007.4|1005.9|1006.13|1004.63|0
1623286800000|2021-06-10 01:00:00|1007.37|1005.87|1008|1006.5|1008.43|1006.93|1007.17|1005.67|0
1623290400000|2021-06-10 02:00:00|1008.07|1006.57|1007.79|1006.29|1008.42|1006.92|1007.79|1006.29|0
1623294000000|2021-06-10 03:00:00|1007.82|1006.32|1007.82|1006.32|1008.02|1006.52|1007.58|1006.08|0
1623297600000|2021-06-10 04:00:00|1007.88|1006.38|1007.99|1006.49|1008.41|1006.91|1007.82|1006.32|0
1623301200000|2021-06-10 05:00:00|1007.98|1006.48|1007.75|1006.25|1007.99|1006.49|1007.13|1005.63|0
1623304800000|2021-06-10 06:00:00|1007.74|1006.24|1007.13|1005.63|1008.15|1006.65|1006.31|1004.81|0
1623308400000|2021-06-10 07:00:00|1007.14|1005.64|1004.03|1002.78|1007.52|1006.02|1002.13|1000.88|81
1623312000000|2021-06-10 08:00:00|1004.28|1003.03|1004.03|1003.03|1005.03|1004.03|1002.28|1001.03|89
1623315600000|2021-06-10 09:00:00|1004.28|1002.78|1002.78|1001.78|1004.28|1003.28|1001.78|1000.53|35
1623319200000|2021-06-10 10:00:00|1003.03|1002.03|1001.53|1000.53|1003.28|1002.28|1001.53|1000.28|79
1623322800000|2021-06-10 11:00:00|1001.78|1000.78|1000.43|999.33|1002.18|1000.93|999.03|998.13|201
1623326400000|2021-06-10 12:00:00|1000.18|999.23|1001.68|1000.68|1001.93|1000.93|998.73|997.73|280
1623330000000|2021-06-10 13:00:00|1001.93|1000.43|1002.18|1000.93|1003.68|1002.43|1000.68|999.68|53
1623333600000|2021-06-10 14:00:00|1002.43|1001.18|1000|998.5|1002.71|1001.46|998.78|997.28|282
1623337200000|2021-06-10 15:00:00|999.99|998.49|1001.22|999.72|1001.23|999.73|999.52|998.02|0
1623340800000|2021-06-10 16:00:00|1001.23|999.73|1001.54|1000.04|1001.54|1000.04|1000.35|998.85|0
1623344400000|2021-06-10 17:00:00|1001.53|1000.03|1001.97|1000.47|1001.97|1000.47|1001.04|999.54|0
1623348000000|2021-06-10 18:00:00|1001.98|1000.48|1002.5|1001|1002.51|1001.01|1001.8|1000.3|0
1623351600000|2021-06-10 19:00:00|1002.49|1000.99|1002.04|1000.54|1002.51|1001.01|1001.35|999.85|0
1623355200000|2021-06-10 20:00:00|1002.06|1000.56|1002.14|1000.64|1002.39|1000.89|1001.66|1000.16|0
1623358800000|2021-06-10 21:00:00|1002.11|1000.61|1002.22|1000.72|1002.22|1000.72|1002.03|1000.53|0
1623362400000|2021-06-10 22:00:00|1002.25|1000.75|1002.05|1000.55|1002.29|1000.79|1001.96|1000.46|0
1623366000000|2021-06-10 23:00:00|1002.06|1000.56|1001.89|1000.39|1002.18|1000.68|1001.76|1000.26|0
1623369600000|2021-06-11 00:00:00|1001.91|1000.41|1002.28|1000.78|1002.48|1000.98|1001.16|999.66|0
1623373200000|2021-06-11 01:00:00|1002.29|1000.79|1002.5|1001|1002.71|1001.21|1002.07|1000.57|0
1623376800000|2021-06-11 02:00:00|1002.49|1000.99|1002.07|1000.57|1002.49|1000.99|1001.63|1000.13|0
1623380400000|2021-06-11 03:00:00|1002.14|1000.64|1002.5|1001|1002.5|1001|1002.06|1000.56|0
1623384000000|2021-06-11 04:00:00|1002.44|1000.94|1002.5|1001|1002.52|1001.02|1002.29|1000.79|0
1623387600000|2021-06-11 05:00:00|1002.48|1000.98|1002.5|1001|1002.7|1001.2|1002.27|1000.77|0
1623391200000|2021-06-11 06:00:00|1002.49|1000.99|1003.75|1002.25|1003.75|1002.25|1001|999.5|0
1623394800000|2021-06-11 07:00:00|1003.74|1002.24|1003.05|1002.05|1005.71|1004.71|1003.05|1001.62|29
1623398400000|2021-06-11 08:00:00|1003.55|1002.3|1003.55|1002.3|1003.55|1002.55|1002.05|1000.8|48
1623402000000|2021-06-11 09:00:00|1003.3|1002.55|1003.8|1002.8|1004.05|1002.8|1003.05|1001.8|1
1623405600000|2021-06-11 10:00:00|1004.05|1003.05|1006.55|1005.55|1006.8|1005.55|1004.05|1002.8|18
1623409200000|2021-06-11 11:00:00|1006.8|1005.3|1005.62|1004.37|1007.05|1005.8|1004.62|1003.37|4
1623412800000|2021-06-11 12:00:00|1005.87|1004.62|1006.37|1005.12|1006.37|1005.12|1004.87|1003.62|6
1623416400000|2021-06-11 13:00:00|1006.12|1005.37|1006.12|1005.12|1006.62|1005.62|1005.62|1004.37|16
1623420000000|2021-06-11 14:00:00|1006.37|1005.37|1004.95|1003.45|1006.62|1005.62|1004.8|1003.3|798
1623423600000|2021-06-11 15:00:00|1004.81|1003.31|1006.39|1004.89|1006.85|1005.35|1004.33|1002.83|31
1623427200000|2021-06-11 16:00:00|1006.4|1004.9|1006.55|1005.05|1006.62|1005.12|1005.67|1004.17|0
1623430800000|2021-06-11 17:00:00|1006.56|1005.06|1006.83|1005.33|1007.02|1005.52|1006.31|1004.81|0
1623434400000|2021-06-11 18:00:00|1006.84|1005.34|1007.49|1005.99|1007.5|1006|1006.83|1005.33|0
1623438000000|2021-06-11 19:00:00|1007.48|1005.98|1008.48|1006.98|1008.66|1007.16|1006.9|1005.4|0
1623441600000|2021-06-11 20:00:00|1008.5|1007|1008.31|1006.81|1008.59|1007.09|1008.16|1006.66|0
1623621600000|2021-06-13 22:00:00|1009.43|1007.93|1009.03|1007.53|1009.54|1008.04|1008.89|1007.39|0
1623625200000|2021-06-13 23:00:00|1009.02|1007.52|1009.09|1007.59|1009.33|1007.83|1008.74|1007.24|0
1623628800000|2021-06-14 00:00:00|1009.11|1007.61|1008.12|1006.62|1009.62|1008.12|1007.55|1006.05|0
1623632400000|2021-06-14 01:00:00|1008.11|1006.61|1008.33|1006.83|1008.33|1006.83|1007.86|1006.36|0
1623636000000|2021-06-14 02:00:00|1008.32|1006.82|1008.78|1007.28|1008.78|1007.28|1008.31|1006.81|0
1623639600000|2021-06-14 03:00:00|1008.77|1007.27|1008.34|1006.84|1008.78|1007.28|1008.33|1006.83|0
1623643200000|2021-06-14 04:00:00|1008.35|1006.85|1008.14|1006.64|1008.55|1007.05|1008.13|1006.63|0
1623646800000|2021-06-14 05:00:00|1008.13|1006.63|1007.99|1006.49|1008.35|1006.85|1007.74|1006.24|0
1623650400000|2021-06-14 06:00:00|1007.93|1006.43|1009.15|1007.65|1009.15|1007.65|1007.16|1005.66|0
1623654000000|2021-06-14 07:00:00|1009.21|1007.71|1013.81|1012.81|1014.47|1013.47|1008.73|1007.23|414
1623657600000|2021-06-14 08:00:00|1013.56|1013.06|1013.56|1012.81|1014.81|1013.81|1012.81|1011.81|736
1623661200000|2021-06-14 09:00:00|1013.31|1012.56|1012.56|1011.56|1013.31|1012.56|1011.81|1010.56|757
1623664800000|2021-06-14 10:00:00|1012.31|1011.31|1012.06|1010.81|1013.31|1012.06|1011.56|1010.31|170
1623668400000|2021-06-14 11:00:00|1012.31|1011.06|1010.34|1009.34|1013.31|1012.06|1010.09|1009.34|32
1623672000000|2021-06-14 12:00:00|1010.09|1009.59|1011.34|1010.34|1011.59|1010.34|1010.09|1009.34|6
1623675600000|2021-06-14 13:00:00|1011.59|1010.59|1012.34|1011.34|1013.34|1012.09|1011.09|1010.09|29
1623679200000|2021-06-14 14:00:00|1012.59|1011.59|1014.19|1012.69|1014.2|1012.7|1011.84|1010.59|366
1623682800000|2021-06-14 15:00:00|1014.2|1012.7|1012.51|1011.01|1014.44|1012.94|1012.05|1010.55|0
1623686400000|2021-06-14 16:00:00|1012.57|1011.07|1012.64|1011.14|1013.35|1011.85|1012.44|1010.94|0
1623690000000|2021-06-14 17:00:00|1012.63|1011.13|1012.92|1011.42|1013.36|1011.86|1012.63|1011.13|0
1623693600000|2021-06-14 18:00:00|1012.93|1011.43|1013.57|1012.07|1013.58|1012.08|1012.88|1011.38|0
1623697200000|2021-06-14 19:00:00|1013.56|1012.06|1015.48|1013.98|1015.58|1014.08|1013.55|1012.05|0
1623700800000|2021-06-14 20:00:00|1015.49|1013.99|1015.39|1013.89|1015.92|1014.42|1015.08|1013.58|0
1623704400000|2021-06-14 21:00:00|1015.38|1013.88|1015.38|1013.88|1015.5|1014|1015.34|1013.84|0
1623708000000|2021-06-14 22:00:00|1015.39|1013.89|1015.08|1013.58|1015.5|1014|1014.84|1013.34|0
1623711600000|2021-06-14 23:00:00|1015.06|1013.56|1015.03|1013.53|1015.48|1013.98|1014.99|1013.49|0
1623715200000|2021-06-15 00:00:00|1015.04|1013.54|1016.63|1015.13|1016.65|1015.15|1014.99|1013.49|0
1623718800000|2021-06-15 01:00:00|1016.62|1015.12|1016.38|1014.88|1017.3|1015.8|1016.38|1014.88|0
1623722400000|2021-06-15 02:00:00|1016.39|1014.89|1016.61|1015.11|1016.84|1015.34|1015.75|1014.25|0
1623726000000|2021-06-15 03:00:00|1016.6|1015.1|1017.09|1015.59|1017.52|1016.02|1016.24|1014.74|0
1623729600000|2021-06-15 04:00:00|1017.1|1015.6|1018.65|1017.15|1018.65|1017.15|1016.93|1015.43|0
1623733200000|2021-06-15 05:00:00|1018.59|1017.09|1018.75|1017.25|1019.25|1017.75|1018.29|1016.79|0
1623736800000|2021-06-15 06:00:00|1018.74|1017.24|1019.78|1018.28|1019.99|1018.49|1017.87|1016.37|0
1623740400000|2021-06-15 07:00:00|1019.72|1018.22|1009.68|1008.43|1019.8|1018.3|1008.06|1007.06|199
1623744000000|2021-06-15 08:00:00|1009.43|1008.18|1005.18|1003.93|1009.43|1008.18|1004.93|1003.93|3574
1623747600000|2021-06-15 09:00:00|1005.43|1004.18|1005.18|1004.18|1006.68|1005.43|1005.18|1003.93|11505
1623751200000|2021-06-15 10:00:00|1005.43|1004.43|1005.18|1004.43|1005.93|1004.93|1004.68|1003.43|23
1623754800000|2021-06-15 11:00:00|1004.93|1004.18|1002.41|1001.41|1005.18|1004.18|1002.41|1001.41|15
1623758400000|2021-06-15 12:00:00|1002.66|1001.66|1004.41|1003.41|1004.91|1003.91|1002.16|1000.91|834
1623762000000|2021-06-15 13:00:00|1004.16|1003.16|1004.91|1003.66|1007.16|1005.91|1003.66|1002.16|816
1623765600000|2021-06-15 14:00:00|1005.16|1003.91|1003.03|1001.53|1005.66|1004.41|1002.63|1001.13|616
1623769200000|2021-06-15 15:00:00|1003.02|1001.52|1002.49|1000.99|1003.29|1001.79|1001.91|1000.41|0
1623772800000|2021-06-15 16:00:00|1002.48|1000.98|1003.01|1001.51|1003.67|1002.17|1002.48|1000.98|0
1623776400000|2021-06-15 17:00:00|1003.02|1001.52|1003.32|1001.82|1003.53|1002.03|1002.55|1001.05|0
1623780000000|2021-06-15 18:00:00|1003.31|1001.81|1003.73|1002.23|1003.79|1002.29|1003.26|1001.76|0
1623783600000|2021-06-15 19:00:00|1003.72|1002.22|1004|1002.5|1004.03|1002.53|1002.56|1001.06|0
1623787200000|2021-06-15 20:00:00|1003.99|1002.49|1004.36|1002.86|1004.67|1003.17|1003.99|1002.49|0
1623790800000|2021-06-15 21:00:00|1004.41|1002.91|1004.19|1002.69|1004.46|1002.96|1004.07|1002.57|0
1623794400000|2021-06-15 22:00:00|1004.22|1002.72|1004.13|1002.63|1004.55|1003.05|1004.03|1002.53|0
1623798000000|2021-06-15 23:00:00|1004.07|1002.57|1004.03|1002.53|1004.31|1002.81|1003.7|1002.2|0
1623801600000|2021-06-16 00:00:00|1004.04|1002.54|1004|1002.5|1004.42|1002.92|1003.41|1001.91|0
1623805200000|2021-06-16 01:00:00|1004.01|1002.51|1004.61|1003.11|1004.84|1003.34|1003.78|1002.28|0
1623808800000|2021-06-16 02:00:00|1004.6|1003.1|1004.38|1002.88|1004.82|1003.32|1004.36|1002.86|0
1623812400000|2021-06-16 03:00:00|1004.37|1002.87|1004.42|1002.92|1004.42|1002.92|1004.15|1002.65|0
1623816000000|2021-06-16 04:00:00|1004.43|1002.93|1004|1002.5|1004.43|1002.93|1003.78|1002.28|0
1623819600000|2021-06-16 05:00:00|1003.99|1002.49|1004.6|1003.1|1004.63|1003.13|1003.99|1002.49|0
1623823200000|2021-06-16 06:00:00|1004.59|1003.09|1004.42|1002.92|1005.45|1003.95|1004.18|1002.68|0
1623826800000|2021-06-16 07:00:00|1004.36|1002.86|1005.63|1004.38|1007.35|1005.85|1004.22|1002.72|761
1623830400000|2021-06-16 08:00:00|1005.38|1004.13|1005.38|1004.38|1005.63|1004.38|1003.88|1003.13|4075
1623834000000|2021-06-16 09:00:00|1005.63|1004.13|1004.13|1002.88|1006.13|1005.13|1004.13|1002.88|624
1623837600000|2021-06-16 10:00:00|1003.88|1002.63|1002.63|1001.63|1004.38|1003.13|1002.63|1001.38|399
1623841200000|2021-06-16 11:00:00|1002.88|1001.88|1005.56|1004.31|1005.81|1004.56|1002.63|1001.63|4571
1623844800000|2021-06-16 12:00:00|1005.31|1004.06|1005.06|1004.06|1005.56|1004.56|1004.31|1003.06|2920
1623848400000|2021-06-16 13:00:00|1004.81|1003.81|1005.81|1004.31|1006.56|1004.81|1004.31|1002.31|1956
1623852000000|2021-06-16 14:00:00|1006.06|1004.56|1006.25|1004.75|1006.26|1004.76|1003.98|1002.73|215
1623855600000|2021-06-16 15:00:00|1006.24|1004.74|1006.05|1004.55|1006.53|1005.03|1005.48|1003.98|0
1623859200000|2021-06-16 16:00:00|1006.06|1004.56|1005.28|1003.78|1006.25|1004.75|1004.84|1003.34|0
1623862800000|2021-06-16 17:00:00|1005.27|1003.77|1005.57|1004.07|1005.97|1004.47|1004.45|1002.95|0
1623866400000|2021-06-16 18:00:00|1005.39|1003.89|1003.82|1002.32|1005.39|1003.89|1001.61|1000.11|0
1623870000000|2021-06-16 19:00:00|1003.76|1002.26|1004.74|1003.24|1007.05|1005.55|1003.36|1001.86|0
1623873600000|2021-06-16 20:00:00|1004.73|1003.23|1002.68|1001.18|1005.45|1003.95|1002.46|1000.96|0
1623877200000|2021-06-16 21:00:00|1002.69|1001.19|1002.86|1001.36|1002.88|1001.38|1002.53|1001.03|0
1623880800000|2021-06-16 22:00:00|1002.91|1001.41|1002.64|1001.14|1003.16|1001.66|1002.2|1000.7|0
1623884400000|2021-06-16 23:00:00|1002.62|1001.12|1001.47|999.97|1002.73|1001.23|1001.41|999.91|0
1623888000000|2021-06-17 00:00:00|1001.48|999.98|1000.25|998.75|1001.56|1000.06|999.02|997.52|0
1623891600000|2021-06-17 01:00:00|1000.24|998.74|1001.17|999.67|1001.38|999.88|999.76|998.26|0
1623895200000|2021-06-17 02:00:00|1001.18|999.68|1001.02|999.52|1001.43|999.93|1000.34|998.84|0
1623898800000|2021-06-17 03:00:00|1001.22|999.72|1001.85|1000.35|1002.09|1000.59|1000.77|999.27|0
1623902400000|2021-06-17 04:00:00|1001.86|1000.36|1002.49|1000.99|1002.5|1001|1001.81|1000.31|0
1623906000000|2021-06-17 05:00:00|1002.48|1000.98|1001.87|1000.37|1002.54|1001.04|1001.87|1000.37|0
1623909600000|2021-06-17 06:00:00|1001.93|1000.43|1000.8|999.3|1002.09|1000.59|1000.11|998.61|0
1623913200000|2021-06-17 07:00:00|1000.74|999.24|999.38|997.88|1004.26|1002.76|999.38|997.88|0
1623916800000|2021-06-17 08:00:00|999.45|997.95|999.2|997.7|1001.74|1000.24|998.61|997.11|0
1623920400000|2021-06-17 09:00:00|999.25|997.75|1002.19|1000.69|1002.39|1000.89|999.2|997.7|0
1623924000000|2021-06-17 10:00:00|1002.24|1000.74|1001.72|1000.22|1002.44|1000.94|1001.02|999.52|0
1623927600000|2021-06-17 11:00:00|1001.77|1000.27|999.9|998.4|1002.02|1000.52|999.59|998.09|1591
1623931200000|2021-06-17 12:00:00|999.85|998.35|1001.18|999.58|1001.18|999.58|999.38|998.24|536
1623934800000|2021-06-17 13:00:00|1001.43|1000.18|998.98|997.98|1002.18|1000.18|998.98|997.98|132
1623938400000|2021-06-17 14:00:00|998.88|996.78|998.07|996.57|999.48|997.98|996.41|995.28|846
1623942000000|2021-06-17 15:00:00|998.09|996.59|997.15|995.65|998.85|997.35|996.76|995.26|0
1623945600000|2021-06-17 16:00:00|997.16|995.66|997.31|995.81|997.56|996.06|994.81|993.31|0
1623949200000|2021-06-17 17:00:00|997.3|995.8|998.96|997.46|999.63|998.13|997.3|995.8|0
1623952800000|2021-06-17 18:00:00|999.02|997.52|1000.11|998.61|1000.37|998.87|998.45|996.95|0
1623956400000|2021-06-17 19:00:00|1000.12|998.62|1001.02|999.52|1002.55|1001.05|999.86|998.36|0
1623960000000|2021-06-17 20:00:00|1001.24|999.74|1001.73|1000.23|1001.94|1000.44|1001.11|999.61|0
1623963600000|2021-06-17 21:00:00|1001.59|1000.09|1001.64|1000.14|1001.68|1000.18|1001.48|999.98|0
1623967200000|2021-06-17 22:00:00|1001.66|1000.16|1002.46|1000.96|1002.5|1001|1001.59|1000.09|0
1623970800000|2021-06-17 23:00:00|1002.45|1000.95|1001.77|1000.27|1002.46|1000.96|1001.62|1000.12|0
1623974400000|2021-06-18 00:00:00|1001.78|1000.28|1000.81|999.31|1001.82|1000.32|1000.19|998.69|0
1623978000000|2021-06-18 01:00:00|1001.02|999.52|1001.46|999.96|1001.69|1000.19|1000.58|999.08|0
1623981600000|2021-06-18 02:00:00|1001.26|999.76|1001.25|999.75|1001.87|1000.37|1001.03|999.53|0
1623985200000|2021-06-18 03:00:00|1001.26|999.76|1000.46|998.96|1001.47|999.97|1000.46|998.96|0
1623988800000|2021-06-18 04:00:00|1000.45|998.95|1000.22|998.72|1000.45|998.95|1000|998.5|0
1623992400000|2021-06-18 05:00:00|1000.21|998.71|999.82|998.32|1000.22|998.72|999.63|998.13|0
1623996000000|2021-06-18 06:00:00|999.76|998.26|996.79|995.29|1000.6|999.1|996.79|995.29|0
1623999600000|2021-06-18 07:00:00|996.72|995.22|996.21|995.21|1010.71|997.91|994.61|993.51|92
1624003200000|2021-06-18 08:00:00|996.31|995.31|994.11|993.11|996.51|995.71|994.01|993.01|203
1624006800000|2021-06-18 09:00:00|994.21|993.21|992.51|991.51|994.41|993.31|991.01|989.71|34
1624010400000|2021-06-18 10:00:00|992.31|991.41|989.98|988.98|993.41|992.41|989.68|988.58|16
1624014000000|2021-06-18 11:00:00|990.08|989.08|988.86|987.86|990.46|989.46|988.68|987.58|63
1624017600000|2021-06-18 12:00:00|988.66|987.76|982.86|981.96|988.76|987.76|982.16|981.16|217
1624021200000|2021-06-18 13:00:00|983.26|982.16|984.96|983.96|985.26|984.36|981.96|980.96|2090
1624024800000|2021-06-18 14:00:00|984.86|984.16|983.64|982.14|986.16|985.16|981.81|980.31|566
1624028400000|2021-06-18 15:00:00|983.63|982.13|983.76|982.26|984.62|983.12|980.54|979.04|0
1624032000000|2021-06-18 16:00:00|983.7|982.2|983.75|982.25|984.46|982.96|983.06|981.56|0
1624035600000|2021-06-18 17:00:00|983.74|982.24|983.14|981.64|983.88|982.38|982.41|980.91|0
1624039200000|2021-06-18 18:00:00|983.13|981.63|982.36|980.86|984.04|982.54|982.13|980.63|0
1624042800000|2021-06-18 19:00:00|982.35|980.85|981.53|980.03|984.18|982.68|980.9|979.4|0
1624046400000|2021-06-18 20:00:00|981.54|980.04|978.9|977.4|981.54|980.04|978.76|977.26|0
1624226400000|2021-06-20 22:00:00|980.24|978.74|980.99|979.49|981.14|979.64|979.36|977.86|0
1624230000000|2021-06-20 23:00:00|981|979.5|980.66|979.16|981.1|979.6|980.22|978.72|0
1624233600000|2021-06-21 00:00:00|980.65|979.15|979.5|978|981.16|979.66|978.53|977.03|0
1624237200000|2021-06-21 01:00:00|979.51|978.01|975.04|973.54|979.81|978.31|975.04|973.54|0
1624240800000|2021-06-21 02:00:00|975.06|973.56|972.01|970.51|975.14|973.64|971.69|970.19|0
1624244400000|2021-06-21 03:00:00|972.03|970.53|972.43|970.93|972.94|971.44|970.35|968.85|0
1624248000000|2021-06-21 04:00:00|972.41|970.91|972.72|971.22|973.32|971.82|972.01|970.51|0
1624251600000|2021-06-21 05:00:00|972.71|971.21|972|970.5|972.73|971.23|971.52|970.02|0
1624255200000|2021-06-21 06:00:00|971.87|970.37|976.92|975.42|977.26|975.76|971.57|970.07|0
1624258800000|2021-06-21 07:00:00|976.99|975.49|978.34|977.44|979.94|978.84|970.04|968.94|464
1624262400000|2021-06-21 08:00:00|978.14|977.34|981.74|980.74|981.74|980.74|976.14|975.14|270
1624266000000|2021-06-21 09:00:00|981.64|980.34|984.94|984.24|985.84|984.84|981.14|980.24|89
1624269600000|2021-06-21 10:00:00|985.34|984.34|984.54|983.54|986.14|985.14|983.74|982.74|29
1624273200000|2021-06-21 11:00:00|984.64|983.44|983.94|982.94|985.64|984.64|982.84|981.84|106
1624276800000|2021-06-21 12:00:00|984.04|983.04|987.84|987.04|988.04|987.04|983.84|982.74|59
1624280400000|2021-06-21 13:00:00|987.74|986.64|988.94|988.14|990.94|989.94|986.44|985.44|172
1624284000000|2021-06-21 14:00:00|989.44|988.24|993.5|992|993.86|992.36|989.24|988.24|427
1624287600000|2021-06-21 15:00:00|993.51|992.01|994.03|992.53|994.17|992.67|992.05|990.55|0
1624291200000|2021-06-21 16:00:00|994.04|992.54|994.26|992.76|994.93|993.43|993.97|992.47|0
1624294800000|2021-06-21 17:00:00|994.25|992.75|995.9|994.4|996.11|994.61|994.05|992.55|0
1624298400000|2021-06-21 18:00:00|995.91|994.41|995.93|994.43|996.05|994.55|995.17|993.67|0
1624302000000|2021-06-21 19:00:00|995.92|994.42|996.04|994.54|996.4|994.9|995.17|993.67|0
1624305600000|2021-06-21 20:00:00|996.02|994.52|996.96|995.46|997.21|995.71|995.91|994.41|0
1624309200000|2021-06-21 21:00:00|996.97|995.47|996.97|995.47|997.03|995.53|996.9|995.4|0
1624312800000|2021-06-21 22:00:00|997|995.5|996.67|995.17|997.21|995.71|996.6|995.1|0
1624316400000|2021-06-21 23:00:00|996.71|995.21|996.76|995.26|997.52|996.02|996.6|995.1|0
1624320000000|2021-06-22 00:00:00|996.78|995.28|994.93|993.43|997.12|995.62|994.73|993.23|0
1624323600000|2021-06-22 01:00:00|994.92|993.42|995.32|993.82|995.44|993.94|994.56|993.06|0
1624327200000|2021-06-22 02:00:00|995.3|993.8|996.18|994.68|996.39|994.89|995.12|993.62|0
1624330800000|2021-06-22 03:00:00|996.17|994.67|996.15|994.65|996.51|995.01|995.98|994.48|0
1624334400000|2021-06-22 04:00:00|996.14|994.64|997.06|995.56|997.21|995.71|996.1|994.6|0
1624338000000|2021-06-22 05:00:00|997.05|995.55|997.01|995.51|997.05|995.55|996.4|994.9|0
1624341600000|2021-06-22 06:00:00|997.04|995.54|995.71|994.21|997.43|995.93|993.96|992.46|0
1624345200000|2021-06-22 07:00:00|995.8|994.3|993.92|992.92|1008.11|998.91|993.02|991.92|185
1624348800000|2021-06-22 08:00:00|994.02|993.02|996.72|995.92|997.02|996.12|993.72|992.72|125
1624352400000|2021-06-22 09:00:00|996.82|996.02|997.82|996.82|998.32|997.32|995.82|994.72|92
1624356000000|2021-06-22 10:00:00|997.72|996.72|999.02|998.02|1000.32|999.32|997.52|996.52|37
1624359600000|2021-06-22 11:00:00|999.12|997.92|999.98|998.88|999.98|998.98|997.68|996.58|64
1624363200000|2021-06-22 12:00:00|999.88|998.98|997.68|996.78|999.98|998.98|996.48|995.48|43
1624366800000|2021-06-22 13:00:00|997.58|996.88|999.28|997.68|999.98|999.28|997.18|996.18|32
1624370400000|2021-06-22 14:00:00|1000.08|997.58|1001.9|1000.4|1001.9|1000.4|998.58|997.48|506
1624374000000|2021-06-22 15:00:00|1001.91|1000.41|1002.34|1000.84|1004.14|1002.64|1001.58|1000.08|0
1624377600000|2021-06-22 16:00:00|1002.35|1000.85|1001.81|1000.31|1002.81|1001.31|1001.6|1000.1|0
1624381200000|2021-06-22 17:00:00|1001.8|1000.3|1002.28|1000.78|1002.44|1000.94|1001.77|1000.27|0
1624384800000|2021-06-22 18:00:00|1002.34|1000.84|1003.06|1001.56|1003.08|1001.58|1002|1000.5|0
1624388400000|2021-06-22 19:00:00|1003.03|1001.53|1002.35|1000.85|1004.1|1002.6|1002.04|1000.54|0
1624392000000|2021-06-22 20:00:00|1002.34|1000.84|1002.38|1000.88|1002.96|1001.46|1001.73|1000.23|0
1624395600000|2021-06-22 21:00:00|1002.45|1000.95|1002.6|1001.1|1002.71|1001.21|1002.38|1000.88|0
1624399200000|2021-06-22 22:00:00|1002.61|1001.11|1002.3|1000.8|1002.61|1001.11|1002.12|1000.62|0
1624402800000|2021-06-22 23:00:00|1002.29|1000.79|1002.5|1001|1002.74|1001.24|1002.26|1000.76|0
1624406400000|2021-06-23 00:00:00|1002.51|1001.01|1002.51|1001.01|1003.67|1002.17|1001.76|1000.26|0
1624410000000|2021-06-23 01:00:00|1002.52|1001.02|1002.84|1001.34|1003.53|1002.03|1002.28|1000.78|0
1624413600000|2021-06-23 02:00:00|1002.85|1001.35|1003.43|1001.93|1003.55|1002.05|1002.79|1001.29|0
1624417200000|2021-06-23 03:00:00|1003.44|1001.94|1003.53|1002.03|1003.97|1002.47|1003.37|1001.87|0
1624420800000|2021-06-23 04:00:00|1003.5|1002|1003.4|1001.9|1003.84|1002.34|1003.21|1001.71|0
1624424400000|2021-06-23 05:00:00|1003.41|1001.91|1003.9|1002.4|1003.93|1002.43|1002.99|1001.49|0
1624428000000|2021-06-23 06:00:00|1003.91|1002.41|1004.49|1002.99|1004.61|1003.11|1002.64|1001.14|0
1624431600000|2021-06-23 07:00:00|1004.55|1003.05|1008.8|1007.55|1010.05|1008.55|1004.55|1003.05|303
1624435200000|2021-06-23 08:00:00|1009.05|1007.8|1008.3|1007.05|1009.55|1008.3|1007.05|1006.05|90
1624438800000|2021-06-23 09:00:00|1008.55|1007.3|1006.55|1005.3|1008.8|1007.55|1005.55|1004.3|76
1624442400000|2021-06-23 10:00:00|1006.3|1005.05|1005.05|1004.05|1006.55|1005.3|1004.55|1003.3|14
1624446000000|2021-06-23 11:00:00|1004.8|1003.8|1005.94|1004.94|1006.44|1005.19|1003.3|1002.05|27
1624449600000|2021-06-23 12:00:00|1005.69|1004.44|1006.94|1005.94|1008.44|1007.19|1005.44|1004.19|6
1624453200000|2021-06-23 13:00:00|1007.19|1005.69|1008.94|1007.69|1010.94|1009.19|1006.94|1005.69|71
1624456800000|2021-06-23 14:00:00|1008.69|1007.94|1006.87|1005.37|1009.57|1008.12|1006.76|1005.26|927
1624460400000|2021-06-23 15:00:00|1006.88|1005.38|1004.17|1002.67|1006.99|1005.49|1002.68|1001.18|10
1624464000000|2021-06-23 16:00:00|1004.16|1002.66|1003.63|1002.13|1004.65|1003.15|1003.02|1001.52|0
1624467600000|2021-06-23 17:00:00|1003.64|1002.14|1005.14|1003.64|1005.24|1003.74|1003.61|1002.11|0
1624471200000|2021-06-23 18:00:00|1005.13|1003.63|1005.19|1003.69|1005.31|1003.81|1004.84|1003.34|0
1624474800000|2021-06-23 19:00:00|1005.22|1003.72|1004.29|1002.79|1005.5|1004|1003.42|1001.92|0
1624478400000|2021-06-23 20:00:00|1004.28|1002.78|1004.66|1003.16|1004.84|1003.34|1004.27|1002.77|0
1624482000000|2021-06-23 21:00:00|1004.68|1003.18|1004.73|1003.23|1004.75|1003.25|1004.57|1003.07|0
1624485600000|2021-06-23 22:00:00|1004.74|1003.24|1005.08|1003.58|1005.13|1003.63|1004.35|1002.85|0
1624489200000|2021-06-23 23:00:00|1005.02|1003.52|1005.31|1003.81|1005.4|1003.9|1004.84|1003.34|0
1624492800000|2021-06-24 00:00:00|1005.29|1003.79|1005.8|1004.3|1006.07|1004.57|1005.13|1003.63|0
1624496400000|2021-06-24 01:00:00|1005.78|1004.28|1007.01|1005.51|1007.44|1005.94|1005.74|1004.24|0
1624500000000|2021-06-24 02:00:00|1007.02|1005.52|1006.82|1005.32|1007.54|1006.04|1006.4|1004.9|0
1624503600000|2021-06-24 03:00:00|1006.83|1005.33|1007.22|1005.72|1007.22|1005.72|1006.38|1004.88|0
1624507200000|2021-06-24 04:00:00|1007.2|1005.7|1007.09|1005.59|1007.32|1005.82|1006.89|1005.39|0
1624510800000|2021-06-24 05:00:00|1007.12|1005.62|1006.5|1005|1007.2|1005.7|1006.44|1004.94|0
1624514400000|2021-06-24 06:00:00|1006.45|1004.95|1007.68|1006.18|1008.82|1007.32|1006.34|1004.84|0
1624518000000|2021-06-24 07:00:00|1007.69|1006.19|1008.22|1006.97|1009.07|1007.57|1005.62|1004.37|50
1624521600000|2021-06-24 08:00:00|1007.97|1007.22|1009.22|1007.97|1009.22|1008.22|1006.72|1005.47|2383
1624525200000|2021-06-24 09:00:00|1008.97|1007.72|1007.72|1006.72|1010.72|1009.47|1007.72|1006.47|25
1624528800000|2021-06-24 10:00:00|1007.47|1006.22|1006.97|1005.22|1008.97|1007.72|1006.97|1005.22|21
1624532400000|2021-06-24 11:00:00|1007.22|1005.47|1008.11|1007.11|1008.11|1007.11|1005.47|1004.47|137
1624536000000|2021-06-24 12:00:00|1007.86|1007.36|1007.61|1006.61|1008.36|1007.36|1006.86|1005.61|7
1624539600000|2021-06-24 13:00:00|1007.86|1006.11|1006.36|1005.36|1008.36|1007.11|1006.11|1005.11|19
1624543200000|2021-06-24 14:00:00|1006.86|1005.61|1007.21|1005.71|1008.33|1007.12|1006.36|1005.36|183
1624546800000|2021-06-24 15:00:00|1007.2|1005.7|1007.05|1005.55|1008.22|1006.72|1006.26|1004.76|0
1624550400000|2021-06-24 16:00:00|1007.06|1005.56|1008.15|1006.65|1008.17|1006.67|1006.99|1005.49|0
1624554000000|2021-06-24 17:00:00|1008.12|1006.62|1007.75|1006.25|1008.63|1007.13|1007.47|1005.97|0
1624557600000|2021-06-24 18:00:00|1007.76|1006.26|1008.11|1006.61|1008.45|1006.95|1007.65|1006.15|0
1624561200000|2021-06-24 19:00:00|1008.12|1006.62|1007.68|1006.18|1008.16|1006.66|1007.13|1005.63|0
1624564800000|2021-06-24 20:00:00|1007.69|1006.19|1008.9|1007.4|1008.99|1007.49|1007.61|1006.11|0
1624568400000|2021-06-24 21:00:00|1008.88|1007.38|1008.86|1007.36|1008.95|1007.45|1008.79|1007.29|0
1624572000000|2021-06-24 22:00:00|1008.85|1007.35|1008.77|1007.27|1008.88|1007.38|1008.43|1006.93|0
1624575600000|2021-06-24 23:00:00|1008.79|1007.29|1008.37|1006.87|1008.79|1007.29|1008.28|1006.78|0
1624579200000|2021-06-25 00:00:00|1008.38|1006.88|1008.12|1006.62|1008.66|1007.16|1007.69|1006.19|0
1624582800000|2021-06-25 01:00:00|1008.09|1006.59|1008.32|1006.82|1008.66|1007.16|1007.77|1006.27|0
1624586400000|2021-06-25 02:00:00|1008.42|1006.92|1008.86|1007.36|1008.87|1007.37|1008.22|1006.72|0
1624590000000|2021-06-25 03:00:00|1008.89|1007.39|1009.15|1007.65|1009.32|1007.82|1008.74|1007.24|0
1624593600000|2021-06-25 04:00:00|1009.17|1007.67|1008.84|1007.34|1009.22|1007.72|1008.33|1006.83|0
1624597200000|2021-06-25 05:00:00|1008.86|1007.36|1009.56|1008.06|1009.68|1008.18|1008.43|1006.93|0
1624600800000|2021-06-25 06:00:00|1009.53|1008.03|1009.19|1007.69|1009.67|1008.17|1007.69|1006.19|0
1624604400000|2021-06-25 07:00:00|1009.18|1007.68|1012.06|1011.06|1013.37|1012.12|1008.12|1007.12|300
1624608000000|2021-06-25 08:00:00|1011.81|1011.31|1011.06|1010.06|1012.06|1011.31|1010.31|1009.31|50
1624611600000|2021-06-25 09:00:00|1010.81|1010.31|1011.81|1011.06|1012.06|1011.06|1010.31|1009.56|45
1624615200000|2021-06-25 10:00:00|1012.06|1011.31|1013.06|1012.06|1013.06|1012.06|1009.56|1008.56|169
1624618800000|2021-06-25 11:00:00|1012.81|1011.81|1013.56|1012.31|1013.56|1012.56|1012.06|1011.31|63
1624622400000|2021-06-25 12:00:00|1013.31|1012.56|1013.06|1012.06|1013.81|1012.81|1012.31|1011.31|85
1624626000000|2021-06-25 13:00:00|1012.81|1012.31|1012.56|1010.81|1014.31|1013.06|1011.56|1010.56|43
1624629600000|2021-06-25 14:00:00|1012.31|1010.56|1014.41|1012.91|1014.67|1013.33|1011.81|1010.56|759
1624633200000|2021-06-25 15:00:00|1014.42|1012.92|1015.11|1013.61|1015.82|1014.32|1014.21|1012.71|0
1624636800000|2021-06-25 16:00:00|1015.08|1013.58|1015.01|1013.51|1015.35|1013.85|1014.36|1012.86|0
1624640400000|2021-06-25 17:00:00|1015.02|1013.52|1014.74|1013.24|1015.2|1013.7|1014.43|1012.93|0
1624644000000|2021-06-25 18:00:00|1014.76|1013.26|1015.28|1013.78|1015.3|1013.8|1014.62|1013.12|0
1624647600000|2021-06-25 19:00:00|1015.29|1013.79|1015.39|1013.89|1016.04|1014.54|1015.16|1013.66|0
1624651200000|2021-06-25 20:00:00|1015.37|1013.87|1016.1|1014.6|1016.11|1014.61|1015.12|1013.62|0
1624831200000|2021-06-27 22:00:00|1016.35|1014.85|1016.27|1014.77|1016.51|1015.01|1015.98|1014.48|0
1624834800000|2021-06-27 23:00:00|1016.28|1014.78|1016.22|1014.72|1016.36|1014.86|1015.84|1014.34|0
1624838400000|2021-06-28 00:00:00|1016.23|1014.73|1015.05|1013.55|1016.31|1014.81|1014.66|1013.16|0
1624842000000|2021-06-28 01:00:00|1015.03|1013.53|1015.44|1013.94|1015.55|1014.05|1014.69|1013.19|0
1624845600000|2021-06-28 02:00:00|1015.4|1013.9|1015.42|1013.92|1015.64|1014.14|1014.98|1013.48|0
1624849200000|2021-06-28 03:00:00|1015.45|1013.95|1015.22|1013.72|1015.68|1014.18|1015|1013.5|0
1624852800000|2021-06-28 04:00:00|1015.23|1013.73|1015.36|1013.86|1015.42|1013.92|1015|1013.5|0
1624856400000|2021-06-28 05:00:00|1015.37|1013.87|1015.9|1014.4|1015.97|1014.47|1015.1|1013.6|0
1624860000000|2021-06-28 06:00:00|1015.84|1014.34|1014.45|1012.95|1015.9|1014.4|1014.21|1012.71|0
1624863600000|2021-06-28 07:00:00|1014.42|1012.92|1009.26|1008.26|1014.69|1013.19|1008.76|1007.51|233
1624867200000|2021-06-28 08:00:00|1009.01|1008.01|1008.01|1006.76|1010.01|1009.01|1006.26|1005.26|128
1624870800000|2021-06-28 09:00:00|1007.76|1007.01|1008.01|1006.76|1008.51|1007.26|1006.76|1005.51|11
1624874400000|2021-06-28 10:00:00|1007.76|1006.51|1007.26|1006.01|1007.76|1006.76|1005.51|1004.26|667
1624878000000|2021-06-28 11:00:00|1007.01|1005.76|1009.3|1008.05|1011.01|1009.76|1007.01|1005.76|81
1624881600000|2021-06-28 12:00:00|1009.05|1008.3|1006.3|1005.05|1009.05|1008.3|1006.3|1005.05|189
1624885200000|2021-06-28 13:00:00|1006.8|1005.3|1003.8|1003.05|1007.05|1006.05|1002.3|1001.3|281
1624888800000|2021-06-28 14:00:00|1004.05|1002.8|1002.72|1001.22|1004.65|1003.4|1001.9|1000.4|513
1624892400000|2021-06-28 15:00:00|1002.69|1001.19|1002.24|1000.74|1003.06|1001.56|1000.55|999.05|0
1624896000000|2021-06-28 16:00:00|1002.21|1000.71|1001.95|1000.45|1002.67|1001.17|1001.95|1000.45|0
1624899600000|2021-06-28 17:00:00|1001.94|1000.44|1003.03|1001.53|1003.13|1001.63|1001.68|1000.18|0
1624903200000|2021-06-28 18:00:00|1003|1001.5|1003.63|1002.13|1003.75|1002.25|1002.92|1001.42|0
1624906800000|2021-06-28 19:00:00|1003.64|1002.14|1003.69|1002.19|1004.52|1003.02|1002.96|1001.46|0
1624910400000|2021-06-28 20:00:00|1003.63|1002.13|1003.83|1002.33|1003.94|1002.44|1003.34|1001.84|0
1624914000000|2021-06-28 21:00:00|1003.85|1002.35|1003.85|1002.35|1003.91|1002.41|1003.81|1002.31|0
1624917600000|2021-06-28 22:00:00|1003.83|1002.33|1003.16|1001.66|1003.83|1002.33|1003.09|1001.59|0
1624921200000|2021-06-28 23:00:00|1003.18|1001.68|1003.14|1001.64|1003.36|1001.86|1002.98|1001.48|0
1624924800000|2021-06-29 00:00:00|1003.13|1001.63|1002.7|1001.2|1003.29|1001.79|1002.26|1000.76|0
1624928400000|2021-06-29 01:00:00|1002.68|1001.18|1002.02|1000.52|1002.77|1001.27|1001.67|1000.17|0
1624932000000|2021-06-29 02:00:00|1001.99|1000.49|1002.22|1000.72|1002.32|1000.82|1001.8|1000.3|0
1624935600000|2021-06-29 03:00:00|1002.21|1000.71|1002.06|1000.56|1002.32|1000.82|1001.8|1000.3|0
1624939200000|2021-06-29 04:00:00|1002.08|1000.58|1002.32|1000.82|1003.05|1001.55|1001.91|1000.41|0
1624942800000|2021-06-29 05:00:00|1002.36|1000.86|1002.82|1001.32|1003.26|1001.76|1002.21|1000.71|0
1624946400000|2021-06-29 06:00:00|1002.8|1001.3|1001.64|1000.14|1003.22|1001.72|1001.53|1000.03|0
1624950000000|2021-06-29 07:00:00|1001.7|1000.2|1008.12|1006.87|1010.4|1009.15|1001.7|1000.2|293
1624953600000|2021-06-29 08:00:00|1007.87|1007.12|1004.62|1003.37|1009.37|1008.12|1003.87|1003.12|39
1624957200000|2021-06-29 09:00:00|1004.37|1003.62|1005.37|1004.12|1005.87|1004.62|1003.87|1002.62|27
1624960800000|2021-06-29 10:00:00|1005.62|1004.37|1003.87|1002.87|1005.62|1004.37|1003.37|1002.12|19
1624964400000|2021-06-29 11:00:00|1004.62|1003.37|1004.41|1003.16|1004.87|1003.62|1002.91|1001.91|1
1624968000000|2021-06-29 12:00:00|1004.16|1002.91|1005.41|1003.66|1006.41|1005.16|1003.91|1002.91|8
1624971600000|2021-06-29 13:00:00|1005.66|1003.91|1004.91|1003.16|1006.16|1005.16|1003.41|1002.41|66
1624975200000|2021-06-29 14:00:00|1005.16|1003.41|1003.03|1001.53|1005.16|1003.91|1003.02|1001.52|248
1624978800000|2021-06-29 15:00:00|1003.05|1001.55|1002.34|1000.84|1003.13|1001.63|1001.88|1000.38|0
1624982400000|2021-06-29 16:00:00|1002.32|1000.82|1002.59|1001.09|1002.59|1001.09|1001.78|1000.28|0
1624986000000|2021-06-29 17:00:00|1002.6|1001.1|1002.26|1000.76|1002.79|1001.29|1001.91|1000.41|0
1624989600000|2021-06-29 18:00:00|1002.22|1000.72|1001.39|999.89|1002.4|1000.9|1000.9|999.4|0
1624993200000|2021-06-29 19:00:00|1001.37|999.87|1002.07|1000.57|1002.44|1000.94|1001.06|999.56|0
1624996800000|2021-06-29 20:00:00|1002.31|1000.81|1003.18|1001.68|1003.51|1002.01|1002.31|1000.81|0
1625000400000|2021-06-29 21:00:00|1003.21|1001.71|1003.21|1001.71|1003.25|1001.75|1003.16|1001.66|0
1625004000000|2021-06-29 22:00:00|1003.24|1001.74|1003.35|1001.85|1003.46|1001.96|1003.06|1001.56|0
1625007600000|2021-06-29 23:00:00|1003.36|1001.86|1004.05|1002.55|1004.15|1002.65|1003.35|1001.85|0
1625011200000|2021-06-30 00:00:00|1004.07|1002.57|1002.74|1001.24|1004.27|1002.77|1002.74|1001.24|0
1625014800000|2021-06-30 01:00:00|1002.73|1001.23|1002.72|1001.22|1003.57|1002.07|1002.62|1001.12|0
1625018400000|2021-06-30 02:00:00|1002.62|1001.12|1002.97|1001.47|1003.16|1001.66|1002.62|1001.12|0
1625022000000|2021-06-30 03:00:00|1002.96|1001.46|1003.47|1001.97|1003.47|1001.97|1002.61|1001.11|0
1625025600000|2021-06-30 04:00:00|1003.45|1001.95|1003.51|1002.01|1003.58|1002.08|1003.04|1001.54|0
1625029200000|2021-06-30 05:00:00|1003.53|1002.03|1002.34|1000.84|1003.72|1002.22|1002.34|1000.84|0
1625032800000|2021-06-30 06:00:00|1002.31|1000.81|1001.73|1000.23|1002.31|1000.81|1001.03|999.53|0
1625036400000|2021-06-30 07:00:00|1001.69|1000.19|1001.34|1000.34|1031.09|1004.59|1001.34|1000.11|116
1625040000000|2021-06-30 08:00:00|1001.09|1000.09|995.84|995.14|1001.09|1000.34|995.34|994.34|167
1625043600000|2021-06-30 09:00:00|995.74|994.84|995.54|994.64|997.04|996.04|993.84|992.74|262
1625047200000|2021-06-30 10:00:00|995.64|994.74|994.64|993.54|997.24|996.14|994.24|993.24|31
1625050800000|2021-06-30 11:00:00|994.54|993.64|996.55|995.75|997.45|996.44|994.54|993.54|22
1625054400000|2021-06-30 12:00:00|996.65|995.65|995.15|994.35|996.65|995.65|994.25|993.35|22
1625058000000|2021-06-30 13:00:00|995.05|993.95|996.95|995.25|996.95|995.75|993.55|992.55|19
1625061600000|2021-06-30 14:00:00|997.05|995.35|994.1|992.6|997.35|996.25|993.03|992.03|555
1625065200000|2021-06-30 15:00:00|994.08|992.58|992.86|991.36|994.14|992.64|991.84|990.34|0
1625068800000|2021-06-30 16:00:00|992.83|991.33|992.52|991.02|992.83|991.33|991.65|990.15|0
1625072400000|2021-06-30 17:00:00|992.51|991.01|992.68|991.18|993.29|991.79|992.4|990.9|0
1625076000000|2021-06-30 18:00:00|992.67|991.17|993.14|991.64|993.71|992.21|992.32|990.82|0
1625079600000|2021-06-30 19:00:00|993.19|991.69|994.49|992.99|995.24|993.74|992.89|991.39|0
1625083200000|2021-06-30 20:00:00|994.36|992.86|995.29|993.79|995.47|993.97|994.01|992.51|0
1625086800000|2021-06-30 21:00:00|995.25|993.75|995.27|993.77|995.36|993.86|995.2|993.7|0
1625090400000|2021-06-30 22:00:00|995.29|993.79|995.69|994.19|995.73|994.23|995.29|993.79|0
1625094000000|2021-06-30 23:00:00|995.68|994.18|995.6|994.1|995.68|994.18|995.36|993.86|0
1625097600000|2021-07-01 00:00:00|995.61|994.11|996|994.5|996.71|995.21|995.12|993.62|0
1625101200000|2021-07-01 01:00:00|996.02|994.52|995.58|994.08|996.37|994.87|994.98|993.48|0
1625104800000|2021-07-01 02:00:00|995.57|994.07|995.94|994.44|996.06|994.56|995.45|993.95|0
1625108400000|2021-07-01 03:00:00|995.96|994.46|996.27|994.77|996.4|994.9|995.57|994.07|0
1625112000000|2021-07-01 04:00:00|996.29|994.79|996.01|994.51|996.45|994.95|995.71|994.21|0
1625115600000|2021-07-01 05:00:00|996.04|994.54|996.28|994.78|996.45|994.95|996|994.5|0
1625119200000|2021-07-01 06:00:00|996.29|994.79|997.36|995.86|997.47|995.97|995.82|994.32|0
1625122800000|2021-07-01 07:00:00|997.33|995.83|1000.87|999.87|1004.63|1003.63|997.15|995.65|264
1625126400000|2021-07-01 08:00:00|1001.12|1000.12|1001.87|1000.62|1004.62|1003.62|1001.12|999.87|99
1625130000000|2021-07-01 09:00:00|1002.12|1000.87|1001.37|1000.37|1003.37|1002.37|1000.37|999.12|24
1625133600000|2021-07-01 10:00:00|1001.12|1000.12|999.62|998.52|1002.37|1001.37|998.92|997.82|178
1625137200000|2021-07-01 11:00:00|999.52|998.62|1005.11|1004.11|1005.36|1004.36|999.12|998.12|179
1625140800000|2021-07-01 12:00:00|1004.86|1003.86|1003.86|1002.86|1005.61|1004.61|1003.36|1002.11|9
1625144400000|2021-07-01 13:00:00|1004.11|1003.11|1004.86|1003.61|1007.36|1006.11|1003.61|1002.61|4821
1625148000000|2021-07-01 14:00:00|1004.61|1003.86|1006.38|1004.88|1007.08|1005.61|1004.61|1003.22|1149
1625151600000|2021-07-01 15:00:00|1006.35|1004.85|1004.09|1002.59|1006.5|1005|1003.36|1001.86|0
1625155200000|2021-07-01 16:00:00|1004.1|1002.6|1004.5|1003|1004.95|1003.45|1003.68|1002.18|0
1625158800000|2021-07-01 17:00:00|1004.49|1002.99|1004.7|1003.2|1005.87|1004.37|1003.88|1002.38|0
1625162400000|2021-07-01 18:00:00|1004.69|1003.19|1007.12|1005.62|1007.12|1005.62|1004.48|1002.98|0
1625166000000|2021-07-01 19:00:00|1007.15|1005.65|1008.11|1006.61|1008.25|1006.75|1006.41|1004.91|0
1625169600000|2021-07-01 20:00:00|1008.09|1006.59|1007.76|1006.26|1008.09|1006.59|1007.39|1005.89|0
1625173200000|2021-07-01 21:00:00|1007.81|1006.31|1007.76|1006.26|1007.83|1006.33|1007.67|1006.17|0
1625176800000|2021-07-01 22:00:00|1007.74|1006.24|1007.91|1006.41|1007.95|1006.45|1007.43|1005.93|0
1625180400000|2021-07-01 23:00:00|1007.89|1006.39|1007.66|1006.16|1008.08|1006.58|1007.66|1006.16|0
1625184000000|2021-07-02 00:00:00|1007.67|1006.17|1008.99|1007.49|1009.09|1007.59|1007.5|1006|0
1625187600000|2021-07-02 01:00:00|1009.02|1007.52|1008.21|1006.71|1009.11|1007.61|1008.02|1006.52|0
1625191200000|2021-07-02 02:00:00|1008.24|1006.74|1008.32|1006.82|1008.96|1007.46|1008.2|1006.7|0
1625194800000|2021-07-02 03:00:00|1008.34|1006.84|1008.04|1006.54|1008.76|1007.26|1007.82|1006.32|0
1625198400000|2021-07-02 04:00:00|1008.05|1006.55|1008.25|1006.75|1008.42|1006.92|1008.05|1006.55|0
1625202000000|2021-07-02 05:00:00|1008.26|1006.76|1007.2|1005.7|1008.36|1006.86|1007.19|1005.69|0
1625205600000|2021-07-02 06:00:00|1007.27|1005.77|1007.21|1005.71|1007.62|1006.12|1005.77|1004.27|0
1625209200000|2021-07-02 07:00:00|1007.24|1005.74|1010.17|1008.92|1010.42|1009.17|1004.79|1003.29|97
1625212800000|2021-07-02 08:00:00|1009.92|1008.67|1009.92|1008.67|1010.92|1009.92|1008.17|1007.17|129
1625216400000|2021-07-02 09:00:00|1009.67|1008.42|1009.67|1008.67|1010.42|1009.17|1008.42|1007.42|63
1625220000000|2021-07-02 10:00:00|1009.92|1008.92|1010.42|1009.17|1010.67|1009.92|1009.42|1008.17|15
1625223600000|2021-07-02 11:00:00|1010.17|1009.42|1010.28|1009.28|1011.03|1009.78|1009.92|1008.92|68
1625227200000|2021-07-02 12:00:00|1010.53|1009.03|1011.28|1010.03|1012.03|1011.03|1008.78|1008.03|13
1625230800000|2021-07-02 13:00:00|1011.78|1010.28|1012.28|1010.28|1012.53|1011.53|1009.28|1008.28|134
1625234400000|2021-07-02 14:00:00|1012.03|1010.53|1012.11|1010.61|1012.42|1011.03|1009.52|1008.52|513
1625238000000|2021-07-02 15:00:00|1012.08|1010.58|1012.85|1011.35|1013.09|1011.59|1010.81|1009.31|0
1625241600000|2021-07-02 16:00:00|1012.82|1011.32|1013.16|1011.66|1013.26|1011.76|1012.23|1010.73|0
1625245200000|2021-07-02 17:00:00|1013.17|1011.67|1012.73|1011.23|1013.41|1011.91|1012.48|1010.98|0
1625248800000|2021-07-02 18:00:00|1012.71|1011.21|1012.88|1011.38|1013.25|1011.75|1012.67|1011.17|0
1625252400000|2021-07-02 19:00:00|1012.87|1011.37|1013.04|1011.54|1013.48|1011.98|1012.76|1011.26|0
1625256000000|2021-07-02 20:00:00|1013.14|1011.64|1012.32|1010.82|1013.15|1011.65|1012.16|1010.66|0
1625436000000|2021-07-04 22:00:00|1012.71|1011.21|1012.67|1011.17|1013|1011.5|1012.58|1011.08|0
1625439600000|2021-07-04 23:00:00|1012.66|1011.16|1012.33|1010.83|1012.78|1011.28|1012.19|1010.69|0
1625443200000|2021-07-05 00:00:00|1012.35|1010.85|1012.08|1010.58|1012.61|1011.11|1011.1|1009.6|0
1625446800000|2021-07-05 01:00:00|1012.07|1010.57|1012.17|1010.67|1012.51|1011.01|1011.85|1010.35|0
1625450400000|2021-07-05 02:00:00|1012.16|1010.66|1012.15|1010.65|1012.38|1010.88|1011.85|1010.35|0
1625454000000|2021-07-05 03:00:00|1012.17|1010.67|1012.36|1010.86|1012.48|1010.98|1012.03|1010.53|0
1625457600000|2021-07-05 04:00:00|1012.37|1010.87|1012.6|1011.1|1012.82|1011.32|1012.25|1010.75|0
1625461200000|2021-07-05 05:00:00|1012.59|1011.09|1011.57|1010.07|1012.6|1011.1|1011.57|1010.07|0
1625464800000|2021-07-05 06:00:00|1011.56|1010.06|1011.67|1010.17|1011.67|1010.17|1010.11|1008.61|0
1625468400000|2021-07-05 07:00:00|1011.69|1010.19|1010.9|1009.9|1015.66|1014.52|1010.65|1009.59|140
1625472000000|2021-07-05 08:00:00|1010.65|1009.65|1014.15|1012.9|1014.65|1013.4|1010.4|1009.4|95
1625475600000|2021-07-05 09:00:00|1013.9|1013.15|1014.65|1013.4|1015.15|1014.15|1013.65|1012.4|37
1625479200000|2021-07-05 10:00:00|1014.9|1013.65|1016.15|1014.9|1016.4|1015.4|1014.65|1013.4|31
1625482800000|2021-07-05 11:00:00|1015.9|1015.15|1015.95|1014.95|1017.15|1016.15|1015.45|1014.2|33
1625486400000|2021-07-05 12:00:00|1016.45|1015.2|1016.45|1015.45|1017.2|1015.95|1015.7|1014.45|40
1625490000000|2021-07-05 13:00:00|1016.95|1015.7|1015.7|1014.45|1017.7|1016.7|1015.45|1014.45|93
1625493600000|2021-07-05 14:00:00|1015.45|1014.7|1015.86|1014.36|1016.34|1015.09|1015.09|1013.95|496
1625497200000|2021-07-05 15:00:00|1015.87|1014.37|1015.04|1013.54|1016.16|1014.66|1014.73|1013.23|0
1625500800000|2021-07-05 16:00:00|1015.01|1013.51|1014.85|1013.35|1015.77|1014.27|1014.75|1013.25|0
1625504400000|2021-07-05 17:00:00|1014.84|1013.34|1015.25|1013.75|1015.25|1013.75|1014.74|1013.24|0
1625508000000|2021-07-05 18:00:00|1015.24|1013.74|1014.95|1013.45|1015.25|1013.75|1014.95|1013.45|0
1625511600000|2021-07-05 19:00:00|1014.97|1013.47|1015.15|1013.65|1015.36|1013.86|1014.88|1013.38|0
1625515200000|2021-07-05 20:00:00|1015.14|1013.64|1015.18|1013.68|1015.18|1013.68|1015.14|1013.64|0
1625522400000|2021-07-05 22:00:00|1015.21|1013.71|1015.97|1014.47|1016.02|1014.52|1015.07|1013.57|0
1625526000000|2021-07-05 23:00:00|1015.98|1014.48|1016.16|1014.66|1016.36|1014.86|1015.97|1014.47|0
1625529600000|2021-07-06 00:00:00|1016.22|1014.72|1017.06|1015.56|1017.23|1015.73|1014.83|1013.33|0
1625533200000|2021-07-06 01:00:00|1017.02|1015.52|1016.13|1014.63|1017.21|1015.71|1015.89|1014.39|0
1625536800000|2021-07-06 02:00:00|1016.12|1014.62|1015.96|1014.46|1016.95|1015.45|1015.96|1014.46|0
1625540400000|2021-07-06 03:00:00|1015.97|1014.47|1015.65|1014.15|1016.08|1014.58|1015.53|1014.03|0
1625544000000|2021-07-06 04:00:00|1015.66|1014.16|1015.75|1014.25|1016.19|1014.69|1015.54|1014.04|0
1625547600000|2021-07-06 05:00:00|1015.76|1014.26|1014.81|1013.31|1016.09|1014.59|1014.8|1013.3|0
1625551200000|2021-07-06 06:00:00|1015.11|1013.61|1015.36|1013.86|1015.36|1013.86|1012.93|1011.43|0
1625554800000|2021-07-06 07:00:00|1015.33|1013.83|1017.05|1015.8|1018.55|1017.55|1012.59|1011.84|230
1625558400000|2021-07-06 08:00:00|1017.3|1016.05|1019.05|1017.05|1019.05|1017.55|1015.8|1014.55|91
1625562000000|2021-07-06 09:00:00|1018.8|1017.3|1019.05|1018.3|1020.05|1019.05|1017.55|1016.8|48
1625565600000|2021-07-06 10:00:00|1018.8|1018.05|1018.8|1017.55|1019.05|1018.3|1017.8|1016.55|18
1625569200000|2021-07-06 11:00:00|1018.55|1017.3|1018.6|1017.6|1019.55|1018.6|1018.3|1017.05|49
1625572800000|2021-07-06 12:00:00|1018.35|1017.35|1019.35|1018.35|1019.6|1018.35|1018.1|1016.85|4
1625576400000|2021-07-06 13:00:00|1019.1|1017.85|1018.85|1017.6|1019.6|1018.6|1017.6|1016.35|150
1625580000000|2021-07-06 14:00:00|1018.6|1017.85|1011.22|1009.72|1018.6|1017.85|1011.06|1009.56|222
1625583600000|2021-07-06 15:00:00|1011.18|1009.68|1013.04|1011.54|1013.63|1012.13|1010.19|1008.69|0
1625587200000|2021-07-06 16:00:00|1013.02|1011.52|1011.94|1010.44|1013.03|1011.53|1010.38|1008.88|0
1625590800000|2021-07-06 17:00:00|1011.95|1010.45|1013.04|1011.54|1013.22|1011.72|1011.92|1010.42|0
1625594400000|2021-07-06 18:00:00|1013.06|1011.56|1012.99|1011.49|1013.93|1012.43|1012.57|1011.07|0
1625598000000|2021-07-06 19:00:00|1012.98|1011.48|1013.11|1011.61|1014.25|1012.75|1012.88|1011.38|0
1625601600000|2021-07-06 20:00:00|1013.12|1011.62|1012.01|1010.51|1013.25|1011.75|1011.83|1010.33|0
1625605200000|2021-07-06 21:00:00|1012.03|1010.53|1011.91|1010.41|1012.14|1010.64|1011.73|1010.23|0
1625608800000|2021-07-06 22:00:00|1011.92|1010.42|1012.24|1010.74|1012.42|1010.92|1011.86|1010.36|0
1625612400000|2021-07-06 23:00:00|1012.23|1010.73|1011.87|1010.37|1012.38|1010.88|1011.62|1010.12|0
1625616000000|2021-07-07 00:00:00|1011.89|1010.39|1012.87|1011.37|1013.02|1011.52|1011.12|1009.62|0
1625619600000|2021-07-07 01:00:00|1012.86|1011.36|1013.62|1012.12|1014.06|1012.56|1012.69|1011.19|0
1625623200000|2021-07-07 02:00:00|1013.59|1012.09|1013.62|1012.12|1013.95|1012.45|1012.76|1011.26|0
1625626800000|2021-07-07 03:00:00|1013.63|1012.13|1013.96|1012.46|1014.39|1012.89|1013.4|1011.9|0
1625630400000|2021-07-07 04:00:00|1013.95|1012.45|1012.99|1011.49|1014.18|1012.68|1012.78|1011.28|0
1625634000000|2021-07-07 05:00:00|1012.95|1011.45|1014.03|1012.53|1014.05|1012.55|1012.56|1011.06|0
1625637600000|2021-07-07 06:00:00|1014.04|1012.54|1016.17|1014.67|1016.52|1015.02|1013.61|1012.11|0
1625641200000|2021-07-07 07:00:00|1016.18|1014.68|1017.5|1016.25|1019.75|1018.75|1015.85|1014.35|84
1625644800000|2021-07-07 08:00:00|1017.25|1016.5|1017|1015.75|1019.5|1018.5|1015.75|1014.5|85
1625648400000|2021-07-07 09:00:00|1017.25|1016|1019.25|1018|1020.25|1019.5|1017|1015.75|137
1625652000000|2021-07-07 10:00:00|1019|1018.25|1017|1016.25|1019.5|1018.75|1016.75|1015.5|86
1625655600000|2021-07-07 11:00:00|1017.25|1016.5|1018.77|1017.52|1019.5|1018.25|1017.25|1016.25|525
1625659200000|2021-07-07 12:00:00|1018.52|1017.27|1013.02|1012.02|1019.02|1017.77|1013.02|1012.02|74
1625662800000|2021-07-07 13:00:00|1012.77|1012.27|1013.52|1012.27|1016.77|1015.77|1012.77|1012.02|362
1625666400000|2021-07-07 14:00:00|1013.27|1012.02|1012.65|1011.15|1014.47|1012.97|1010.86|1009.36|990
1625670000000|2021-07-07 15:00:00|1012.62|1011.12|1016.17|1014.67|1016.67|1015.17|1012.15|1010.65|0
1625673600000|2021-07-07 16:00:00|1016.15|1014.65|1016.13|1014.63|1016.83|1015.33|1015.65|1014.15|0
1625677200000|2021-07-07 17:00:00|1016.12|1014.62|1015.18|1013.68|1016.12|1014.62|1014.91|1013.41|0
1625680800000|2021-07-07 18:00:00|1015.21|1013.71|1016.33|1014.83|1016.5|1015|1014.93|1013.43|0
1625684400000|2021-07-07 19:00:00|1016.32|1014.82|1017.04|1015.54|1017.19|1015.69|1016.12|1014.62|0
1625688000000|2021-07-07 20:00:00|1017.05|1015.55|1017.42|1015.92|1017.47|1015.97|1016.57|1015.07|0
1625691600000|2021-07-07 21:00:00|1017.4|1015.9|1017.38|1015.88|1017.42|1015.92|1017.3|1015.8|0
1625695200000|2021-07-07 22:00:00|1017.39|1015.89|1017.34|1015.84|1017.45|1015.95|1017.14|1015.64|0
1625698800000|2021-07-07 23:00:00|1017.33|1015.83|1017.11|1015.61|1017.38|1015.88|1017|1015.5|0
1625702400000|2021-07-08 00:00:00|1017.12|1015.62|1016.11|1014.61|1017.43|1015.93|1015.57|1014.07|0
1625706000000|2021-07-08 01:00:00|1016.1|1014.6|1014.86|1013.36|1016.5|1015|1014.86|1013.36|0
1625709600000|2021-07-08 02:00:00|1014.87|1013.37|1014.22|1012.72|1015.31|1013.81|1013.53|1012.03|0
1625713200000|2021-07-08 03:00:00|1014.19|1012.69|1014.03|1012.53|1014.45|1012.95|1013.59|1012.09|0
1625716800000|2021-07-08 04:00:00|1014|1012.5|1014.65|1013.15|1014.65|1013.15|1013.8|1012.3|0
1625720400000|2021-07-08 05:00:00|1014.55|1013.05|1013.3|1011.8|1014.59|1013.09|1013.29|1011.79|0
1625724000000|2021-07-08 06:00:00|1013.29|1011.79|1009.45|1007.95|1014.09|1012.59|1008.74|1007.24|0
1625727600000|2021-07-08 07:00:00|1009.43|1007.93|1007.1|1005.85|1012.56|1011.31|1003.35|1002.35|480
1625731200000|2021-07-08 08:00:00|1006.85|1005.6|1004.6|1003.6|1006.85|1005.6|1001.6|1000.85|334
1625734800000|2021-07-08 09:00:00|1004.85|1003.35|1001.85|1000.6|1004.85|1003.6|1001.1|1000.1|48
1625738400000|2021-07-08 10:00:00|1001.6|1000.35|1001.1|1000.1|1001.6|1000.35|997.45|996.35|186
1625742000000|2021-07-08 11:00:00|1001.35|1000.35|999.12|998.02|1002.35|1001.1|998.52|997.52|235
1625745600000|2021-07-08 12:00:00|999.02|998.12|997.02|996.12|999.32|998.22|996.32|995.32|119
1625749200000|2021-07-08 13:00:00|996.92|996.22|996.72|996.02|999.12|998.32|995.22|994.22|882
1625752800000|2021-07-08 14:00:00|997.02|996.12|994.15|992.65|997.62|996.62|992.79|991.29|1233
1625756400000|2021-07-08 15:00:00|994.16|992.66|1001.73|1000.23|1001.97|1000.47|993.87|992.37|0
1625760000000|2021-07-08 16:00:00|1001.76|1000.26|1001.48|999.98|1002.31|1000.81|1000.79|999.29|0
1625763600000|2021-07-08 17:00:00|1001.47|999.97|1000.54|999.04|1001.6|1000.1|999.99|998.49|0
1625767200000|2021-07-08 18:00:00|1000.57|999.07|998.82|997.32|1000.69|999.19|998.02|996.52|0
1625770800000|2021-07-08 19:00:00|998.81|997.31|1000.44|998.94|1000.44|998.94|997.49|995.99|0
1625774400000|2021-07-08 20:00:00|1000.47|998.97|1000|998.5|1001.02|999.52|999.45|997.95|0
1625778000000|2021-07-08 21:00:00|1000.06|998.56|1000.04|998.54|1000.08|998.58|999.95|998.45|0
1625781600000|2021-07-08 22:00:00|1000.05|998.55|999.71|998.21|1000.41|998.91|999.5|998|0
1625785200000|2021-07-08 23:00:00|999.7|998.2|999.66|998.16|1000.46|998.96|999.5|998|0
1625788800000|2021-07-09 00:00:00|999.67|998.17|998.02|996.52|1001.12|999.62|998.01|996.51|0
1625792400000|2021-07-09 01:00:00|997.96|996.46|996.72|995.22|998.64|997.14|996.6|995.1|0
1625796000000|2021-07-09 02:00:00|996.74|995.24|998.47|996.97|998.68|997.18|995.42|993.92|0
1625799600000|2021-07-09 03:00:00|998.51|997.01|998.94|997.44|999.99|998.49|998.3|996.8|0
1625803200000|2021-07-09 04:00:00|998.96|997.46|1000.62|999.12|1000.85|999.35|998.57|997.07|0
1625806800000|2021-07-09 05:00:00|1000.64|999.14|1002.28|1000.78|1002.75|1001.25|1000.51|999.01|0
1625810400000|2021-07-09 06:00:00|1002.27|1000.77|1003.67|1002.17|1004.97|1003.47|1002.03|1000.53|0
1625814000000|2021-07-09 07:00:00|1003.68|1002.18|1005.6|1004.6|1008.1|1007.07|1000.65|999.15|502
1625817600000|2021-07-09 08:00:00|1006.1|1004.85|1007.6|1006.85|1009.35|1008.35|1005.6|1004.35|196
1625821200000|2021-07-09 09:00:00|1008.1|1007.1|1006.6|1005.6|1009.85|1008.6|1006.6|1005.6|125
1625824800000|2021-07-09 10:00:00|1007.1|1005.35|1007.6|1006.6|1009.1|1008.1|1006.1|1005.35|117
1625828400000|2021-07-09 11:00:00|1007.85|1006.85|1008.43|1007.43|1009.43|1008.18|1007.35|1006.1|63
1625832000000|2021-07-09 12:00:00|1008.68|1007.18|1006.43|1005.18|1008.68|1007.18|1005.93|1004.93|19
1625835600000|2021-07-09 13:00:00|1006.18|1005.43|1007.43|1005.93|1007.93|1007.18|1004.18|1002.93|77
1625839200000|2021-07-09 14:00:00|1007.68|1006.18|1009.97|1008.47|1010.09|1008.59|1006.57|1005.57|364
1625842800000|2021-07-09 15:00:00|1009.94|1008.44|1011.28|1009.78|1011.96|1010.46|1009.59|1008.09|0
1625846400000|2021-07-09 16:00:00|1011.29|1009.79|1011.2|1009.7|1011.93|1010.43|1010.84|1009.34|0
1625850000000|2021-07-09 17:00:00|1011.21|1009.71|1010.93|1009.43|1011.22|1009.72|1010.64|1009.14|0
1625853600000|2021-07-09 18:00:00|1010.94|1009.44|1012.09|1010.59|1012.11|1010.61|1010.93|1009.43|0
1625857200000|2021-07-09 19:00:00|1012.1|1010.6|1010.9|1009.4|1012.15|1010.65|1010.66|1009.16|0
1625860800000|2021-07-09 20:00:00|1010.91|1009.41|1011.73|1010.23|1011.8|1010.3|1010.91|1009.41|0
1625864400000|2021-07-09 21:00:00|1011.81|1010.31|1011.81|1010.31|1011.81|1010.31|1011.81|1010.31|0
1626040800000|2021-07-11 22:00:00|1012.25|1010.75|1011.96|1010.46|1012.34|1010.84|1011.91|1010.41|0
1626044400000|2021-07-11 23:00:00|1012|1010.5|1012.11|1010.61|1012.43|1010.93|1011.48|1009.98|0
1626048000000|2021-07-12 00:00:00|1012.1|1010.6|1010.92|1009.42|1012.25|1010.75|1009.79|1008.29|0
1626051600000|2021-07-12 01:00:00|1010.97|1009.47|1009.78|1008.28|1011.14|1009.64|1009.66|1008.16|0
1626055200000|2021-07-12 02:00:00|1009.81|1008.31|1010.29|1008.79|1010.73|1009.23|1009.81|1008.31|0
1626058800000|2021-07-12 03:00:00|1010.32|1008.82|1009.41|1007.91|1010.51|1009.01|1009.4|1007.9|0
1626062400000|2021-07-12 04:00:00|1009.43|1007.93|1009.86|1008.36|1009.86|1008.36|1009.19|1007.69|0
1626066000000|2021-07-12 05:00:00|1009.85|1008.35|1009.36|1007.86|1009.91|1008.41|1008.78|1007.28|0
1626069600000|2021-07-12 06:00:00|1009.35|1007.85|1010.6|1009.1|1011.35|1009.85|1009.25|1007.75|0
1626073200000|2021-07-12 07:00:00|1010.59|1009.09|1005.92|1004.42|1011.62|1010.12|1005.12|1003.62|202
1626076800000|2021-07-12 08:00:00|1005.93|1004.43|1009.32|1008.32|1009.57|1008.57|1005.61|1004.11|1817
1626080400000|2021-07-12 09:00:00|1009.57|1008.07|1009.07|1008.07|1009.82|1009.07|1008.32|1007.07|6576
1626084000000|2021-07-12 10:00:00|1008.82|1007.57|1008.82|1007.57|1010.07|1008.82|1007.82|1007.07|15
1626087600000|2021-07-12 11:00:00|1008.57|1007.82|1010.44|1009.69|1010.94|1009.94|1008.57|1007.57|44
1626091200000|2021-07-12 12:00:00|1010.19|1009.19|1012.44|1011.44|1012.44|1011.44|1010.19|1009.19|77
1626094800000|2021-07-12 13:00:00|1012.69|1011.19|1013.44|1012.69|1013.44|1012.69|1009.69|1008.44|106
1626098400000|2021-07-12 14:00:00|1013.94|1012.94|1014.21|1012.71|1015.8|1014.69|1013.69|1012.21|331
1626102000000|2021-07-12 15:00:00|1014.24|1012.74|1015.61|1014.11|1015.97|1014.47|1013.96|1012.46|0
1626105600000|2021-07-12 16:00:00|1015.6|1014.1|1015.11|1013.61|1016.14|1014.64|1014.87|1013.37|0
1626109200000|2021-07-12 17:00:00|1015.1|1013.6|1015.21|1013.71|1015.66|1014.16|1014.88|1013.38|0
1626112800000|2021-07-12 18:00:00|1015.26|1013.76|1015.59|1014.09|1016.09|1014.59|1015.21|1013.71|0
1626116400000|2021-07-12 19:00:00|1015.57|1014.07|1015.6|1014.1|1016.06|1014.56|1015.1|1013.6|0
1626120000000|2021-07-12 20:00:00|1015.59|1014.09|1015.4|1013.9|1015.9|1014.4|1015.36|1013.86|0
1626123600000|2021-07-12 21:00:00|1015.42|1013.92|1015.48|1013.98|1015.52|1014.02|1015.35|1013.85|0
1626127200000|2021-07-12 22:00:00|1015.5|1014|1015.06|1013.56|1015.69|1014.19|1015|1013.5|0
1626130800000|2021-07-12 23:00:00|1015.07|1013.57|1015.72|1014.22|1015.81|1014.31|1015|1013.5|0
1626134400000|2021-07-13 00:00:00|1015.71|1014.21|1016.51|1015.01|1016.74|1015.24|1015.49|1013.99|0
1626138000000|2021-07-13 01:00:00|1016.52|1015.02|1016.38|1014.88|1016.52|1015.02|1015.03|1013.53|0
1626141600000|2021-07-13 02:00:00|1016.37|1014.87|1015.94|1014.44|1016.49|1014.99|1015.83|1014.33|0
1626145200000|2021-07-13 03:00:00|1015.96|1014.46|1016.03|1014.53|1016.26|1014.76|1015.82|1014.32|0
1626148800000|2021-07-13 04:00:00|1016.05|1014.55|1015.91|1014.41|1016.13|1014.63|1015.66|1014.16|0
1626152400000|2021-07-13 05:00:00|1015.92|1014.42|1015.27|1013.77|1016.03|1014.53|1015.17|1013.67|0
1626156000000|2021-07-13 06:00:00|1015.29|1013.79|1015.96|1014.46|1015.97|1014.47|1014.57|1013.07|0
1626159600000|2021-07-13 07:00:00|1015.92|1014.42|1013.8|1012.8|1016.8|1015.3|1010.79|1009.54|715
1626163200000|2021-07-13 08:00:00|1014.05|1013.05|1014.3|1013.05|1015.8|1015.05|1012.55|1011.55|471
1626166800000|2021-07-13 09:00:00|1014.05|1012.8|1016.3|1015.3|1016.8|1015.8|1014.05|1012.8|176
1626170400000|2021-07-13 10:00:00|1016.8|1015.55|1017.05|1015.8|1018.05|1017.05|1016.05|1014.8|5131
1626174000000|2021-07-13 11:00:00|1016.8|1016.05|1017.15|1015.9|1017.8|1016.65|1016.55|1015.3|31
1626177600000|2021-07-13 12:00:00|1016.9|1016.15|1014.4|1013.4|1018.15|1016.65|1014.4|1013.4|1462
1626181200000|2021-07-13 13:00:00|1014.9|1013.65|1016.15|1014.9|1017.15|1016.15|1014.4|1013.4|819
1626184800000|2021-07-13 14:00:00|1016.4|1014.65|1014.35|1012.85|1016.9|1016.15|1014.16|1012.66|313
1626188400000|2021-07-13 15:00:00|1014.34|1012.84|1016.11|1014.61|1016.54|1015.04|1014.09|1012.59|0
1626192000000|2021-07-13 16:00:00|1016.1|1014.6|1016.31|1014.81|1016.63|1015.13|1015.99|1014.49|0
1626195600000|2021-07-13 17:00:00|1016.41|1014.91|1015.13|1013.63|1016.41|1014.91|1014.45|1012.95|0
1626199200000|2021-07-13 18:00:00|1015.12|1013.62|1015.09|1013.59|1015.35|1013.85|1014.12|1012.62|0
1626202800000|2021-07-13 19:00:00|1015.12|1013.62|1015.29|1013.79|1015.7|1014.2|1014.2|1012.7|0
1626206400000|2021-07-13 20:00:00|1015.28|1013.78|1014.9|1013.4|1015.52|1014.02|1014.66|1013.16|0
1626210000000|2021-07-13 21:00:00|1014.93|1013.43|1014.92|1013.42|1014.99|1013.49|1014.77|1013.27|0
1626213600000|2021-07-13 22:00:00|1014.93|1013.43|1015.28|1013.78|1015.62|1014.12|1014.86|1013.36|0
1626217200000|2021-07-13 23:00:00|1015.29|1013.79|1014.18|1012.68|1015.42|1013.92|1014.09|1012.59|0
1626220800000|2021-07-14 00:00:00|1014.17|1012.67|1015.66|1014.16|1015.66|1014.16|1014.14|1012.64|0
1626224400000|2021-07-14 01:00:00|1015.67|1014.17|1015.42|1013.92|1015.95|1014.45|1015.03|1013.53|0
1626228000000|2021-07-14 02:00:00|1015.45|1013.95|1014.93|1013.43|1015.53|1014.03|1014.62|1013.12|0
1626231600000|2021-07-14 03:00:00|1014.94|1013.44|1014.59|1013.09|1015.05|1013.55|1014.16|1012.66|0
1626235200000|2021-07-14 04:00:00|1014.49|1012.99|1013.56|1012.06|1014.7|1013.2|1013.46|1011.96|0
1626238800000|2021-07-14 05:00:00|1013.55|1012.05|1013.7|1012.2|1014.54|1013.04|1013.44|1011.94|0
1626242400000|2021-07-14 06:00:00|1013.68|1012.18|1014.34|1012.84|1014.39|1012.89|1011.98|1010.48|0
1626246000000|2021-07-14 07:00:00|1014.31|1012.81|1017.29|1016.04|1018.65|1017.29|1012.6|1011.1|837
1626249600000|2021-07-14 08:00:00|1017.54|1016.29|1015.04|1013.79|1017.54|1016.29|1014.79|1013.79|906
1626253200000|2021-07-14 09:00:00|1014.79|1013.54|1015.79|1014.54|1016.54|1015.29|1014.79|1013.54|620
1626256800000|2021-07-14 10:00:00|1015.54|1014.79|1017.29|1016.29|1017.29|1016.29|1015.04|1014.04|284
1626260400000|2021-07-14 11:00:00|1017.04|1016.04|1019.28|1018.03|1019.53|1018.28|1016.29|1015.04|297
1626264000000|2021-07-14 12:00:00|1019.03|1017.78|1021.53|1020.78|1021.78|1020.78|1018.53|1017.53|250
1626267600000|2021-07-14 13:00:00|1022.03|1021.03|1021.53|1020.28|1023.78|1022.53|1021.28|1019.78|1256
1626271200000|2021-07-14 14:00:00|1021.28|1020.53|1022.53|1021.03|1023.24|1021.74|1020.53|1019.53|426
1626274800000|2021-07-14 15:00:00|1022.54|1021.04|1019.99|1018.49|1022.99|1021.49|1019.67|1018.17|0
1626278400000|2021-07-14 16:00:00|1019.98|1018.48|1022.29|1020.79|1022.75|1021.25|1019.94|1018.44|0
1626282000000|2021-07-14 17:00:00|1022.32|1020.82|1021.75|1020.25|1022.51|1021.01|1020.9|1019.4|0
1626285600000|2021-07-14 18:00:00|1021.76|1020.26|1021.79|1020.29|1022.37|1020.87|1021.42|1019.92|0
1626289200000|2021-07-14 19:00:00|1021.77|1020.27|1020.77|1019.27|1022.2|1020.7|1020.45|1018.95|0
1626292800000|2021-07-14 20:00:00|1020.71|1019.21|1020.57|1019.07|1021.43|1019.93|1020.5|1019|0
1626296400000|2021-07-14 21:00:00|1020.55|1019.05|1020.72|1019.22|1020.74|1019.24|1020.55|1019.05|0
1626300000000|2021-07-14 22:00:00|1020.73|1019.23|1020.77|1019.27|1021.04|1019.54|1020.47|1018.97|0
1626303600000|2021-07-14 23:00:00|1020.81|1019.31|1020.9|1019.4|1021.04|1019.54|1020.5|1019|0
1626307200000|2021-07-15 00:00:00|1020.88|1019.38|1019.25|1017.75|1020.9|1019.4|1018.87|1017.37|0
1626310800000|2021-07-15 01:00:00|1019.27|1017.77|1020.19|1018.69|1020.41|1018.91|1018.76|1017.26|0
1626314400000|2021-07-15 02:00:00|1020.17|1018.67|1020.19|1018.69|1020.44|1018.94|1019.46|1017.96|0
1626318000000|2021-07-15 03:00:00|1020.18|1018.68|1020.45|1018.95|1020.78|1019.28|1019.97|1018.47|0
1626321600000|2021-07-15 04:00:00|1020.46|1018.96|1020.1|1018.6|1020.67|1019.17|1019.9|1018.4|0
1626325200000|2021-07-15 05:00:00|1020.09|1018.59|1020.03|1018.53|1020.47|1018.97|1019.62|1018.12|0
1626328800000|2021-07-15 06:00:00|1020.04|1018.54|1019.94|1018.44|1020.7|1019.2|1018.61|1017.11|0
1626332400000|2021-07-15 07:00:00|1019.97|1018.47|1013.4|1011.4|1020.04|1018.54|1011.15|1009.15|73
1626336000000|2021-07-15 08:00:00|1013.15|1011.15|1015.15|1013.4|1016.15|1014.15|1012.9|1011.15|80
1626339600000|2021-07-15 09:00:00|1015.4|1013.15|1016.95|1015.95|1017.45|1016.2|1013.9|1012.15|2837
1626343200000|2021-07-15 10:00:00|1017.2|1015.7|1010.2|1008.95|1017.2|1015.95|1009.45|1008.7|2712
1626346800000|2021-07-15 11:00:00|1010.45|1009.2|1010.1|1008.85|1011.1|1010.1|1006.7|1005.95|1126
1626350400000|2021-07-15 12:00:00|1010.35|1009.1|1008.6|1007.35|1010.35|1009.35|1008.1|1007.35|86
1626354000000|2021-07-15 13:00:00|1008.35|1007.6|1010.82|1009.57|1010.82|1009.57|1007.13|1006.13|37
1626357600000|2021-07-15 14:00:00|1010.57|1009.82|1009.76|1008.26|1012.28|1011.28|1009.36|1007.86|655
1626361200000|2021-07-15 15:00:00|1009.73|1008.23|1010.25|1008.75|1010.96|1009.46|1007.92|1006.42|0
1626364800000|2021-07-15 16:00:00|1010.26|1008.76|1009.14|1007.64|1010.35|1008.85|1008.97|1007.47|0
1626368400000|2021-07-15 17:00:00|1009.12|1007.62|1006.54|1005.04|1009.21|1007.71|1006.52|1005.02|0
1626372000000|2021-07-15 18:00:00|1006.53|1005.03|1008.21|1006.71|1008.21|1006.71|1006.43|1004.93|0
1626375600000|2021-07-15 19:00:00|1008.18|1006.68|1009.81|1008.31|1010.14|1008.64|1008.11|1006.61|0
1626379200000|2021-07-15 20:00:00|1009.8|1008.3|1009|1007.5|1010.13|1008.63|1008.82|1007.32|0
1626382800000|2021-07-15 21:00:00|1009.12|1007.62|1008.95|1007.45|1009.14|1007.64|1008.82|1007.32|0
1626386400000|2021-07-15 22:00:00|1008.94|1007.44|1008.87|1007.37|1009.07|1007.57|1008.49|1006.99|0
1626390000000|2021-07-15 23:00:00|1008.88|1007.38|1008.16|1006.66|1009.1|1007.6|1008.02|1006.52|0
1626393600000|2021-07-16 00:00:00|1008.18|1006.68|1007.72|1006.22|1009.91|1008.41|1007.4|1005.9|0
1626397200000|2021-07-16 01:00:00|1007.69|1006.19|1007.88|1006.38|1009.23|1007.73|1006.95|1005.45|0
1626400800000|2021-07-16 02:00:00|1007.94|1006.44|1008.42|1006.92|1008.6|1007.1|1007.83|1006.33|0
1626404400000|2021-07-16 03:00:00|1008.43|1006.93|1009.68|1008.18|1010.22|1008.72|1008.43|1006.93|0
1626408000000|2021-07-16 04:00:00|1009.7|1008.2|1010.11|1008.61|1010.42|1008.92|1009.37|1007.87|0
1626411600000|2021-07-16 05:00:00|1010.12|1008.62|1010.06|1008.56|1011.09|1009.59|1010.06|1008.56|0
1626415200000|2021-07-16 06:00:00|1010.04|1008.54|1011.94|1010.44|1012.07|1010.57|1008.95|1007.45|0
1626418800000|2021-07-16 07:00:00|1011.91|1010.41|1015.25|1014|1015.25|1014.5|1007.75|1006.03|2575
1626422400000|2021-07-16 08:00:00|1015|1014.25|1013.25|1012|1015.25|1014.25|1010.75|1009.75|57
1626426000000|2021-07-16 09:00:00|1013|1011.75|1010.5|1009.5|1013.25|1012|1010|1009.25|17
1626429600000|2021-07-16 10:00:00|1010.25|1009.75|1011.25|1010|1012|1010.75|1009.25|1008|21
1626433200000|2021-07-16 11:00:00|1011|1010.25|1009.92|1009.17|1011.25|1010.25|1008.75|1007.75|11
1626436800000|2021-07-16 12:00:00|1009.67|1008.92|1008.67|1007.92|1011.42|1010.17|1008.67|1007.67|7
1626440400000|2021-07-16 13:00:00|1009.17|1008.17|1005.17|1003.67|1010.17|1009.42|1003.67|1002.92|148
1626444000000|2021-07-16 14:00:00|1005.42|1003.92|1002.79|1001.29|1005.42|1003.92|999.51|998.01|642
1626447600000|2021-07-16 15:00:00|1002.8|1001.3|1004.19|1002.69|1004.61|1003.11|1001.54|1000.04|0
1626451200000|2021-07-16 16:00:00|1004.16|1002.66|1004|1002.5|1005.15|1003.65|1003.75|1002.25|0
1626454800000|2021-07-16 17:00:00|1004.01|1002.51|1003.11|1001.61|1004.57|1003.07|1002.95|1001.45|0
1626458400000|2021-07-16 18:00:00|1003.12|1001.62|1001.15|999.65|1003.17|1001.67|1000.97|999.47|0
1626462000000|2021-07-16 19:00:00|1001.17|999.67|1001.09|999.59|1001.34|999.84|999.38|997.88|0
1626465600000|2021-07-16 20:00:00|1000.91|999.41|1000.77|999.27|1001.31|999.81|1000|998.5|0
1626645600000|2021-07-18 22:00:00|1000.73|999.23|999.96|998.46|1001.09|999.59|999.26|997.76|0
1626649200000|2021-07-18 23:00:00|999.95|998.45|998.75|997.25|1000.01|998.51|997.89|996.39|0
1626652800000|2021-07-19 00:00:00|998.73|997.23|996.05|994.55|999.2|997.7|995.66|994.16|0
1626656400000|2021-07-19 01:00:00|996.07|994.57|996.21|994.71|997.14|995.64|995.78|994.28|0
1626660000000|2021-07-19 02:00:00|996.2|994.7|996.61|995.11|996.82|995.32|995.61|994.11|0
1626663600000|2021-07-19 03:00:00|996.63|995.13|997.37|995.87|997.6|996.1|996.63|995.13|0
1626667200000|2021-07-19 04:00:00|997.36|995.86|995.96|994.46|997.57|996.07|995.73|994.23|0
1626670800000|2021-07-19 05:00:00|995.95|994.45|996.41|994.91|997.4|995.9|995.85|994.35|0
1626674400000|2021-07-19 06:00:00|996.38|994.88|996.79|995.29|997.54|996.04|995.74|994.24|0
1626678000000|2021-07-19 07:00:00|996.82|995.32|988.33|987.43|997.34|995.84|986.43|985.73|274
1626681600000|2021-07-19 08:00:00|988.73|987.53|986.23|985.23|993.03|992.03|985.63|984.53|366
1626685200000|2021-07-19 09:00:00|986.13|985.13|986.23|985.23|988.83|987.73|984.73|984.03|108
1626688800000|2021-07-19 10:00:00|986.13|985.13|982.73|981.73|986.83|985.73|982.13|981.13|186
1626692400000|2021-07-19 11:00:00|982.83|981.63|978.63|977.53|982.93|982.03|975.73|974.93|112
1626696000000|2021-07-19 12:00:00|978.53|977.63|978.24|977.54|979.34|978.24|974.23|973.53|182
1626699600000|2021-07-19 13:00:00|977.94|977.14|976.44|975.44|980.54|979.44|975.84|974.94|417
1626703200000|2021-07-19 14:00:00|976.54|975.34|977.07|975.57|978.69|977.19|973.68|972.18|1160
1626706800000|2021-07-19 15:00:00|977.04|975.54|979.99|978.49|980.59|979.09|975.83|974.33|0
1626710400000|2021-07-19 16:00:00|979.98|978.48|976.15|974.65|979.98|978.48|974.9|973.4|0
1626714000000|2021-07-19 17:00:00|976.14|974.64|974.86|973.36|977.4|975.9|974.78|973.28|0
1626717600000|2021-07-19 18:00:00|974.85|973.35|974.93|973.43|976.89|975.39|974.35|972.85|0
1626721200000|2021-07-19 19:00:00|974.95|973.45|979.66|978.16|979.68|978.18|974.47|972.97|0
1626724800000|2021-07-19 20:00:00|979.68|978.18|981.14|979.64|981.3|979.8|979.38|977.88|0
1626728400000|2021-07-19 21:00:00|981.08|979.58|981.34|979.84|981.36|979.86|981.03|979.53|0
1626732000000|2021-07-19 22:00:00|981.38|979.88|981.21|979.71|981.57|980.07|980.6|979.1|0
1626735600000|2021-07-19 23:00:00|981.23|979.73|981.35|979.85|981.68|980.18|980.8|979.3|0
1626739200000|2021-07-20 00:00:00|981.34|979.84|983.06|981.56|983.38|981.88|981.13|979.63|0
1626742800000|2021-07-20 01:00:00|983.05|981.55|984.64|983.14|984.64|983.14|982.38|980.88|0
1626746400000|2021-07-20 02:00:00|984.63|983.13|983.65|982.15|984.86|983.36|983.26|981.76|0
1626750000000|2021-07-20 03:00:00|983.66|982.16|979.55|978.05|984.47|982.97|978.99|977.49|0
1626753600000|2021-07-20 04:00:00|979.54|978.04|980.15|978.65|980.53|979.03|977.96|976.46|0
1626757200000|2021-07-20 05:00:00|980.17|978.67|981.39|979.89|981.65|980.15|979.63|978.13|0
1626760800000|2021-07-20 06:00:00|981.42|979.92|984.48|982.98|984.73|983.23|981.37|979.87|0
1626764400000|2021-07-20 07:00:00|984.49|982.99|991.73|990.83|994.43|993.43|975.74|974.64|300
1626768000000|2021-07-20 08:00:00|991.83|990.93|988.93|988.23|993.53|992.43|987.93|987.03|153
1626771600000|2021-07-20 09:00:00|989.23|988.33|984.73|983.93|990.13|989.13|983.63|982.63|378
1626775200000|2021-07-20 10:00:00|984.63|983.73|988.13|987.03|989.33|988.23|983.73|982.83|525
1626778800000|2021-07-20 11:00:00|988.23|987.13|990.13|989.13|990.83|989.63|986.43|985.33|545
1626782400000|2021-07-20 12:00:00|990.23|989.23|986.53|985.73|990.83|990.23|986.43|985.63|148
1626786000000|2021-07-20 13:00:00|986.83|985.83|988.73|987.23|990.73|987.23|982.53|976.43|1039
1626789600000|2021-07-20 14:00:00|988.63|987.13|994.21|992.71|994.21|992.71|987.14|986.14|1058
1626793200000|2021-07-20 15:00:00|994.18|992.68|991.84|990.34|994.24|992.74|989.56|988.06|0
1626796800000|2021-07-20 16:00:00|991.85|990.35|992.67|991.17|992.67|991.17|991.06|989.56|0
1626800400000|2021-07-20 17:00:00|992.66|991.16|991.53|990.03|992.77|991.27|990.74|989.24|0
1626804000000|2021-07-20 18:00:00|991.56|990.06|992.86|991.36|993.37|991.87|991.56|990.06|0
1626807600000|2021-07-20 19:00:00|992.87|991.37|992.81|991.31|994.7|993.2|992.74|991.24|0
1626811200000|2021-07-20 20:00:00|992.79|991.29|993.49|991.99|993.68|992.18|992.44|990.94|0
1626814800000|2021-07-20 21:00:00|993.55|992.05|993.42|991.92|993.57|992.07|993.29|991.79|0
1626818400000|2021-07-20 22:00:00|993.4|991.9|994.05|992.55|994.18|992.68|993.34|991.84|0
1626822000000|2021-07-20 23:00:00|994.04|992.54|994.55|993.05|994.82|993.32|993.91|992.41|0
1626825600000|2021-07-21 00:00:00|994.53|993.03|996.02|994.52|996.62|995.12|993.51|992.01|0
1626829200000|2021-07-21 01:00:00|995.99|994.49|993.36|991.86|996.03|994.53|992.92|991.42|0
1626832800000|2021-07-21 02:00:00|993.33|991.83|990.68|989.18|993.33|991.83|990.31|988.81|0
1626836400000|2021-07-21 03:00:00|990.69|989.19|991.55|990.05|992.29|990.79|990.68|989.18|0
1626840000000|2021-07-21 04:00:00|991.52|990.02|989.84|988.34|992.63|991.13|989.84|988.34|0
1626843600000|2021-07-21 05:00:00|989.82|988.32|992.31|990.81|993.28|991.78|989.78|988.28|0
1626847200000|2021-07-21 06:00:00|992.3|990.8|995.63|994.13|996.03|994.53|992.27|990.77|0
1626850800000|2021-07-21 07:00:00|995.62|994.12|997.63|996.73|998.43|997.73|991.44|990.44|413
1626854400000|2021-07-21 08:00:00|997.53|996.33|998.63|997.83|1002.18|1001.43|997.03|996.33|343
1626858000000|2021-07-21 09:00:00|999.03|997.93|998.23|997.43|999.23|998.23|997.03|996.33|100
1626861600000|2021-07-21 10:00:00|998.13|997.13|998.13|997.13|998.63|997.63|996.33|995.33|84
1626865200000|2021-07-21 11:00:00|998.03|997.03|993.35|992.65|998.73|997.73|993.05|992.05|131
1626868800000|2021-07-21 12:00:00|993.85|992.75|997.35|995.85|997.45|995.85|992.85|991.75|425
1626872400000|2021-07-21 13:00:00|997.45|996.75|998.65|997.65|999.75|997.85|996.75|995.55|548
1626876000000|2021-07-21 14:00:00|998.75|997.75|999.72|998.22|1001.25|999.66|998.28|996.78|484
1626879600000|2021-07-21 15:00:00|999.73|998.23|1001.37|999.87|1001.57|1000.07|999.04|997.54|0
1626883200000|2021-07-21 16:00:00|1001.36|999.86|1000.83|999.33|1001.64|1000.14|1000.55|999.05|0
1626886800000|2021-07-21 17:00:00|1000.84|999.34|1002.81|1001.31|1002.91|1001.41|1000.83|999.33|0
1626890400000|2021-07-21 18:00:00|1002.82|1001.32|1003.17|1001.67|1003.17|1001.67|1002.34|1000.84|0
1626894000000|2021-07-21 19:00:00|1003.14|1001.64|1003.45|1001.95|1003.77|1002.27|1001.72|1000.22|0
1626897600000|2021-07-21 20:00:00|1003.44|1001.94|1004.16|1002.66|1004.2|1002.7|1003.28|1001.78|0
1626901200000|2021-07-21 21:00:00|1004.17|1002.67|1004.11|1002.61|1004.26|1002.76|1004.09|1002.59|0
1626904800000|2021-07-21 22:00:00|1004.1|1002.6|1002.94|1001.44|1004.16|1002.66|1002.94|1001.44|0
1626908400000|2021-07-21 23:00:00|1002.98|1001.48|1003.12|1001.62|1003.59|1002.09|1002.78|1001.28|0
1626912000000|2021-07-22 00:00:00|1003.11|1001.61|1002.47|1000.97|1003.72|1002.22|1002.21|1000.71|0
1626915600000|2021-07-22 01:00:00|1002.48|1000.98|1004.17|1002.67|1004.63|1003.13|1002.37|1000.87|0
1626919200000|2021-07-22 02:00:00|1004.18|1002.68|1003.36|1001.86|1004.29|1002.79|1003.31|1001.81|0
1626922800000|2021-07-22 03:00:00|1003.34|1001.84|1003.36|1001.86|1003.75|1002.25|1003.2|1001.7|0
1626926400000|2021-07-22 04:00:00|1003.35|1001.85|1003.61|1002.11|1003.62|1002.12|1003.3|1001.8|0
1626930000000|2021-07-22 05:00:00|1003.58|1002.08|1004.29|1002.79|1004.58|1003.08|1003.28|1001.78|0
1626933600000|2021-07-22 06:00:00|1004.28|1002.78|1004.54|1003.04|1005.07|1003.57|1003.31|1001.81|0
1626937200000|2021-07-22 07:00:00|1004.55|1003.05|1001.85|1000.6|1006.61|1005.11|997.96|996.96|193
1626940800000|2021-07-22 08:00:00|1001.6|1000.85|1001.85|1001.1|1003.35|1002.6|1001.35|1000.25|290
1626944400000|2021-07-22 09:00:00|1001.6|1000.85|1001.35|1000.6|1003.85|1001.85|1001.1|998.15|412
1626948000000|2021-07-22 10:00:00|1001.6|1000.35|1002.1|1001.1|1002.85|1002.1|1000.55|997.85|85
1626951600000|2021-07-22 11:00:00|1001.85|1000.85|1003.01|1001.76|1003.26|1002.01|1001.35|1000.26|13
1626955200000|2021-07-22 12:00:00|1002.76|1001.51|999.86|999.06|1002.76|1001.51|999.16|998.06|104
1626958800000|2021-07-22 13:00:00|1000.16|998.96|1000.56|999.16|1002.01|1001.01|997.26|996.16|37
1626962400000|2021-07-22 14:00:00|1000.46|999.06|1001.4|999.9|1002.97|1001.47|998.56|997.56|34
1626966000000|2021-07-22 15:00:00|1001.37|999.87|1001.3|999.8|1001.58|1000.08|1000.41|998.91|580
1626969600000|2021-07-22 16:00:00|1001.31|999.81|1001.83|1000.33|1001.83|1000.33|999.6|998.1|0
1626973200000|2021-07-22 17:00:00|1001.82|1000.32|1002.63|1001.13|1002.63|1001.13|1001.7|1000.2|0
1626976800000|2021-07-22 18:00:00|1002.62|1001.12|1003.34|1001.84|1003.44|1001.94|1002.52|1001.02|0
1626980400000|2021-07-22 19:00:00|1003.33|1001.83|1002.2|1000.7|1003.35|1001.85|1001.64|1000.14|0
1626984000000|2021-07-22 20:00:00|1002.21|1000.71|1004.22|1002.72|1004.29|1002.79|1002.14|1000.64|0
1626987600000|2021-07-22 21:00:00|1004.24|1002.74|1004.04|1002.54|1004.24|1002.74|1003.97|1002.47|0
1626991200000|2021-07-22 22:00:00|1004.06|1002.56|1003.79|1002.29|1004.2|1002.7|1003.66|1002.16|0
1626994800000|2021-07-22 23:00:00|1003.8|1002.3|1003.75|1002.25|1004.04|1002.54|1003.7|1002.2|0
1626998400000|2021-07-23 00:00:00|1003.73|1002.23|1003.94|1002.44|1004.29|1002.79|1003.14|1001.64|0
1627002000000|2021-07-23 01:00:00|1003.84|1002.34|1003.56|1002.06|1004.16|1002.66|1003.19|1001.69|0
1627005600000|2021-07-23 02:00:00|1003.54|1002.04|1003.17|1001.67|1004.04|1002.54|1002.74|1001.24|0
1627009200000|2021-07-23 03:00:00|1003.16|1001.66|1002.87|1001.37|1003.5|1002|1002.75|1001.25|0
1627012800000|2021-07-23 04:00:00|1002.86|1001.36|1003.07|1001.57|1003.18|1001.68|1002.41|1000.91|0
1627016400000|2021-07-23 05:00:00|1003.08|1001.58|1003.07|1001.57|1003.18|1001.68|1002.63|1001.13|0
1627020000000|2021-07-23 06:00:00|1003.04|1001.54|1005.14|1003.64|1005.24|1003.74|1002.65|1001.15|0
1627023600000|2021-07-23 07:00:00|1005.2|1003.7|998.81|997.81|1005.85|1004.35|998.21|997.21|266
1627027200000|2021-07-23 08:00:00|998.91|997.91|1000.21|999.41|1001.46|1000.46|997.91|996.91|255
1627030800000|2021-07-23 09:00:00|1000.31|999.01|1000.71|999.71|1001.46|1000.46|998.81|998.01|108
1627034400000|2021-07-23 10:00:00|1000.61|999.81|1001.46|1000.46|1001.71|1000.71|1000.21|999.41|54
1627038000000|2021-07-23 11:00:00|1001.21|1000.21|1000.79|999.99|1001.71|1000.74|1000.01|999.31|49
1627041600000|2021-07-23 12:00:00|1000.89|999.89|998.79|997.79|1001.49|1000.49|998.59|997.79|80
1627045200000|2021-07-23 13:00:00|998.69|997.29|996.89|995.79|998.79|998.09|995.89|995.09|283
1627048800000|2021-07-23 14:00:00|996.99|995.89|998|996.5|998.33|997.19|996.79|995.47|160
1627052400000|2021-07-23 15:00:00|997.98|996.48|998.6|997.1|999.75|998.25|997.77|996.27|0
1627056000000|2021-07-23 16:00:00|998.61|997.11|999.34|997.84|999.6|998.1|998.51|997.01|0
1627059600000|2021-07-23 17:00:00|999.35|997.85|1000.23|998.73|1000.52|999.02|999.24|997.74|0
1627063200000|2021-07-23 18:00:00|1000.22|998.72|998.75|997.25|1000.29|998.79|998.62|997.12|0
1627066800000|2021-07-23 19:00:00|998.72|997.22|998.2|996.7|999.17|997.67|997.93|996.43|0
1627070400000|2021-07-23 20:00:00|998.18|996.68|997.35|995.85|998.19|996.69|997.17|995.67|0
1627250400000|2021-07-25 22:00:00|997.91|996.41|998.2|996.7|998.33|996.83|997.58|996.08|0
1627254000000|2021-07-25 23:00:00|998.24|996.74|998.04|996.54|998.53|997.03|997.82|996.32|0
1627257600000|2021-07-26 00:00:00|998.01|996.51|996.17|994.67|998.2|996.7|995.23|993.73|0
1627261200000|2021-07-26 01:00:00|996.19|994.69|995.9|994.4|996.84|995.34|994.63|993.13|0
1627264800000|2021-07-26 02:00:00|996|994.5|994.58|993.08|996.32|994.82|994.34|992.84|0
1627268400000|2021-07-26 03:00:00|994.61|993.11|994.31|992.81|994.93|993.43|993.88|992.38|0
1627272000000|2021-07-26 04:00:00|994.32|992.82|994.54|993.04|994.69|993.19|994.32|992.82|0
1627275600000|2021-07-26 05:00:00|994.53|993.03|994.41|992.91|994.69|993.19|993.36|991.86|0
1627279200000|2021-07-26 06:00:00|994.38|992.88|995.1|993.6|995.2|993.7|993.56|992.06|0
1627282800000|2021-07-26 07:00:00|995.07|993.57|993.53|992.63|995.54|994.04|992.21|991.21|98
1627286400000|2021-07-26 08:00:00|993.43|992.53|994.63|993.83|995.43|994.43|992.13|991.33|40
1627290000000|2021-07-26 09:00:00|994.73|993.73|997.83|996.73|998.43|997.73|994.73|993.73|76
1627293600000|2021-07-26 10:00:00|997.73|996.83|995.83|994.93|998.13|997.13|995.53|994.63|7
1627297200000|2021-07-26 11:00:00|995.93|994.83|997.54|996.54|997.64|996.74|995.93|994.83|4
1627300800000|2021-07-26 12:00:00|997.44|996.64|997.64|996.64|998.64|997.64|997.24|996.24|4
1627304400000|2021-07-26 13:00:00|997.54|996.74|1002.99|1001.49|1003.24|1001.99|997.54|996.64|184
1627308000000|2021-07-26 14:00:00|1002.74|1001.74|1001.21|999.71|1003.24|1002.21|1000.62|999.12|179
1627311600000|2021-07-26 15:00:00|1001.2|999.7|1002.36|1000.86|1002.92|1001.42|1001.02|999.52|0
1627315200000|2021-07-26 16:00:00|1002.37|1000.87|1001.34|999.84|1002.58|1001.08|1001.29|999.79|0
1627318800000|2021-07-26 17:00:00|1001.35|999.85|1001.85|1000.35|1002.11|1000.61|1001.1|999.6|0
1627322400000|2021-07-26 18:00:00|1001.84|1000.34|1002.3|1000.8|1002.51|1001.01|1001.64|1000.14|0
1627326000000|2021-07-26 19:00:00|1002.31|1000.81|1002.85|1001.35|1003|1001.5|1002.28|1000.78|0
1627329600000|2021-07-26 20:00:00|1002.89|1001.39|1002.97|1001.47|1003.25|1001.75|1002.78|1001.28|0
1627333200000|2021-07-26 21:00:00|1002.96|1001.46|1003.08|1001.58|1003.12|1001.62|1002.88|1001.38|0
1627336800000|2021-07-26 22:00:00|1003.11|1001.61|1002.67|1001.17|1003.13|1001.63|1002.58|1001.08|0
1627340400000|2021-07-26 23:00:00|1002.68|1001.18|1002.33|1000.83|1002.89|1001.39|1002.26|1000.76|0
1627344000000|2021-07-27 00:00:00|1002.32|1000.82|1001.91|1000.41|1002.96|1001.46|1001.38|999.88|0
1627347600000|2021-07-27 01:00:00|1001.9|1000.4|1002.09|1000.59|1002.68|1001.18|1001.46|999.96|0
1627351200000|2021-07-27 02:00:00|1002.1|1000.6|1002.01|1000.51|1002.52|1001.02|1000.93|999.43|0
1627354800000|2021-07-27 03:00:00|1002.02|1000.52|1001.79|1000.29|1002.13|1000.63|1001.16|999.66|0
1627358400000|2021-07-27 04:00:00|1001.78|1000.28|1001.98|1000.48|1002.05|1000.55|1001.51|1000.01|0
1627362000000|2021-07-27 05:00:00|1001.93|1000.43|1001.09|999.59|1001.93|1000.43|1000.01|998.51|0
1627365600000|2021-07-27 06:00:00|1001.07|999.57|1000.19|998.69|1001.07|999.57|998.83|997.33|0
1627369200000|2021-07-27 07:00:00|1000.21|998.71|997.76|996.66|1001.91|1000.41|993.56|992.56|89
1627372800000|2021-07-27 08:00:00|997.56|996.76|997.86|996.86|1000.36|999.36|994.96|993.96|146
1627376400000|2021-07-27 09:00:00|997.96|996.96|998.96|997.96|999.46|998.36|996.16|995.26|52
1627380000000|2021-07-27 10:00:00|999.36|998.06|998.86|997.86|999.96|998.86|998.06|997.06|15
1627383600000|2021-07-27 11:00:00|998.96|997.96|999.23|998.23|1000.96|1000.03|998.23|997.53|33
1627387200000|2021-07-27 12:00:00|999.13|998.33|1000.23|998.73|1000.23|998.93|998.03|996.93|9
1627390800000|2021-07-27 13:00:00|1000.33|998.83|999.33|997.23|1000.33|998.93|996.63|995.53|28
1627394400000|2021-07-27 14:00:00|999.43|997.13|998.94|997.44|1000.03|999.03|997.3|995.8|231
1627398000000|2021-07-27 15:00:00|998.91|997.41|998.11|996.61|999.61|998.11|995.82|994.32|0
1627401600000|2021-07-27 16:00:00|998.1|996.6|996.31|994.81|998.11|996.61|995.64|994.14|0
1627405200000|2021-07-27 17:00:00|996.32|994.82|995.3|993.8|997.21|995.71|994.63|993.13|0
1627408800000|2021-07-27 18:00:00|995.25|993.75|998.9|997.4|998.91|997.41|995.09|993.59|0
1627412400000|2021-07-27 19:00:00|998.91|997.41|1000.37|998.87|1000.79|999.29|998.12|996.62|0
1627416000000|2021-07-27 20:00:00|1000.33|998.83|998.22|996.72|1000.48|998.98|998.11|996.61|0
1627419600000|2021-07-27 21:00:00|998.24|996.74|997.71|996.21|998.29|996.79|997.54|996.04|0
1627423200000|2021-07-27 22:00:00|997.59|996.09|999.36|997.86|999.45|997.95|997.59|996.09|0
1627426800000|2021-07-27 23:00:00|999.37|997.87|999.91|998.41|1000|998.5|999.07|997.57|0
1627430400000|2021-07-28 00:00:00|999.92|998.42|1001.92|1000.42|1001.93|1000.43|999.78|998.28|0
1627434000000|2021-07-28 01:00:00|1001.93|1000.43|999.19|997.69|1002.7|1001.2|999.09|997.59|0
1627437600000|2021-07-28 02:00:00|999.18|997.68|1000.07|998.57|1000.74|999.24|997.12|995.62|0
1627441200000|2021-07-28 03:00:00|1000.04|998.54|998.52|997.02|1000.29|998.79|998.41|996.91|0
1627444800000|2021-07-28 04:00:00|998.51|997.01|997.43|995.93|998.55|997.05|997.14|995.64|0
1627448400000|2021-07-28 05:00:00|997.44|995.94|1000.04|998.54|1000.44|998.94|996.19|994.69|0
1627452000000|2021-07-28 06:00:00|999.94|998.44|998.73|997.23|1000.75|999.25|998.5|997|0
1627455600000|2021-07-28 07:00:00|998.68|997.18|999.23|998.23|1000.03|998.93|996.83|995.51|35
1627459200000|2021-07-28 08:00:00|999.13|998.13|998.13|997.13|999.43|998.33|997.03|996.03|29
1627462800000|2021-07-28 09:00:00|998.03|997.03|999.79|998.69|1000.33|999.33|997.53|996.53|7
1627466400000|2021-07-28 10:00:00|999.69|998.79|998.79|997.79|1000.19|999.09|998.39|997.39|176
1627470000000|2021-07-28 11:00:00|998.89|997.89|997.89|996.79|999.79|998.79|997.69|996.69|2
1627473600000|2021-07-28 12:00:00|997.79|996.69|998.89|997.89|999.29|998.29|997.09|995.99|15
1627477200000|2021-07-28 13:00:00|998.99|997.99|997.55|996.55|1000.15|999.05|997.55|996.55|55
1627480800000|2021-07-28 14:00:00|997.65|996.65|999.08|997.58|999.47|998.25|996.99|996.19|250
1627484400000|2021-07-28 15:00:00|999.05|997.55|999.36|997.86|1000.08|998.58|998.6|997.1|0
1627488000000|2021-07-28 16:00:00|999.39|997.89|998.91|997.41|999.48|997.98|998.66|997.16|0
1627491600000|2021-07-28 17:00:00|998.92|997.42|997.56|996.06|999.13|997.63|997.49|995.99|0
1627495200000|2021-07-28 18:00:00|997.55|996.05|999.66|998.16|1000.3|998.8|996.88|995.38|0
1627498800000|2021-07-28 19:00:00|999.67|998.17|998.16|996.66|999.84|998.34|997.57|996.07|0
1627502400000|2021-07-28 20:00:00|998.14|996.64|997.93|996.43|998.24|996.74|997.52|996.02|0
1627506000000|2021-07-28 21:00:00|997.91|996.41|997.99|996.49|997.99|996.49|997.86|996.36|0
1627509600000|2021-07-28 22:00:00|998.04|996.54|998.22|996.72|998.4|996.9|997.85|996.35|0
1627513200000|2021-07-28 23:00:00|998.24|996.74|998.35|996.85|998.35|996.85|997.65|996.15|0
1627516800000|2021-07-29 00:00:00|998.31|996.81|998.26|996.76|998.4|996.9|997.25|995.75|0
1627520400000|2021-07-29 01:00:00|998.28|996.78|995.92|994.42|998.33|996.83|995.91|994.41|0
1627524000000|2021-07-29 02:00:00|995.93|994.43|997.65|996.15|997.85|996.35|995.9|994.4|0
1627527600000|2021-07-29 03:00:00|997.66|996.16|997.15|995.65|997.99|996.49|996.94|995.44|0
1627531200000|2021-07-29 04:00:00|997.19|995.69|997.48|995.98|997.92|996.42|997.14|995.64|0
1627534800000|2021-07-29 05:00:00|997.49|995.99|998.47|996.97|998.68|997.18|997.31|995.81|0
1627538400000|2021-07-29 06:00:00|998.5|997|1001.87|1000.37|1002.27|1000.77|998.36|996.86|0
1627542000000|2021-07-29 07:00:00|1001.83|1000.33|1003.34|1002.34|1005.34|1004.09|1001.56|1000.06|163
1627545600000|2021-07-29 08:00:00|1003.09|1001.84|1004.34|1003.34|1006.09|1005.09|1003.09|1001.84|59
1627549200000|2021-07-29 09:00:00|1004.09|1002.84|1004.59|1003.34|1005.09|1004.09|1003.84|1002.84|119
1627552800000|2021-07-29 10:00:00|1004.34|1002.84|1003.34|1002.34|1004.59|1003.59|1002.34|1001.59|77
1627556400000|2021-07-29 11:00:00|1003.09|1002.09|1002.8|1001.55|1003.09|1002.09|1001.34|1000.34|40
1627560000000|2021-07-29 12:00:00|1003.05|1001.8|1003.05|1002.05|1003.55|1002.3|1002.3|1001.05|12
1627563600000|2021-07-29 13:00:00|1002.8|1002.3|1003.55|1001.3|1004.3|1003.05|1002.55|1001.3|180
1627567200000|2021-07-29 14:00:00|1003.3|1001.55|1002.8|1001.3|1004.16|1003.34|1002.3|1000.98|401
1627570800000|2021-07-29 15:00:00|1002.83|1001.33|1001.94|1000.44|1003.53|1002.03|1001.92|1000.42|0
1627574400000|2021-07-29 16:00:00|1001.97|1000.47|1002.68|1001.18|1003.15|1001.65|1001.94|1000.44|0
1627578000000|2021-07-29 17:00:00|1002.65|1001.15|1002.61|1001.11|1002.87|1001.37|1002.43|1000.93|0
1627581600000|2021-07-29 18:00:00|1002.62|1001.12|1002.03|1000.53|1002.84|1001.34|1001.99|1000.49|0
1627585200000|2021-07-29 19:00:00|1002.02|1000.52|1001.25|999.75|1002.07|1000.57|1001.23|999.73|0
1627588800000|2021-07-29 20:00:00|1001.23|999.73|998.53|997.03|1001.31|999.81|998.12|996.62|0
1627592400000|2021-07-29 21:00:00|998.51|997.01|998.02|996.52|998.79|997.29|998.02|996.52|0
1627596000000|2021-07-29 22:00:00|997.93|996.43|998.32|996.82|999.05|997.55|997.93|996.43|0
1627599600000|2021-07-29 23:00:00|998.35|996.85|996.62|995.12|998.41|996.91|996.49|994.99|0
1627603200000|2021-07-30 00:00:00|996.61|995.11|996.68|995.18|999|997.5|995.66|994.16|0
1627606800000|2021-07-30 01:00:00|996.67|995.17|995.9|994.4|997.33|995.83|995.2|993.7|0
1627610400000|2021-07-30 02:00:00|995.89|994.39|997.04|995.54|997.89|996.39|995.7|994.2|0
1627614000000|2021-07-30 03:00:00|997.05|995.55|995.88|994.38|997.67|996.17|995.76|994.26|0
1627617600000|2021-07-30 04:00:00|995.89|994.39|995.75|994.25|996.11|994.61|995.06|993.56|0
1627621200000|2021-07-30 05:00:00|995.72|994.22|995.02|993.52|996.41|994.91|994.07|992.57|0
1627624800000|2021-07-30 06:00:00|995.01|993.51|996.55|995.05|997.65|996.15|994.92|993.42|0
1627628400000|2021-07-30 07:00:00|996.46|994.96|996.19|995.19|997.53|996.09|992.84|992.04|330
1627632000000|2021-07-30 08:00:00|995.99|995.09|996.19|995.29|998.59|997.79|994.99|993.89|64
1627635600000|2021-07-30 09:00:00|996.09|995.39|995.09|994.19|996.99|995.89|994.89|993.99|55
1627639200000|2021-07-30 10:00:00|994.99|994.09|996.09|995.09|997.79|996.79|994.19|993.59|52
1627642800000|2021-07-30 11:00:00|996.19|994.99|996.49|995.49|996.79|995.69|994.79|994.09|76
1627646400000|2021-07-30 12:00:00|996.39|995.59|998.49|997.39|998.49|997.49|995.69|995.09|78
1627650000000|2021-07-30 13:00:00|998.39|997.49|999.8|998.7|1000.8|999.8|997.89|997.19|169
1627653600000|2021-07-30 14:00:00|999.9|998.6|996.82|995.32|1000.37|999.22|996.82|995.32|177
1627657200000|2021-07-30 15:00:00|996.79|995.29|996.28|994.78|998.08|996.58|995.42|993.92|0
1627660800000|2021-07-30 16:00:00|996.3|994.8|997.02|995.52|997.4|995.9|996.16|994.66|0
1627664400000|2021-07-30 17:00:00|997.05|995.55|997|995.5|997.65|996.15|996.36|994.86|0
1627668000000|2021-07-30 18:00:00|997.01|995.51|996.42|994.92|997.11|995.61|995.35|993.85|0
1627671600000|2021-07-30 19:00:00|996.4|994.9|996.6|995.1|997.06|995.56|995.62|994.12|0
1627675200000|2021-07-30 20:00:00|996.63|995.13|997.49|995.99|997.57|996.07|996.42|994.92|0
1627855200000|2021-08-01 22:00:00|998.01|996.51|999.45|997.95|999.86|998.36|998.01|996.51|0
1627858800000|2021-08-01 23:00:00|999.49|997.99|999.5|998|999.78|998.28|998.93|997.43|0
1627862400000|2021-08-02 00:00:00|999.49|997.99|1000.62|999.12|1001.13|999.63|998.99|997.49|0
1627866000000|2021-08-02 01:00:00|1000.65|999.15|1000.18|998.68|1001.24|999.74|999.89|998.39|0
1627869600000|2021-08-02 02:00:00|1000.2|998.7|1001.33|999.83|1001.64|1000.14|999.09|997.59|0
1627873200000|2021-08-02 03:00:00|1001.35|999.85|1001.2|999.7|1001.54|1000.04|1000.81|999.31|0
1627876800000|2021-08-02 04:00:00|1001.19|999.69|1001.49|999.99|1001.82|1000.32|1000.99|999.49|0
1627880400000|2021-08-02 05:00:00|1001.5|1000|1000.97|999.47|1001.77|1000.27|1000.88|999.38|0
1627884000000|2021-08-02 06:00:00|1000.94|999.44|1001.91|1000.41|1002.75|1001.25|1000.45|998.95|0
1627887600000|2021-08-02 07:00:00|1001.94|1000.44|1004.29|1003.04|1008.37|1007.62|1001.94|1000.44|110
1627891200000|2021-08-02 08:00:00|1004.04|1002.79|1006.54|1005.79|1008.04|1006.79|1003.04|1001.79|79
1627894800000|2021-08-02 09:00:00|1006.79|1005.54|1007.04|1006.04|1008.29|1007.04|1006.54|1005.54|32
1627898400000|2021-08-02 10:00:00|1006.79|1005.79|1006.04|1004.79|1007.54|1006.79|1005.54|1004.54|49
1627902000000|2021-08-02 11:00:00|1005.79|1005.04|1004.53|1003.78|1006.29|1005.04|1004.29|1003.28|354
1627905600000|2021-08-02 12:00:00|1004.78|1004.03|1005.03|1003.78|1005.28|1004.28|1003.53|1002.53|114
1627909200000|2021-08-02 13:00:00|1005.28|1004.03|1008.53|1007.53|1009.03|1007.78|1004.53|1003.78|247
1627912800000|2021-08-02 14:00:00|1008.28|1007.28|1008.29|1006.79|1009.53|1008.28|1006.72|1005.72|576
1627916400000|2021-08-02 15:00:00|1008.3|1006.8|1005.91|1004.41|1009.28|1007.78|1005.9|1004.4|0
1627920000000|2021-08-02 16:00:00|1005.9|1004.4|1005.7|1004.2|1006.68|1005.18|1004.76|1003.26|0
1627923600000|2021-08-02 17:00:00|1005.71|1004.21|1006.23|1004.73|1006.99|1005.49|1005.54|1004.04|0
1627927200000|2021-08-02 18:00:00|1006.2|1004.7|1006.19|1004.69|1007.03|1005.53|1005.78|1004.28|0
1627930800000|2021-08-02 19:00:00|1006.18|1004.68|1004.48|1002.98|1006.41|1004.91|1003.64|1002.14|0
1627934400000|2021-08-02 20:00:00|1004.49|1002.99|1005.04|1003.54|1005.1|1003.6|1004.31|1002.81|0
1627938000000|2021-08-02 21:00:00|1005.02|1003.52|1005|1003.5|1005.08|1003.58|1004.93|1003.43|0
1627941600000|2021-08-02 22:00:00|1005.02|1003.52|1005.59|1004.09|1005.83|1004.33|1004.86|1003.36|0
1627945200000|2021-08-02 23:00:00|1005.6|1004.1|1005.55|1004.05|1005.7|1004.2|1005.01|1003.51|0
1627948800000|2021-08-03 00:00:00|1005.57|1004.07|1007.52|1006.02|1008.3|1006.8|1005.52|1004.02|0
1627952400000|2021-08-03 01:00:00|1007.56|1006.06|1005.77|1004.27|1007.67|1006.17|1004.98|1003.48|0
1627956000000|2021-08-03 02:00:00|1005.79|1004.29|1005.11|1003.61|1005.83|1004.33|1004.65|1003.15|0
1627959600000|2021-08-03 03:00:00|1005.08|1003.58|1005.47|1003.97|1006.32|1004.82|1004.9|1003.4|0
1627963200000|2021-08-03 04:00:00|1005.43|1003.93|1005.76|1004.26|1005.92|1004.42|1004.86|1003.36|0
1627966800000|2021-08-03 05:00:00|1005.75|1004.25|1006.42|1004.92|1007|1005.5|1005.72|1004.22|0
1627970400000|2021-08-03 06:00:00|1006.44|1004.94|1006.94|1005.44|1008.02|1006.52|1006.06|1004.56|0
1627974000000|2021-08-03 07:00:00|1006.91|1005.41|1008.05|1006.8|1010.72|1009.47|1004.22|1001.47|100
1627977600000|2021-08-03 08:00:00|1008.3|1007.05|1008.3|1007.3|1009.8|1008.55|1007.8|1006.55|16
1627981200000|2021-08-03 09:00:00|1008.55|1007.05|1008.55|1007.3|1009.3|1008.05|1007.55|1006.3|39
1627984800000|2021-08-03 10:00:00|1008.3|1007.05|1010.55|1009.3|1010.8|1009.55|1008.05|1007.05|87
1627988400000|2021-08-03 11:00:00|1010.3|1009.55|1009.52|1008.27|1010.55|1009.55|1009.02|1008.27|101
1627992000000|2021-08-03 12:00:00|1009.77|1008.52|1007.52|1006.52|1010.52|1009.27|1006.27|1005.02|267
1627995600000|2021-08-03 13:00:00|1007.27|1006.27|1004.52|1002.52|1008.02|1006.77|1004.02|1002.52|156
1627999200000|2021-08-03 14:00:00|1004.77|1002.77|1007.14|1005.64|1007.7|1006.2|1004.27|1002.77|126
1628002800000|2021-08-03 15:00:00|1007.11|1005.61|1009.29|1007.79|1009.32|1007.82|1006.36|1004.86|0
1628006400000|2021-08-03 16:00:00|1009.3|1007.8|1008.81|1007.31|1009.41|1007.91|1007.94|1006.44|0
1628010000000|2021-08-03 17:00:00|1008.82|1007.32|1009.31|1007.81|1009.62|1008.12|1008.81|1007.31|0
1628013600000|2021-08-03 18:00:00|1009.34|1007.84|1009.47|1007.97|1009.9|1008.4|1008.92|1007.42|0
1628017200000|2021-08-03 19:00:00|1009.48|1007.98|1009.82|1008.32|1010.3|1008.8|1009.21|1007.71|0
1628020800000|2021-08-03 20:00:00|1009.8|1008.3|1008.41|1006.91|1009.82|1008.32|1008.37|1006.87|0
1628024400000|2021-08-03 21:00:00|1008.47|1006.97|1008.47|1006.97|1008.49|1006.99|1008.34|1006.84|0
1628028000000|2021-08-03 22:00:00|1008.5|1007|1008.64|1007.14|1009.02|1007.52|1008.46|1006.96|0
1628031600000|2021-08-03 23:00:00|1008.66|1007.16|1008.88|1007.38|1008.99|1007.49|1008.17|1006.67|0
1628035200000|2021-08-04 00:00:00|1008.87|1007.37|1009.07|1007.57|1009.27|1007.77|1008.33|1006.83|0
1628038800000|2021-08-04 01:00:00|1009.08|1007.58|1009.94|1008.44|1010.05|1008.55|1008.45|1006.95|0
1628042400000|2021-08-04 02:00:00|1009.95|1008.45|1009.86|1008.36|1010.44|1008.94|1009.72|1008.22|0
1628046000000|2021-08-04 03:00:00|1009.87|1008.37|1009.71|1008.21|1010.46|1008.96|1009.6|1008.1|0
1628049600000|2021-08-04 04:00:00|1009.73|1008.23|1010.34|1008.84|1010.44|1008.94|1009.61|1008.11|0
1628053200000|2021-08-04 05:00:00|1010.33|1008.83|1010.87|1009.37|1010.98|1009.48|1009.91|1008.41|0
1628056800000|2021-08-04 06:00:00|1010.88|1009.38|1012.08|1010.58|1012.92|1011.42|1010.44|1008.94|0
1628060400000|2021-08-04 07:00:00|1012.11|1010.61|1011.2|1010.2|1014.7|1013.7|1011.2|1010.04|76
1628064000000|2021-08-04 08:00:00|1010.95|1009.95|1011.2|1010.2|1012.95|1011.7|1010.95|1009.7|217
1628067600000|2021-08-04 09:00:00|1010.95|1009.95|1013.7|1012.45|1013.7|1012.7|1010.95|1009.7|41
1628071200000|2021-08-04 10:00:00|1013.45|1012.7|1014.45|1013.45|1014.45|1013.7|1012.45|1011.7|86
1628074800000|2021-08-04 11:00:00|1014.2|1012.95|1013.64|1012.39|1014.45|1013.2|1012.89|1012.14|153
1628078400000|2021-08-04 12:00:00|1013.39|1012.14|1012.14|1010.89|1015.14|1014.14|1011.39|1010.14|241
1628082000000|2021-08-04 13:00:00|1011.89|1010.39|1011.14|1008.64|1012.14|1011.14|1009.14|1007.89|99
1628085600000|2021-08-04 14:00:00|1010.64|1008.39|1011.91|1010.41|1014.46|1013.21|1010.64|1008.39|287
1628089200000|2021-08-04 15:00:00|1011.9|1010.4|1011.8|1010.3|1012.71|1011.21|1010.55|1009.05|0
1628092800000|2021-08-04 16:00:00|1011.77|1010.27|1011.65|1010.15|1012.08|1010.58|1011.06|1009.56|0
1628096400000|2021-08-04 17:00:00|1011.66|1010.16|1011.92|1010.42|1012.47|1010.97|1011.55|1010.05|0
1628100000000|2021-08-04 18:00:00|1011.95|1010.45|1011.68|1010.18|1012.71|1011.21|1011.66|1010.16|0
1628103600000|2021-08-04 19:00:00|1011.69|1010.19|1010.62|1009.12|1011.83|1010.33|1010.57|1009.07|0
1628107200000|2021-08-04 20:00:00|1010.61|1009.11|1011.1|1009.6|1011.19|1009.69|1010.57|1009.07|0
1628110800000|2021-08-04 21:00:00|1011.09|1009.59|1011.01|1009.51|1011.1|1009.6|1010.87|1009.37|0
1628114400000|2021-08-04 22:00:00|1011|1009.5|1011.46|1009.96|1011.61|1010.11|1010.86|1009.36|0
1628118000000|2021-08-04 23:00:00|1011.45|1009.95|1011.32|1009.82|1011.45|1009.95|1011.08|1009.58|0
1628121600000|2021-08-05 00:00:00|1011.28|1009.78|1012.54|1011.04|1013.19|1011.69|1011.23|1009.73|0
1628125200000|2021-08-05 01:00:00|1012.48|1010.98|1012.23|1010.73|1012.67|1011.17|1011.88|1010.38|0
1628128800000|2021-08-05 02:00:00|1012.25|1010.75|1012.2|1010.7|1012.96|1011.46|1011.97|1010.47|0
1628132400000|2021-08-05 03:00:00|1012.21|1010.71|1012.12|1010.62|1012.53|1011.03|1012|1010.5|0
1628136000000|2021-08-05 04:00:00|1012.15|1010.65|1011.92|1010.42|1012.22|1010.72|1011.91|1010.41|0
1628139600000|2021-08-05 05:00:00|1011.91|1010.41|1011.59|1010.09|1012.29|1010.79|1011.38|1009.88|0
1628143200000|2021-08-05 06:00:00|1011.56|1010.06|1010.73|1009.23|1011.56|1010.06|1010.13|1008.63|0
1628146800000|2021-08-05 07:00:00|1010.76|1009.26|1013.3|1012.05|1013.8|1012.96|1010.46|1008.96|234
1628150400000|2021-08-05 08:00:00|1013.55|1012.3|1014.3|1013.05|1014.3|1013.05|1011.05|1010.05|116
1628154000000|2021-08-05 09:00:00|1014.55|1013.3|1013.8|1012.8|1015.05|1013.8|1013.05|1012.05|31
1628157600000|2021-08-05 10:00:00|1014.05|1013.05|1012.8|1010.8|1014.3|1013.3|1012.55|1010.55|1
1628161200000|2021-08-05 11:00:00|1013.05|1011.05|1012.12|1011.37|1013.3|1012.05|1011.3|1010.3|131
1628164800000|2021-08-05 12:00:00|1012.62|1010.87|1010.87|1009.87|1012.62|1011.37|1010.62|1009.87|1701
1628168400000|2021-08-05 13:00:00|1010.62|1009.62|1011.87|1010.87|1011.87|1011.12|1009.87|1008.87|283
1628172000000|2021-08-05 14:00:00|1012.12|1010.62|1012.37|1010.87|1012.62|1011.62|1011.26|1009.76|365
1628175600000|2021-08-05 15:00:00|1012.4|1010.9|1012.55|1011.05|1013.01|1011.51|1012.15|1010.65|0
1628179200000|2021-08-05 16:00:00|1012.56|1011.06|1011.46|1009.96|1012.57|1011.07|1011.46|1009.96|0
1628182800000|2021-08-05 17:00:00|1011.47|1009.97|1012.38|1010.88|1012.38|1010.88|1011.45|1009.95|0
1628186400000|2021-08-05 18:00:00|1012.37|1010.87|1011.63|1010.13|1012.71|1011.21|1011.56|1010.06|0
1628190000000|2021-08-05 19:00:00|1011.62|1010.12|1012.59|1011.09|1012.59|1011.09|1011.41|1009.91|0
1628193600000|2021-08-05 20:00:00|1012.6|1011.1|1012.43|1010.93|1012.6|1011.1|1012.01|1010.51|0
1628197200000|2021-08-05 21:00:00|1012.39|1010.89|1012.35|1010.85|1012.5|1011|1012.32|1010.82|0
1628200800000|2021-08-05 22:00:00|1012.37|1010.87|1011.92|1010.42|1012.37|1010.87|1011.83|1010.33|0
1628204400000|2021-08-05 23:00:00|1011.9|1010.4|1011.62|1010.12|1011.99|1010.49|1011.57|1010.07|0
1628208000000|2021-08-06 00:00:00|1011.61|1010.11|1011.45|1009.95|1012.13|1010.63|1011.4|1009.9|0
1628211600000|2021-08-06 01:00:00|1011.46|1009.96|1011.61|1010.11|1011.72|1010.22|1010.68|1009.18|0
1628215200000|2021-08-06 02:00:00|1011.58|1010.08|1011.61|1010.11|1011.61|1010.11|1011.01|1009.51|0
1628218800000|2021-08-06 03:00:00|1011.64|1010.14|1011.87|1010.37|1012.35|1010.85|1011.54|1010.04|0
1628222400000|2021-08-06 04:00:00|1011.77|1010.27|1011.55|1010.05|1011.86|1010.36|1011.33|1009.83|0
1628226000000|2021-08-06 05:00:00|1011.58|1010.08|1012.37|1010.87|1012.51|1011.01|1011.54|1010.04|0
1628229600000|2021-08-06 06:00:00|1012.36|1010.86|1013|1011.5|1013.54|1012.04|1011.85|1010.35|0
1628233200000|2021-08-06 07:00:00|1013.04|1011.54|1010.74|1009.49|1013.41|1011.91|1010.24|1009.24|77
1628236800000|2021-08-06 08:00:00|1010.49|1009.24|1010.74|1009.49|1011.24|1010.24|1008.74|1007.49|313
1628240400000|2021-08-06 09:00:00|1010.99|1009.74|1009.74|1008.49|1010.99|1009.74|1008.99|1007.74|53
1628244000000|2021-08-06 10:00:00|1009.49|1007.99|1009.99|1008.99|1011.24|1009.99|1009.24|1007.99|20
1628247600000|2021-08-06 11:00:00|1010.24|1008.74|1010.17|1008.92|1010.67|1009.42|1008.49|1007.49|2
1628251200000|2021-08-06 12:00:00|1009.92|1008.67|1009.42|1008.17|1010.17|1008.92|1008.42|1006.42|92
1628254800000|2021-08-06 13:00:00|1009.17|1007.92|1009.67|1008.67|1011.17|1009.92|1008.67|1007.67|37
1628258400000|2021-08-06 14:00:00|1009.42|1008.42|1010.39|1008.89|1011.21|1009.71|1008.42|1007.67|388
1628262000000|2021-08-06 15:00:00|1010.4|1008.9|1010.98|1009.48|1011|1009.5|1009.92|1008.42|0
1628265600000|2021-08-06 16:00:00|1010.99|1009.49|1011.23|1009.73|1011.24|1009.74|1010.64|1009.14|0
1628269200000|2021-08-06 17:00:00|1011.24|1009.74|1010.91|1009.41|1011.25|1009.75|1010.68|1009.18|0
1628272800000|2021-08-06 18:00:00|1010.92|1009.42|1010.18|1008.68|1011.13|1009.63|1010.08|1008.58|0
1628276400000|2021-08-06 19:00:00|1010.19|1008.69|1010.93|1009.43|1011.09|1009.59|1009.96|1008.46|0
1628280000000|2021-08-06 20:00:00|1010.92|1009.42|1010.98|1009.48|1011.07|1009.57|1010.65|1009.15|0
1628460000000|2021-08-08 22:00:00|1010.61|1009.11|1009.63|1008.13|1010.61|1009.11|1009.45|1007.95|0
1628463600000|2021-08-08 23:00:00|1009.67|1008.17|1008.32|1006.82|1009.67|1008.17|1007.72|1006.22|0
1628467200000|2021-08-09 00:00:00|1008.31|1006.81|1008.26|1006.76|1008.38|1006.88|1007.41|1005.91|0
1628470800000|2021-08-09 01:00:00|1008.28|1006.78|1008.33|1006.83|1008.81|1007.31|1007.93|1006.43|0
1628474400000|2021-08-09 02:00:00|1008.34|1006.84|1009.3|1007.8|1009.35|1007.85|1008.23|1006.73|0
1628478000000|2021-08-09 03:00:00|1009.29|1007.79|1009.25|1007.75|1009.6|1008.1|1008.94|1007.44|0
1628481600000|2021-08-09 04:00:00|1009.26|1007.76|1009.54|1008.04|1009.65|1008.15|1009.12|1007.62|0
1628485200000|2021-08-09 05:00:00|1009.55|1008.05|1008.82|1007.32|1009.55|1008.05|1008.82|1007.32|0
1628488800000|2021-08-09 06:00:00|1008.62|1007.12|1009.68|1008.18|1010|1008.5|1007.79|1006.29|0
1628492400000|2021-08-09 07:00:00|1009.77|1008.27|1010.66|1009.41|1011.41|1010.16|1007.61|1006.11|80
1628496000000|2021-08-09 08:00:00|1010.91|1009.66|1009.66|1008.41|1011.16|1010.16|1009.16|1008.16|132
1628499600000|2021-08-09 09:00:00|1009.41|1008.16|1009.41|1008.16|1010.66|1009.41|1008.91|1007.66|53
1628503200000|2021-08-09 10:00:00|1009.66|1008.41|1007.91|1006.66|1009.91|1008.91|1007.66|1006.66|22
1628506800000|2021-08-09 11:00:00|1008.16|1006.91|1009.97|1008.72|1009.97|1008.97|1007.16|1006.16|51
1628510400000|2021-08-09 12:00:00|1009.72|1008.47|1010.22|1008.97|1010.47|1009.22|1008.47|1007.22|17
1628514000000|2021-08-09 13:00:00|1010.47|1009.22|1011.47|1010.22|1012.47|1011.47|1009.47|1008.22|130
1628517600000|2021-08-09 14:00:00|1011.59|1010.47|1012.18|1010.68|1012.48|1011.09|1010.84|1010.09|81
1628521200000|2021-08-09 15:00:00|1012.15|1010.65|1012.41|1010.91|1013.01|1011.51|1011.76|1010.26|0
1628524800000|2021-08-09 16:00:00|1012.4|1010.9|1012.67|1011.17|1012.67|1011.17|1012.06|1010.56|0
1628528400000|2021-08-09 17:00:00|1012.66|1011.16|1012.95|1011.45|1013.07|1011.57|1012.52|1011.02|0
1628532000000|2021-08-09 18:00:00|1012.92|1011.42|1013.11|1011.61|1013.57|1012.07|1012.85|1011.35|0
1628535600000|2021-08-09 19:00:00|1013.08|1011.58|1013.15|1011.65|1013.28|1011.78|1012.31|1010.81|0
1628539200000|2021-08-09 20:00:00|1013.16|1011.66|1013.41|1011.91|1013.68|1012.18|1012.97|1011.47|0
1628542800000|2021-08-09 21:00:00|1013.38|1011.88|1013.45|1011.95|1013.6|1012.1|1013.36|1011.86|0
1628546400000|2021-08-09 22:00:00|1013.44|1011.94|1013.02|1011.52|1013.59|1012.09|1012.89|1011.39|0
1628550000000|2021-08-09 23:00:00|1013.03|1011.53|1012.98|1011.48|1013.07|1011.57|1012.57|1011.07|0
1628553600000|2021-08-10 00:00:00|1012.99|1011.49|1014.18|1012.68|1014.28|1012.78|1012.89|1011.39|0
1628557200000|2021-08-10 01:00:00|1014.17|1012.67|1011.48|1009.98|1014.21|1012.71|1011.27|1009.77|0
1628560800000|2021-08-10 02:00:00|1011.47|1009.97|1012.71|1011.21|1012.86|1011.36|1011.15|1009.65|0
1628564400000|2021-08-10 03:00:00|1012.73|1011.23|1012.29|1010.79|1012.82|1011.32|1012.13|1010.63|0
1628568000000|2021-08-10 04:00:00|1012.31|1010.81|1012.88|1011.38|1012.94|1011.44|1012.2|1010.7|0
1628571600000|2021-08-10 05:00:00|1012.86|1011.36|1013.05|1011.55|1013.49|1011.99|1012.63|1011.13|0
1628575200000|2021-08-10 06:00:00|1013.02|1011.52|1014.33|1012.83|1014.44|1012.94|1012.38|1010.88|0
1628578800000|2021-08-10 07:00:00|1014.21|1012.71|1016.03|1014.78|1019.34|1018.09|1013.71|1012.21|71
1628582400000|2021-08-10 08:00:00|1016.53|1015.03|1017.28|1015.03|1018.03|1017.03|1015.78|1015.03|19
1628586000000|2021-08-10 09:00:00|1017.53|1015.28|1015.28|1014.03|1017.53|1015.53|1015.03|1014.03|95
1628589600000|2021-08-10 10:00:00|1015.53|1014.28|1016.03|1014.78|1016.53|1015.53|1015.28|1014.28|2
1628593200000|2021-08-10 11:00:00|1015.78|1014.53|1015.22|1014.22|1016.78|1015.53|1015.22|1013.97|6
1628596800000|2021-08-10 12:00:00|1015.47|1014.47|1015.72|1014.72|1015.97|1014.72|1014.97|1013.72|160
1628600400000|2021-08-10 13:00:00|1015.47|1014.97|1017.22|1016.47|1017.47|1016.47|1015.22|1014.47|300
1628604000000|2021-08-10 14:00:00|1017.72|1016.22|1017.19|1015.69|1018.58|1017.83|1016.72|1015.22|513
1628607600000|2021-08-10 15:00:00|1017.18|1015.68|1017.36|1015.86|1017.55|1016.05|1016.59|1015.09|20
1628611200000|2021-08-10 16:00:00|1017.37|1015.87|1018.02|1016.52|1018.3|1016.8|1017.37|1015.87|0
1628614800000|2021-08-10 17:00:00|1018.01|1016.51|1017.74|1016.24|1018.14|1016.64|1017.14|1015.64|0
1628618400000|2021-08-10 18:00:00|1017.73|1016.23|1017.91|1016.41|1018.02|1016.52|1017.11|1015.61|0
1628622000000|2021-08-10 19:00:00|1017.92|1016.42|1018.49|1016.99|1018.53|1017.03|1017.55|1016.05|0
1628625600000|2021-08-10 20:00:00|1018.5|1017|1018.36|1016.86|1018.5|1017|1017.81|1016.31|0
1628629200000|2021-08-10 21:00:00|1018.34|1016.84|1018.31|1016.81|1018.38|1016.88|1018.23|1016.73|0
1628632800000|2021-08-10 22:00:00|1018.3|1016.8|1017.99|1016.49|1018.45|1016.95|1017.99|1016.49|0
1628636400000|2021-08-10 23:00:00|1018|1016.5|1017.99|1016.49|1018.14|1016.64|1017.81|1016.31|0
1628640000000|2021-08-11 00:00:00|1018|1016.5|1018.05|1016.55|1018.82|1017.32|1017.99|1016.49|0
1628643600000|2021-08-11 01:00:00|1018.04|1016.54|1018.59|1017.09|1018.63|1017.13|1017.52|1016.02|0
1628647200000|2021-08-11 02:00:00|1018.6|1017.1|1018.42|1016.92|1018.91|1017.41|1018.19|1016.69|0
1628650800000|2021-08-11 03:00:00|1018.44|1016.94|1017.98|1016.48|1018.46|1016.96|1017.87|1016.37|0
1628654400000|2021-08-11 04:00:00|1017.97|1016.47|1017.67|1016.17|1017.98|1016.48|1017.51|1016.01|0
1628658000000|2021-08-11 05:00:00|1017.66|1016.16|1017.65|1016.15|1017.85|1016.35|1017.38|1015.88|0
1628661600000|2021-08-11 06:00:00|1017.62|1016.12|1019.96|1018.46|1020.02|1018.52|1017.33|1015.83|0
1628665200000|2021-08-11 07:00:00|1019.98|1018.48|1019.07|1018.07|1021.58|1020.08|1018.82|1017.08|106
1628668800000|2021-08-11 08:00:00|1019.32|1017.82|1019.82|1018.57|1021.57|1020.57|1018.82|1017.57|10
1628672400000|2021-08-11 09:00:00|1019.57|1018.82|1019.82|1018.82|1020.57|1019.82|1019.07|1018.07|11
1628676000000|2021-08-11 10:00:00|1020.07|1019.07|1020.32|1019.32|1020.82|1020.07|1018.82|1017.82|12
1628679600000|2021-08-11 11:00:00|1019.82|1019.07|1019.12|1018.12|1020.32|1019.32|1018.37|1017.37|112
1628683200000|2021-08-11 12:00:00|1018.87|1017.87|1019.62|1018.62|1020.12|1019.12|1018.37|1017.37|65
1628686800000|2021-08-11 13:00:00|1019.87|1018.37|1017.87|1016.62|1020.12|1019.37|1017.12|1016.12|165
1628690400000|2021-08-11 14:00:00|1017.62|1016.12|1017.08|1015.58|1018.87|1017.62|1016.87|1015.48|117
1628694000000|2021-08-11 15:00:00|1017.1|1015.6|1016.46|1014.96|1017.17|1015.67|1015.61|1014.11|0
1628697600000|2021-08-11 16:00:00|1016.41|1014.91|1017.57|1016.07|1017.57|1016.07|1016.36|1014.86|0
1628701200000|2021-08-11 17:00:00|1017.55|1016.05|1017.49|1015.99|1018.02|1016.52|1017.2|1015.7|0
1628704800000|2021-08-11 18:00:00|1017.47|1015.97|1017.91|1016.41|1018|1016.5|1017.33|1015.83|0
1628708400000|2021-08-11 19:00:00|1017.83|1016.33|1018.62|1017.12|1018.64|1017.14|1017.75|1016.25|0
1628712000000|2021-08-11 20:00:00|1018.61|1017.11|1018.72|1017.22|1018.78|1017.28|1018.5|1017|0
1628715600000|2021-08-11 21:00:00|1018.7|1017.2|1018.5|1017|1018.74|1017.24|1018.5|1017|0
1628719200000|2021-08-11 22:00:00|1018.45|1016.95|1018.37|1016.87|1018.66|1017.16|1018.3|1016.8|0
1628722800000|2021-08-11 23:00:00|1018.36|1016.86|1018.31|1016.81|1018.55|1017.05|1018.27|1016.77|0
1628726400000|2021-08-12 00:00:00|1018.32|1016.82|1017.65|1016.15|1018.68|1017.18|1017.55|1016.05|0
1628730000000|2021-08-12 01:00:00|1017.64|1016.14|1017.47|1015.97|1018.02|1016.52|1017.36|1015.86|0
1628733600000|2021-08-12 02:00:00|1017.46|1015.96|1017.69|1016.19|1017.88|1016.38|1017.46|1015.96|0
1628737200000|2021-08-12 03:00:00|1017.67|1016.17|1017.82|1016.32|1018.31|1016.81|1017.63|1016.13|0
1628740800000|2021-08-12 04:00:00|1017.83|1016.33|1017.34|1015.84|1017.92|1016.42|1017.09|1015.59|0
1628744400000|2021-08-12 05:00:00|1017.33|1015.83|1016.53|1015.03|1017.39|1015.89|1016.18|1014.68|0
1628748000000|2021-08-12 06:00:00|1016.54|1015.04|1018.67|1017.17|1018.67|1017.17|1016.2|1014.7|0
1628751600000|2021-08-12 07:00:00|1018.7|1017.2|1023.29|1022.04|1023.54|1022.29|1018.7|1017.2|138
1628755200000|2021-08-12 08:00:00|1023.54|1022.29|1023.79|1022.79|1024.04|1022.79|1022.29|1021.29|39
1628758800000|2021-08-12 09:00:00|1023.29|1022.54|1023.54|1022.79|1024.29|1023.29|1022.54|1021.54|42
1628762400000|2021-08-12 10:00:00|1023.29|1022.54|1021.79|1020.54|1023.54|1022.79|1021.54|1020.54|34
1628766000000|2021-08-12 11:00:00|1021.54|1020.79|1021.2|1020.2|1022.04|1021.04|1020.54|1019.79|20
1628769600000|2021-08-12 12:00:00|1020.95|1020.45|1020.95|1020.2|1021.7|1020.45|1019.95|1019.2|16
1628773200000|2021-08-12 13:00:00|1020.7|1019.7|1021.45|1020.2|1022.7|1021.45|1020.2|1019.45|163
1628776800000|2021-08-12 14:00:00|1021.2|1020.45|1022.32|1020.82|1022.66|1021.41|1020.66|1019.37|331
1628780400000|2021-08-12 15:00:00|1022.24|1020.74|1022.34|1020.84|1022.73|1021.23|1021.69|1020.19|0
1628784000000|2021-08-12 16:00:00|1022.36|1020.86|1022.63|1021.13|1022.94|1021.44|1022.28|1020.78|0
1628787600000|2021-08-12 17:00:00|1022.62|1021.12|1022.49|1020.99|1022.83|1021.33|1022.28|1020.78|0
1628791200000|2021-08-12 18:00:00|1022.51|1021.01|1023.3|1021.8|1023.31|1021.81|1022.36|1020.86|0
1628794800000|2021-08-12 19:00:00|1023.31|1021.81|1023.32|1021.82|1024.12|1022.62|1023.13|1021.63|0
1628798400000|2021-08-12 20:00:00|1023.31|1021.81|1023.33|1021.83|1023.4|1021.9|1022.85|1021.35|0
1628802000000|2021-08-12 21:00:00|1023.34|1021.84|1023.31|1021.81|1023.4|1021.9|1023.24|1021.74|0
1628805600000|2021-08-12 22:00:00|1023.28|1021.78|1022.95|1021.45|1023.35|1021.85|1022.84|1021.34|0
1628809200000|2021-08-12 23:00:00|1022.94|1021.44|1022.71|1021.21|1023.04|1021.54|1022.66|1021.16|0
1628812800000|2021-08-13 00:00:00|1022.72|1021.22|1022.77|1021.27|1023.14|1021.64|1022.27|1020.77|0
1628816400000|2021-08-13 01:00:00|1022.74|1021.24|1022.07|1020.57|1022.77|1021.27|1021.55|1020.05|0
1628820000000|2021-08-13 02:00:00|1022.06|1020.56|1021.65|1020.15|1022.75|1021.25|1021.59|1020.09|0
1628823600000|2021-08-13 03:00:00|1021.69|1020.19|1022.47|1020.97|1022.57|1021.07|1021.65|1020.15|0
1628827200000|2021-08-13 04:00:00|1022.46|1020.96|1022.28|1020.78|1022.64|1021.14|1022.18|1020.68|0
1628830800000|2021-08-13 05:00:00|1022.38|1020.88|1022.07|1020.57|1022.39|1020.89|1021.76|1020.26|0
1628834400000|2021-08-13 06:00:00|1022.04|1020.54|1022.34|1020.84|1022.74|1021.24|1021.52|1020.02|0
1628838000000|2021-08-13 07:00:00|1022.37|1020.87|1021.42|1020.17|1022.97|1021.47|1020.41|1019.07|44
1628841600000|2021-08-13 08:00:00|1021.67|1020.42|1020.92|1020.17|1021.92|1020.67|1019.92|1018.92|49
1628845200000|2021-08-13 09:00:00|1021.42|1019.92|1020.92|1019.67|1021.92|1020.67|1019.67|1018.92|6
1628848800000|2021-08-13 10:00:00|1021.17|1019.92|1022.17|1020.92|1022.17|1020.92|1020.67|1019.67|6
1628852400000|2021-08-13 11:00:00|1021.92|1020.67|1021.97|1020.72|1022.42|1021.42|1021.42|1020.42|41
1628856000000|2021-08-13 12:00:00|1021.72|1020.97|1022.97|1021.72|1022.97|1021.97|1020.97|1020.22|26
1628859600000|2021-08-13 13:00:00|1022.72|1021.97|1021.72|1019.97|1023.22|1021.97|1020.97|1019.97|62
1628863200000|2021-08-13 14:00:00|1021.47|1020.22|1020.92|1019.42|1022.85|1021.85|1020.52|1019.02|39
1628866800000|2021-08-13 15:00:00|1021|1019.5|1022.1|1020.6|1022.1|1020.6|1020.78|1019.28|0
1628870400000|2021-08-13 16:00:00|1022.02|1020.52|1021.79|1020.29|1022.23|1020.73|1021.5|1020|0
1628874000000|2021-08-13 17:00:00|1021.78|1020.28|1021.75|1020.25|1021.99|1020.49|1021.54|1020.04|0
1628877600000|2021-08-13 18:00:00|1021.73|1020.23|1021.23|1019.73|1021.84|1020.34|1020.86|1019.36|0
1628881200000|2021-08-13 19:00:00|1021.27|1019.77|1022.32|1020.82|1022.44|1020.94|1021.1|1019.6|0
1628884800000|2021-08-13 20:00:00|1022.31|1020.81|1021.85|1020.35|1022.46|1020.96|1021.78|1020.28|0
1629064800000|2021-08-15 22:00:00|1021.27|1019.77|1021.55|1020.05|1022.05|1020.55|1021.01|1019.51|0
1629068400000|2021-08-15 23:00:00|1021.56|1020.06|1021.45|1019.95|1021.64|1020.14|1021.27|1019.77|0
1629072000000|2021-08-16 00:00:00|1021.44|1019.94|1018.74|1017.24|1021.51|1020.01|1018.31|1016.81|0
1629075600000|2021-08-16 01:00:00|1018.76|1017.26|1017.6|1016.1|1019.53|1018.03|1017.5|1016|0
1629079200000|2021-08-16 02:00:00|1017.59|1016.09|1017.78|1016.28|1017.89|1016.39|1016.54|1015.04|0
1629082800000|2021-08-16 03:00:00|1017.81|1016.31|1017.61|1016.11|1017.92|1016.42|1017.06|1015.56|0
1629086400000|2021-08-16 04:00:00|1017.6|1016.1|1017.64|1016.14|1018.44|1016.94|1017.3|1015.8|0
1629090000000|2021-08-16 05:00:00|1017.66|1016.16|1017.41|1015.91|1018.11|1016.61|1017.06|1015.56|0
1629093600000|2021-08-16 06:00:00|1017.5|1016|1016.85|1015.35|1018.2|1016.7|1015.22|1013.72|0
1629097200000|2021-08-16 07:00:00|1016.92|1015.42|1018.35|1017.35|1019.6|1018.6|1014.34|1012.84|208
1629100800000|2021-08-16 08:00:00|1018.1|1017.1|1016.6|1015.6|1018.6|1017.6|1015.6|1014.6|24
1629104400000|2021-08-16 09:00:00|1017.1|1015.85|1015.35|1014.1|1017.6|1016.35|1015.35|1014.1|6816
1629108000000|2021-08-16 10:00:00|1015.6|1014.35|1016.85|1015.85|1017.85|1016.6|1014.1|1012.85|1077
1629111600000|2021-08-16 11:00:00|1017.1|1015.6|1015.5|1014.5|1017.1|1015.85|1015.25|1014.5|66
1629115200000|2021-08-16 12:00:00|1015.25|1014.25|1015.5|1014.25|1016|1014.75|1014.5|1013.25|12
1629118800000|2021-08-16 13:00:00|1015.25|1014.5|1013.25|1012|1015.75|1014.5|1012.25|1011|151
1629122400000|2021-08-16 14:00:00|1013|1011.75|1012.97|1011.47|1015.07|1013.82|1012.43|1010.93|68
1629126000000|2021-08-16 15:00:00|1012.89|1011.39|1015.31|1013.81|1015.76|1014.26|1012.73|1011.23|0
1629129600000|2021-08-16 16:00:00|1015.23|1013.73|1016|1014.5|1016.1|1014.6|1015.2|1013.7|0
1629133200000|2021-08-16 17:00:00|1016.02|1014.52|1017.31|1015.81|1017.31|1015.81|1015.73|1014.23|0
1629136800000|2021-08-16 18:00:00|1017.29|1015.79|1017.93|1016.43|1018.37|1016.87|1017.15|1015.65|0
1629140400000|2021-08-16 19:00:00|1017.95|1016.45|1019.2|1017.7|1019.29|1017.79|1017.8|1016.3|0
1629144000000|2021-08-16 20:00:00|1019.19|1017.69|1018.68|1017.18|1019.52|1018.02|1018.3|1016.8|0
1629147600000|2021-08-16 21:00:00|1018.66|1017.16|1018.8|1017.3|1018.82|1017.32|1018.66|1017.16|0
1629151200000|2021-08-16 22:00:00|1018.75|1017.25|1018.36|1016.86|1018.76|1017.26|1018.25|1016.75|0
1629154800000|2021-08-16 23:00:00|1018.37|1016.87|1018.53|1017.03|1018.72|1017.22|1018.27|1016.77|0
1629158400000|2021-08-17 00:00:00|1018.52|1017.02|1016.98|1015.48|1018.57|1017.07|1016.62|1015.12|0
1629162000000|2021-08-17 01:00:00|1017.02|1015.52|1016.57|1015.07|1017.09|1015.59|1016.04|1014.54|0
1629165600000|2021-08-17 02:00:00|1016.56|1015.06|1016.37|1014.87|1016.67|1015.17|1016.04|1014.54|0
1629169200000|2021-08-17 03:00:00|1016.36|1014.86|1015.63|1014.13|1016.46|1014.96|1015.51|1014.01|0
1629172800000|2021-08-17 04:00:00|1015.61|1014.11|1016.23|1014.73|1016.34|1014.84|1015.57|1014.07|0
1629176400000|2021-08-17 05:00:00|1016.21|1014.71|1014.88|1013.38|1016.21|1014.71|1014.78|1013.28|0
1629180000000|2021-08-17 06:00:00|1014.85|1013.35|1013.04|1011.54|1014.85|1013.35|1012.33|1010.83|0
1629183600000|2021-08-17 07:00:00|1013.05|1011.55|1014.33|1013.08|1014.83|1013.58|1009.57|1008.32|1035
1629187200000|2021-08-17 08:00:00|1014.58|1013.33|1016.33|1015.58|1017.33|1016.08|1013.58|1012.33|330
1629190800000|2021-08-17 09:00:00|1016.58|1015.33|1017.08|1016.08|1018.33|1017.08|1016.58|1015.33|15
1629194400000|2021-08-17 10:00:00|1016.83|1015.58|1014.83|1013.83|1016.83|1015.58|1014.83|1013.58|76
1629198000000|2021-08-17 11:00:00|1015.33|1014.08|1014.83|1013.58|1015.58|1014.33|1013.08|1012.33|1569
1629201600000|2021-08-17 12:00:00|1015.08|1013.83|1013.58|1012.58|1015.83|1014.58|1013.33|1012.58|2973
1629205200000|2021-08-17 13:00:00|1013.83|1012.83|1014.58|1013.33|1015.33|1014.33|1010.83|1010.08|1654
1629208800000|2021-08-17 14:00:00|1014.33|1013.58|1016.19|1014.69|1017.45|1016.39|1014.33|1013.58|725
1629212400000|2021-08-17 15:00:00|1016.27|1014.77|1014.44|1012.94|1017.09|1015.59|1014.41|1012.91|0
1629216000000|2021-08-17 16:00:00|1014.52|1013.02|1010.86|1009.36|1014.81|1013.31|1010.54|1009.04|0
1629219600000|2021-08-17 17:00:00|1010.85|1009.35|1012.55|1011.05|1012.72|1011.22|1010.61|1009.11|0
1629223200000|2021-08-17 18:00:00|1012.53|1011.03|1014.24|1012.74|1014.45|1012.95|1012.43|1010.93|0
1629226800000|2021-08-17 19:00:00|1014.32|1012.82|1015.73|1014.23|1015.97|1014.47|1013.86|1012.36|0
1629230400000|2021-08-17 20:00:00|1015.68|1014.18|1014.56|1013.06|1015.97|1014.47|1014.25|1012.75|0
1629234000000|2021-08-17 21:00:00|1014.59|1013.09|1014.47|1012.97|1014.59|1013.09|1014.45|1012.95|0
1629237600000|2021-08-17 22:00:00|1014.43|1012.93|1014.52|1013.02|1014.84|1013.34|1014.01|1012.51|0
1629241200000|2021-08-17 23:00:00|1014.58|1013.08|1013.83|1012.33|1014.73|1013.23|1013.83|1012.33|0
1629244800000|2021-08-18 00:00:00|1013.84|1012.34|1015.29|1013.79|1015.92|1014.42|1013.64|1012.14|0
1629248400000|2021-08-18 01:00:00|1015.3|1013.8|1016.05|1014.55|1016.89|1015.39|1014.98|1013.48|0
1629252000000|2021-08-18 02:00:00|1016.04|1014.54|1017.43|1015.93|1017.65|1016.15|1015.63|1014.13|0
1629255600000|2021-08-18 03:00:00|1017.44|1015.94|1017.76|1016.26|1018.27|1016.77|1017.32|1015.82|0
1629259200000|2021-08-18 04:00:00|1017.77|1016.27|1017.86|1016.36|1018.39|1016.89|1017.76|1016.26|0
1629262800000|2021-08-18 05:00:00|1017.87|1016.37|1018.23|1016.73|1018.47|1016.97|1017.84|1016.34|0
1629266400000|2021-08-18 06:00:00|1018.53|1017.03|1016.87|1015.37|1018.63|1017.13|1016.36|1014.86|0
1629270000000|2021-08-18 07:00:00|1016.9|1015.4|1017.96|1016.71|1018.96|1017.96|1014.89|1013.89|434
1629273600000|2021-08-18 08:00:00|1017.71|1016.46|1018.46|1017.21|1019.71|1018.46|1017.21|1015.96|1392
1629277200000|2021-08-18 09:00:00|1018.21|1016.96|1018.46|1017.21|1018.46|1017.21|1017.21|1015.96|20
1629280800000|2021-08-18 10:00:00|1018.21|1016.96|1017.96|1016.96|1018.71|1017.46|1016.96|1015.71|648
1629284400000|2021-08-18 11:00:00|1018.21|1017.21|1018.56|1017.31|1018.81|1017.56|1016.46|1015.21|1577
1629288000000|2021-08-18 12:00:00|1018.81|1017.56|1018.31|1017.06|1019.06|1017.81|1017.81|1016.56|8602
1629291600000|2021-08-18 13:00:00|1018.06|1016.81|1018.06|1017.06|1019.06|1018.06|1016.56|1015.56|402
1629295200000|2021-08-18 14:00:00|1018.31|1016.81|1018.59|1017.09|1019.29|1018.06|1017.81|1016.56|2868
1629298800000|2021-08-18 15:00:00|1018.61|1017.11|1018.53|1017.03|1019.03|1017.53|1017.74|1016.24|0
1629302400000|2021-08-18 16:00:00|1018.55|1017.05|1018.55|1017.05|1019.02|1017.52|1017.96|1016.46|0
1629306000000|2021-08-18 17:00:00|1018.53|1017.03|1018.42|1016.92|1018.6|1017.1|1017.89|1016.39|0
1629309600000|2021-08-18 18:00:00|1018.44|1016.94|1017.65|1016.15|1019.17|1017.67|1015.71|1014.21|0
1629313200000|2021-08-18 19:00:00|1017.62|1016.12|1012.4|1010.9|1017.65|1016.15|1012.18|1010.68|0
1629316800000|2021-08-18 20:00:00|1012.38|1010.88|1011.38|1009.88|1012.86|1011.36|1010.01|1008.51|0
1629320400000|2021-08-18 21:00:00|1011.4|1009.9|1011.49|1009.99|1011.71|1010.21|1011.36|1009.86|0
1629324000000|2021-08-18 22:00:00|1011.54|1010.04|1012.36|1010.86|1012.42|1010.92|1011.34|1009.84|0
1629327600000|2021-08-18 23:00:00|1012.35|1010.85|1011.82|1010.32|1012.42|1010.92|1011.44|1009.94|0
1629331200000|2021-08-19 00:00:00|1011.81|1010.31|1012.46|1010.96|1012.94|1011.44|1011.48|1009.98|0
1629334800000|2021-08-19 01:00:00|1012.47|1010.97|1012|1010.5|1013.27|1011.77|1011.96|1010.46|0
1629338400000|2021-08-19 02:00:00|1011.98|1010.48|1011.54|1010.04|1012.28|1010.78|1010.77|1009.27|0
1629342000000|2021-08-19 03:00:00|1011.55|1010.05|1011.23|1009.73|1012.24|1010.74|1010.85|1009.35|0
1629345600000|2021-08-19 04:00:00|1011.21|1009.71|1010.91|1009.41|1011.48|1009.98|1010.8|1009.3|0
1629349200000|2021-08-19 05:00:00|1010.93|1009.43|1008.94|1007.44|1011.21|1009.71|1008.85|1007.35|0
1629352800000|2021-08-19 06:00:00|1008.93|1007.43|1004.55|1003.05|1009.07|1007.57|1004.34|1002.84|0
1629356400000|2021-08-19 07:00:00|1004.61|1003.11|1004.41|1002.16|1007.91|1005.66|1001.64|999.21|2050
1629360000000|2021-08-19 08:00:00|1004.16|1001.91|995.23|993.33|1004.16|1002.16|994.13|991.73|503
1629363600000|2021-08-19 09:00:00|995.33|993.43|996.93|995.03|997.93|996.13|992.23|990.43|284
1629367200000|2021-08-19 10:00:00|996.83|995.13|992.83|991.13|997.23|995.53|992.23|990.43|501
1629370800000|2021-08-19 11:00:00|992.93|991.23|995.77|993.97|996.83|995.13|992.23|990.53|487
1629374400000|2021-08-19 12:00:00|995.67|994.07|994.35|993.45|997.77|995.57|994.35|992.67|244
1629378000000|2021-08-19 13:00:00|995.85|993.55|998.95|997.95|1000.25|999.15|995.25|993.55|796
1629381600000|2021-08-19 14:00:00|998.85|997.85|1000.95|999.45|1001.78|1000.28|996.8|995.3|770
1629385200000|2021-08-19 15:00:00|1000.97|999.47|1002.63|1001.13|1003.24|1001.74|999.08|997.58|0
1629388800000|2021-08-19 16:00:00|1002.64|1001.14|1003.77|1002.27|1003.89|1002.39|1001.5|1000|0
1629392400000|2021-08-19 17:00:00|1003.79|1002.29|1000.99|999.49|1003.89|1002.39|1000.97|999.47|0
1629396000000|2021-08-19 18:00:00|1000.97|999.47|1001.65|1000.15|1001.81|1000.31|998.34|996.84|0
1629399600000|2021-08-19 19:00:00|1001.64|1000.14|1002.18|1000.68|1004.05|1002.55|1001.45|999.95|0
1629403200000|2021-08-19 20:00:00|1002.19|1000.69|1002.29|1000.79|1003.22|1001.72|1001.97|1000.47|0
1629406800000|2021-08-19 21:00:00|1002.26|1000.76|1002.36|1000.86|1002.39|1000.89|1002.11|1000.61|0
1629410400000|2021-08-19 22:00:00|1002.37|1000.87|1001.77|1000.27|1002.55|1001.05|1001.73|1000.23|0
1629414000000|2021-08-19 23:00:00|1001.78|1000.28|1000.85|999.35|1001.99|1000.49|1000.53|999.03|0
1629417600000|2021-08-20 00:00:00|1000.81|999.31|1003.07|1001.57|1003.63|1002.13|1000.72|999.22|0
1629421200000|2021-08-20 01:00:00|1003.08|1001.58|999.29|997.79|1003.31|1001.81|997.9|996.4|0
1629424800000|2021-08-20 02:00:00|999.31|997.81|999.44|997.94|1000.66|999.16|998.86|997.36|0
1629428400000|2021-08-20 03:00:00|999.43|997.93|1000.54|999.04|1001.28|999.78|999.06|997.56|0
1629432000000|2021-08-20 04:00:00|1000.55|999.05|999.39|997.89|1000.75|999.25|999.09|997.59|0
1629435600000|2021-08-20 05:00:00|999.37|997.87|998.71|997.21|999.42|997.92|997.07|995.57|0
1629439200000|2021-08-20 06:00:00|998.72|997.22|1000|998.5|1000.43|998.93|997.75|996.25|0
1629442800000|2021-08-20 07:00:00|999.95|998.45|992.65|991.45|1003.25|1002|991.85|990.85|354
1629446400000|2021-08-20 08:00:00|992.55|991.55|997.35|996.35|998.35|997.25|992.45|991.45|172
1629450000000|2021-08-20 09:00:00|997.25|996.25|994.75|993.75|998.35|997.25|994.05|992.95|33
1629453600000|2021-08-20 10:00:00|994.65|993.65|996.65|995.65|997.85|996.85|993.65|992.65|32
1629457200000|2021-08-20 11:00:00|996.55|995.75|995.05|994.15|996.55|995.75|994.75|993.75|11
1629460800000|2021-08-20 12:00:00|994.95|994.25|997.85|996.95|997.95|996.95|993.25|992.25|88
1629464400000|2021-08-20 13:00:00|997.75|997.05|998.35|997.35|998.55|997.45|995.95|994.75|61
1629468000000|2021-08-20 14:00:00|998.45|997.45|998.31|996.81|1000.99|999.99|996.95|995.85|580
1629471600000|2021-08-20 15:00:00|998.23|996.73|998.87|997.37|999.28|997.78|997.63|996.13|24
1629475200000|2021-08-20 16:00:00|998.85|997.35|1000.09|998.59|1000.61|999.11|998.71|997.21|0
1629478800000|2021-08-20 17:00:00|1000.11|998.61|999.07|997.57|1000.69|999.19|999.06|997.56|0
1629482400000|2021-08-20 18:00:00|999.09|997.59|999.03|997.53|999.83|998.33|998.39|996.89|0
1629486000000|2021-08-20 19:00:00|998.99|997.49|1000.32|998.82|1000.93|999.43|998.88|997.38|0
1629489600000|2021-08-20 20:00:00|1000.3|998.8|1000.22|998.72|1000.45|998.95|999.76|998.26|0
1629493200000|2021-08-20 21:00:00|1000.15|998.65|1000.15|998.65|1000.15|998.65|1000.15|998.65|0
1629669600000|2021-08-22 22:00:00|999.86|998.36|1000.58|999.08|1000.97|999.47|999.86|998.36|0
1629673200000|2021-08-22 23:00:00|1000.57|999.07|1000.62|999.12|1001.03|999.53|1000.38|998.88|0
1629676800000|2021-08-23 00:00:00|1000.61|999.11|1001.94|1000.44|1002.25|1000.75|1000.57|999.07|0
1629680400000|2021-08-23 01:00:00|1001.95|1000.45|1002.57|1001.07|1002.79|1001.29|1000.69|999.19|0
1629684000000|2021-08-23 02:00:00|1002.58|1001.08|1003.41|1001.91|1003.51|1002.01|1002.56|1001.06|0
1629687600000|2021-08-23 03:00:00|1003.42|1001.92|1003.63|1002.13|1003.91|1002.41|1003.2|1001.7|0
1629691200000|2021-08-23 04:00:00|1003.65|1002.15|1004.25|1002.75|1004.26|1002.76|1003.46|1001.96|0
1629694800000|2021-08-23 05:00:00|1004.22|1002.72|1004.68|1003.18|1004.99|1003.49|1003.94|1002.44|0
1629698400000|2021-08-23 06:00:00|1004.77|1003.27|1005.83|1004.33|1006.15|1004.65|1004.61|1003.11|0
1629702000000|2021-08-23 07:00:00|1005.86|1004.36|1003.39|1002.14|1008.99|1008.24|1002.39|1001.14|225
1629705600000|2021-08-23 08:00:00|1003.14|1001.89|1005.39|1004.14|1005.89|1004.89|1002.39|1001.14|252
1629709200000|2021-08-23 09:00:00|1005.64|1004.39|1004.89|1003.89|1005.89|1005.14|1004.39|1003.14|120
1629712800000|2021-08-23 10:00:00|1005.14|1004.14|1005.64|1004.64|1006.89|1005.89|1004.89|1003.64|63
1629716400000|2021-08-23 11:00:00|1005.39|1004.14|1006.07|1004.82|1006.82|1005.82|1005.14|1003.89|60
1629720000000|2021-08-23 12:00:00|1005.82|1005.07|1006.82|1005.82|1007.82|1006.82|1005.32|1004.32|107
1629723600000|2021-08-23 13:00:00|1006.57|1005.32|1010.57|1009.57|1010.57|1009.57|1005.82|1004.57|93
1629727200000|2021-08-23 14:00:00|1010.82|1009.82|1012.17|1010.67|1012.46|1010.96|1009.57|1008.07|433
1629730800000|2021-08-23 15:00:00|1012.19|1010.69|1013.13|1011.63|1013.55|1012.05|1012.17|1010.67|0
1629734400000|2021-08-23 16:00:00|1013.15|1011.65|1014.03|1012.53|1014.05|1012.55|1013.15|1011.65|0
1629738000000|2021-08-23 17:00:00|1014.05|1012.55|1013.27|1011.77|1014.24|1012.74|1012.99|1011.49|0
1629741600000|2021-08-23 18:00:00|1013.28|1011.78|1013.94|1012.44|1014.07|1012.57|1013.25|1011.75|0
1629745200000|2021-08-23 19:00:00|1013.93|1012.43|1012.87|1011.37|1014.11|1012.61|1012.35|1010.85|0
1629748800000|2021-08-23 20:00:00|1012.86|1011.36|1013.97|1012.47|1014.02|1012.52|1012.83|1011.33|0
1629752400000|2021-08-23 21:00:00|1013.95|1012.45|1013.91|1012.41|1013.97|1012.47|1013.82|1012.32|0
1629756000000|2021-08-23 22:00:00|1013.9|1012.4|1014.09|1012.59|1014.33|1012.83|1013.69|1012.19|0
1629759600000|2021-08-23 23:00:00|1014.07|1012.57|1014.29|1012.79|1014.29|1012.79|1014.07|1012.57|0
1629763200000|2021-08-24 00:00:00|1014.3|1012.8|1014.3|1012.8|1014.65|1013.15|1014.03|1012.53|0
1629766800000|2021-08-24 01:00:00|1014.31|1012.81|1014.76|1013.26|1015.12|1013.62|1013.67|1012.17|0
1629770400000|2021-08-24 02:00:00|1014.78|1013.28|1014.68|1013.18|1015.16|1013.66|1014.35|1012.85|0
1629774000000|2021-08-24 03:00:00|1014.69|1013.19|1015.09|1013.59|1015.1|1013.6|1014.68|1013.18|0
1629777600000|2021-08-24 04:00:00|1015.08|1013.58|1014.89|1013.39|1015.2|1013.7|1014.69|1013.19|0
1629781200000|2021-08-24 05:00:00|1014.93|1013.43|1015.23|1013.73|1015.62|1014.12|1014.69|1013.19|0
1629784800000|2021-08-24 06:00:00|1015.26|1013.76|1017.14|1015.64|1017.34|1015.84|1014.83|1013.33|0
1629788400000|2021-08-24 07:00:00|1017.13|1015.63|1013.94|1012.69|1017.14|1015.64|1011.94|1010.69|326
1629792000000|2021-08-24 08:00:00|1013.69|1012.44|1013.69|1012.69|1015.19|1014.19|1013.19|1011.94|145
1629795600000|2021-08-24 09:00:00|1013.94|1012.44|1014.94|1013.69|1015.94|1014.69|1013.69|1012.44|82
1629799200000|2021-08-24 10:00:00|1014.69|1013.44|1016.19|1014.94|1016.44|1015.44|1014.19|1013.19|57
1629802800000|2021-08-24 11:00:00|1015.94|1014.69|1015.56|1014.56|1016.44|1015.19|1015.06|1014.06|13
1629806400000|2021-08-24 12:00:00|1015.31|1014.31|1013.31|1012.31|1015.81|1014.81|1013.06|1012.06|255
1629810000000|2021-08-24 13:00:00|1013.56|1012.06|1014.56|1013.56|1016.06|1015.06|1012.81|1012.06|112
1629813600000|2021-08-24 14:00:00|1015.56|1013.81|1015.87|1014.37|1016.42|1014.92|1014.06|1013.31|306
1629817200000|2021-08-24 15:00:00|1015.89|1014.39|1015.55|1014.05|1016.42|1014.92|1015.05|1013.55|0
1629820800000|2021-08-24 16:00:00|1015.54|1014.04|1015.81|1014.31|1015.9|1014.4|1015.24|1013.74|0
1629824400000|2021-08-24 17:00:00|1015.82|1014.32|1016.24|1014.74|1016.43|1014.93|1015.72|1014.22|0
1629828000000|2021-08-24 18:00:00|1016.26|1014.76|1016.48|1014.98|1016.58|1015.08|1016.07|1014.57|0
1629831600000|2021-08-24 19:00:00|1016.47|1014.97|1015.41|1013.91|1016.6|1015.1|1015.26|1013.76|0
1629835200000|2021-08-24 20:00:00|1015.4|1013.9|1015.65|1014.15|1015.74|1014.24|1015.23|1013.73|0
1629838800000|2021-08-24 21:00:00|1015.57|1014.07|1015.76|1014.26|1015.79|1014.29|1015.57|1014.07|0
1629842400000|2021-08-24 22:00:00|1015.67|1014.17|1015.47|1013.97|1015.78|1014.28|1015.47|1013.97|0
1629846000000|2021-08-24 23:00:00|1015.48|1013.98|1015.22|1013.72|1015.56|1014.06|1014.91|1013.41|0
1629849600000|2021-08-25 00:00:00|1015.21|1013.71|1015.98|1014.48|1016.45|1014.95|1015.18|1013.68|0
1629853200000|2021-08-25 01:00:00|1015.95|1014.45|1015.67|1014.17|1016.4|1014.9|1015.56|1014.06|0
1629856800000|2021-08-25 02:00:00|1015.66|1014.16|1014.93|1013.43|1016.19|1014.69|1014.21|1012.71|0
1629860400000|2021-08-25 03:00:00|1014.9|1013.4|1014.81|1013.31|1015.34|1013.84|1013.98|1012.48|0
1629864000000|2021-08-25 04:00:00|1014.77|1013.27|1014.58|1013.08|1015.12|1013.62|1014.52|1013.02|0
1629867600000|2021-08-25 05:00:00|1014.56|1013.06|1015.16|1013.66|1015.55|1014.05|1014.52|1013.02|0
1629871200000|2021-08-25 06:00:00|1015.17|1013.67|1015.98|1014.48|1016.17|1014.67|1014.64|1013.14|0
1629874800000|2021-08-25 07:00:00|1016|1014.5|1017.22|1015.97|1019.39|1017.64|1014.89|1013.64|305
1629878400000|2021-08-25 08:00:00|1016.97|1015.72|1018.97|1017.72|1019.47|1018.22|1015.47|1014.22|37
1629882000000|2021-08-25 09:00:00|1018.72|1017.47|1018.22|1017.47|1019.22|1018.22|1016.97|1015.72|265
1629885600000|2021-08-25 10:00:00|1017.97|1017.22|1019.72|1018.47|1020.72|1019.97|1017.72|1016.72|134
1629889200000|2021-08-25 11:00:00|1020.22|1018.72|1020.39|1019.64|1020.72|1019.72|1019.22|1017.97|56
1629892800000|2021-08-25 12:00:00|1020.89|1019.89|1020.64|1019.64|1021.39|1020.39|1020.39|1019.39|78
1629896400000|2021-08-25 13:00:00|1020.89|1019.89|1020.14|1019.14|1021.39|1020.14|1019.39|1018.39|1332
1629900000000|2021-08-25 14:00:00|1020.39|1018.89|1019.44|1017.94|1020.72|1019.97|1019.23|1017.73|1991
1629903600000|2021-08-25 15:00:00|1019.45|1017.95|1020.4|1018.9|1020.48|1018.98|1019.27|1017.77|0
1629907200000|2021-08-25 16:00:00|1020.32|1018.82|1020.19|1018.69|1020.54|1019.04|1019.91|1018.41|0
1629910800000|2021-08-25 17:00:00|1020.17|1018.67|1019.81|1018.31|1020.17|1018.67|1019.8|1018.3|0
1629914400000|2021-08-25 18:00:00|1019.83|1018.33|1019.99|1018.49|1020.36|1018.86|1019.6|1018.1|0
1629918000000|2021-08-25 19:00:00|1019.98|1018.48|1019.61|1018.11|1020.3|1018.8|1019.31|1017.81|0
1629921600000|2021-08-25 20:00:00|1019.6|1018.1|1019.69|1018.19|1019.76|1018.26|1019.34|1017.84|0
1629925200000|2021-08-25 21:00:00|1019.71|1018.21|1019.77|1018.27|1019.79|1018.29|1019.6|1018.1|0
1629928800000|2021-08-25 22:00:00|1019.78|1018.28|1019.61|1018.11|1019.81|1018.31|1019.41|1017.91|0
1629932400000|2021-08-25 23:00:00|1019.62|1018.12|1019.46|1017.96|1019.7|1018.2|1019.43|1017.93|0
1629936000000|2021-08-26 00:00:00|1019.5|1018|1018.44|1016.94|1019.5|1018|1017.92|1016.42|0
1629939600000|2021-08-26 01:00:00|1018.41|1016.91|1018.35|1016.85|1019.09|1017.59|1017.7|1016.2|0
1629943200000|2021-08-26 02:00:00|1018.36|1016.86|1017.99|1016.49|1018.51|1017.01|1017.13|1015.63|0
1629946800000|2021-08-26 03:00:00|1017.98|1016.48|1017.84|1016.34|1018.08|1016.58|1017.14|1015.64|0
1629950400000|2021-08-26 04:00:00|1017.82|1016.32|1017.75|1016.25|1018.03|1016.53|1017.69|1016.19|0
1629954000000|2021-08-26 05:00:00|1017.74|1016.24|1017.95|1016.45|1018.43|1016.93|1017.61|1016.11|0
1629957600000|2021-08-26 06:00:00|1017.97|1016.47|1016.04|1014.54|1018.05|1016.55|1015.15|1013.65|0
1629961200000|2021-08-26 07:00:00|1016.01|1014.51|1018.22|1017.22|1018.47|1017.47|1012.36|1010.86|391
1629964800000|2021-08-26 08:00:00|1018.47|1016.97|1018.29|1017.29|1020.04|1018.79|1017.54|1016.72|53
1629968400000|2021-08-26 09:00:00|1018.54|1017.54|1016.79|1015.79|1019.04|1018.04|1016.29|1015.54|246
1629972000000|2021-08-26 10:00:00|1017.04|1016.04|1017.54|1016.79|1017.79|1016.79|1015.29|1014.54|133
1629975600000|2021-08-26 11:00:00|1017.79|1017.04|1018.48|1017.48|1019.04|1018.04|1017.29|1016.54|62
1629979200000|2021-08-26 12:00:00|1018.98|1017.23|1019.98|1018.98|1019.98|1018.98|1018.23|1017.23|51
1629982800000|2021-08-26 13:00:00|1020.23|1019.23|1020.98|1019.98|1021.73|1020.73|1019.48|1018.23|128
1629986400000|2021-08-26 14:00:00|1020.73|1019.73|1019.15|1017.65|1021.48|1020.3|1017.49|1015.99|235
1629990000000|2021-08-26 15:00:00|1019.1|1017.6|1020.66|1019.16|1021.24|1019.74|1018.06|1016.56|0
1629993600000|2021-08-26 16:00:00|1020.67|1019.17|1021.37|1019.87|1021.77|1020.27|1020.66|1019.16|0
1629997200000|2021-08-26 17:00:00|1021.38|1019.88|1020.79|1019.29|1021.48|1019.98|1020.27|1018.77|0
1630000800000|2021-08-26 18:00:00|1020.78|1019.28|1019.01|1017.51|1020.79|1019.29|1018.89|1017.39|0
1630004400000|2021-08-26 19:00:00|1018.99|1017.49|1018.51|1017.01|1019.4|1017.9|1017.84|1016.34|0
1630008000000|2021-08-26 20:00:00|1018.5|1017|1019.1|1017.6|1019.19|1017.69|1018.36|1016.86|0
1630011600000|2021-08-26 21:00:00|1019.12|1017.62|1019.08|1017.58|1019.15|1017.65|1019.02|1017.52|0
1630015200000|2021-08-26 22:00:00|1019.09|1017.59|1019.01|1017.51|1019.43|1017.93|1018.97|1017.47|0
1630018800000|2021-08-26 23:00:00|1019|1017.5|1018.05|1016.55|1019|1017.5|1017.74|1016.24|0
1630022400000|2021-08-27 00:00:00|1018.04|1016.54|1017.9|1016.4|1018.05|1016.55|1016.34|1014.84|0
1630026000000|2021-08-27 01:00:00|1017.91|1016.41|1018.88|1017.38|1019.39|1017.89|1017.79|1016.29|0
1630029600000|2021-08-27 02:00:00|1018.9|1017.4|1019.59|1018.09|1020.65|1019.15|1018.9|1017.4|0
1630033200000|2021-08-27 03:00:00|1019.56|1018.06|1019.49|1017.99|1019.92|1018.42|1019.19|1017.69|0
1630036800000|2021-08-27 04:00:00|1019.5|1018|1019.82|1018.32|1019.97|1018.47|1019.49|1017.99|0
1630040400000|2021-08-27 05:00:00|1019.81|1018.31|1020.02|1018.52|1020.04|1018.54|1019.16|1017.66|0
1630044000000|2021-08-27 06:00:00|1019.99|1018.49|1020.01|1018.51|1020.98|1019.48|1019.4|1017.9|0
1630047600000|2021-08-27 07:00:00|1019.99|1018.49|1021.53|1020.28|1023.55|1022.05|1018.43|1016.93|373
1630051200000|2021-08-27 08:00:00|1021.78|1020.53|1022.78|1021.53|1022.78|1021.53|1020.03|1018.78|179
1630054800000|2021-08-27 09:00:00|1023.03|1021.78|1022.03|1021.03|1023.03|1022.03|1021.03|1020.28|170
1630058400000|2021-08-27 10:00:00|1022.28|1021.28|1021.03|1019.78|1023.03|1021.53|1020.78|1019.78|22
1630062000000|2021-08-27 11:00:00|1021.28|1020.03|1021.56|1020.56|1022.31|1021.06|1020.53|1019.28|43
1630065600000|2021-08-27 12:00:00|1021.81|1020.31|1021.31|1020.56|1023.56|1022.56|1021.31|1020.31|165
1630069200000|2021-08-27 13:00:00|1021.81|1020.31|1025.81|1024.81|1025.81|1024.81|1020.81|1019.56|369
1630072800000|2021-08-27 14:00:00|1025.56|1024.56|1028.41|1026.91|1029.43|1027.93|1024.81|1023.06|666
1630076400000|2021-08-27 15:00:00|1028.32|1026.82|1029.78|1028.28|1029.84|1028.34|1027.62|1026.12|0
1630080000000|2021-08-27 16:00:00|1029.79|1028.29|1029.4|1027.9|1029.99|1028.49|1029.01|1027.51|0
1630083600000|2021-08-27 17:00:00|1029.48|1027.98|1029.97|1028.47|1030.36|1028.86|1029.37|1027.87|0
1630087200000|2021-08-27 18:00:00|1029.98|1028.48|1029.95|1028.45|1030.07|1028.57|1029.51|1028.01|0
1630090800000|2021-08-27 19:00:00|1029.97|1028.47|1029.79|1028.29|1030.82|1029.32|1029.68|1028.18|0
1630094400000|2021-08-27 20:00:00|1029.76|1028.26|1030.31|1028.81|1030.32|1028.82|1029.45|1027.95|0
1630274400000|2021-08-29 22:00:00|1029.91|1028.41|1030.44|1028.94|1030.82|1029.32|1029.91|1028.41|0
1630278000000|2021-08-29 23:00:00|1030.45|1028.95|1030.96|1029.46|1031.42|1029.92|1030.35|1028.85|0
1630281600000|2021-08-30 00:00:00|1031|1029.5|1028.25|1026.75|1031.18|1029.68|1028.09|1026.59|0
1630285200000|2021-08-30 01:00:00|1028.27|1026.77|1028.83|1027.33|1028.95|1027.45|1027.55|1026.05|0
1630288800000|2021-08-30 02:00:00|1028.86|1027.36|1029.37|1027.87|1029.68|1028.18|1028.72|1027.22|0
1630292400000|2021-08-30 03:00:00|1029.36|1027.86|1029.84|1028.34|1029.92|1028.42|1029.16|1027.66|0
1630296000000|2021-08-30 04:00:00|1029.82|1028.32|1029.71|1028.21|1029.85|1028.35|1029.51|1028.01|0
1630299600000|2021-08-30 05:00:00|1029.69|1028.19|1029.66|1028.16|1029.98|1028.48|1029.49|1027.99|0
1630303200000|2021-08-30 06:00:00|1029.69|1028.19|1031.01|1029.51|1031.01|1029.51|1029|1027.5|0
1630306800000|2021-08-30 07:00:00|1030.98|1029.48|1026.8|1025.8|1032.05|1030.8|1026.8|1025.55|308
1630310400000|2021-08-30 08:00:00|1027.3|1026.05|1026.05|1024.8|1027.3|1026.3|1025.3|1024.55|128
1630314000000|2021-08-30 09:00:00|1025.8|1024.55|1025.55|1024.3|1026.05|1025.05|1024.8|1024.05|140
1630317600000|2021-08-30 10:00:00|1025.3|1024.05|1025.3|1024.05|1025.3|1024.3|1024.3|1023.55|19
1630321200000|2021-08-30 11:00:00|1025.55|1024.3|1024.53|1023.53|1025.8|1024.55|1024.53|1023.53|16
1630324800000|2021-08-30 12:00:00|1024.28|1023.03|1024.28|1023.03|1024.78|1023.53|1023.53|1022.53|94
1630328400000|2021-08-30 13:00:00|1024.03|1022.78|1022.53|1021.03|1024.78|1023.53|1021.03|1020.03|72
1630332000000|2021-08-30 14:00:00|1022.78|1020.78|1023.97|1022.47|1024.15|1022.65|1021.01|1019.76|201
1630335600000|2021-08-30 15:00:00|1023.98|1022.48|1024.52|1023.02|1024.6|1023.1|1023.77|1022.27|0
1630339200000|2021-08-30 16:00:00|1024.53|1023.03|1024|1022.5|1024.63|1023.13|1023.69|1022.19|0
1630342800000|2021-08-30 17:00:00|1024.02|1022.52|1024.31|1022.81|1024.31|1022.81|1023.85|1022.35|0
1630346400000|2021-08-30 18:00:00|1024.29|1022.79|1024.11|1022.61|1024.63|1023.13|1023.71|1022.21|0
1630350000000|2021-08-30 19:00:00|1024.1|1022.6|1023.4|1021.9|1024.32|1022.82|1023.16|1021.66|0
1630353600000|2021-08-30 20:00:00|1023.38|1021.88|1024.26|1022.76|1024.31|1022.81|1023.16|1021.66|0
1630357200000|2021-08-30 21:00:00|1024.24|1022.74|1024.24|1022.74|1024.29|1022.79|1024.15|1022.65|0
1630360800000|2021-08-30 22:00:00|1024.22|1022.72|1024.26|1022.76|1024.5|1023|1024.04|1022.54|0
1630364400000|2021-08-30 23:00:00|1024.27|1022.77|1023.76|1022.26|1024.31|1022.81|1023.63|1022.13|0
1630368000000|2021-08-31 00:00:00|1023.75|1022.25|1023.41|1021.91|1024|1022.5|1022.5|1021|0
1630371600000|2021-08-31 01:00:00|1023.4|1021.9|1022.9|1021.4|1023.83|1022.33|1022.8|1021.3|0
1630375200000|2021-08-31 02:00:00|1022.89|1021.39|1022.56|1021.06|1023|1021.5|1022.49|1020.99|0
1630378800000|2021-08-31 03:00:00|1022.57|1021.07|1024.05|1022.55|1024.33|1022.83|1022.57|1021.07|0
1630382400000|2021-08-31 04:00:00|1024.03|1022.53|1025.84|1024.34|1025.95|1024.45|1023.79|1022.29|0
1630386000000|2021-08-31 05:00:00|1025.87|1024.37|1026.1|1024.6|1027.1|1025.6|1025.87|1024.37|0
1630389600000|2021-08-31 06:00:00|1026.07|1024.57|1026.16|1024.66|1026.55|1025.05|1025.32|1023.82|0
1630393200000|2021-08-31 07:00:00|1026.19|1024.69|1024.11|1023.11|1026.26|1025.11|1022.01|1020.76|397
1630396800000|2021-08-31 08:00:00|1024.36|1023.36|1023.61|1022.61|1026.36|1025.61|1023.11|1021.86|173
1630400400000|2021-08-31 09:00:00|1023.86|1022.86|1022.11|1020.86|1024.86|1023.86|1021.86|1020.61|402
1630404000000|2021-08-31 10:00:00|1022.36|1021.11|1018.11|1017.36|1022.36|1021.36|1018.11|1016.86|194
1630407600000|2021-08-31 11:00:00|1018.61|1017.11|1016.86|1015.61|1018.61|1017.61|1015.61|1014.36|439
1630411200000|2021-08-31 12:00:00|1016.61|1015.36|1016.05|1014.05|1017.11|1016.06|1015.4|1014.05|40
1630414800000|2021-08-31 13:00:00|1015.8|1014.3|1009.05|1008.3|1015.8|1014.8|1008.8|1008.05|619
1630418400000|2021-08-31 14:00:00|1008.55|1007.55|1010.53|1009.03|1010.64|1009.14|1006.05|1004.8|868
1630422000000|2021-08-31 15:00:00|1010.54|1009.04|1013.69|1012.19|1014.15|1012.65|1009.77|1008.27|0
1630425600000|2021-08-31 16:00:00|1013.7|1012.2|1013.37|1011.87|1013.78|1012.28|1013.1|1011.6|0
1630429200000|2021-08-31 17:00:00|1013.33|1011.83|1012.93|1011.43|1013.37|1011.87|1012.18|1010.68|0
1630432800000|2021-08-31 18:00:00|1012.95|1011.45|1012.86|1011.36|1012.97|1011.47|1012.06|1010.56|0
1630436400000|2021-08-31 19:00:00|1012.88|1011.38|1012.32|1010.82|1012.99|1011.49|1011.45|1009.95|0
1630440000000|2021-08-31 20:00:00|1012.46|1010.96|1013.74|1012.24|1013.81|1012.31|1012.37|1010.87|0
1630443600000|2021-08-31 21:00:00|1013.71|1012.21|1013.64|1012.14|1013.74|1012.24|1013.6|1012.1|0
1630447200000|2021-08-31 22:00:00|1013.63|1012.13|1013.5|1012|1013.9|1012.4|1013.35|1011.85|0
1630450800000|2021-08-31 23:00:00|1013.51|1012.01|1013.81|1012.31|1013.81|1012.31|1013.31|1011.81|0
1630454400000|2021-09-01 00:00:00|1013.82|1012.32|1013.41|1011.91|1014.16|1012.66|1012.89|1011.39|0
1630458000000|2021-09-01 01:00:00|1013.4|1011.9|1014.99|1013.49|1015.08|1013.58|1013|1011.5|0
1630461600000|2021-09-01 02:00:00|1015.08|1013.58|1015.4|1013.9|1015.54|1014.04|1014.86|1013.36|0
1630465200000|2021-09-01 03:00:00|1015.41|1013.91|1015.28|1013.78|1015.53|1014.03|1015.09|1013.59|0
1630468800000|2021-09-01 04:00:00|1015.29|1013.79|1015.29|1013.79|1015.6|1014.1|1015.01|1013.51|0
1630472400000|2021-09-01 05:00:00|1015.32|1013.82|1015.45|1013.95|1015.97|1014.47|1015.09|1013.59|0
1630476000000|2021-09-01 06:00:00|1015.48|1013.98|1017.26|1015.76|1017.65|1016.15|1015.48|1013.98|0
1630479600000|2021-09-01 07:00:00|1017.29|1015.79|1013.52|1012.27|1019.53|1018.03|1009.8|1005.3|410
1630483200000|2021-09-01 08:00:00|1013.02|1012.02|1013.52|1012.52|1014.52|1013.52|1012.27|1011.52|543
1630486800000|2021-09-01 09:00:00|1013.77|1012.77|1013.27|1012.27|1014.77|1013.52|1012.52|1011.27|8
1630490400000|2021-09-01 10:00:00|1013.52|1012.02|1013.77|1012.52|1013.77|1012.77|1010.77|1009.52|15
1630494000000|2021-09-01 11:00:00|1014.02|1012.77|1015.52|1014.52|1015.77|1014.77|1012.52|1011.27|18
1630497600000|2021-09-01 12:00:00|1015.77|1014.77|1013.51|1012.51|1017.27|1015.77|1013.51|1012.51|54
1630501200000|2021-09-01 13:00:00|1013.26|1012.01|1013.26|1011.01|1013.76|1012.76|1011.26|1010.26|127
1630504800000|2021-09-01 14:00:00|1013.01|1011.26|1014.69|1013.19|1014.69|1013.19|1011.34|1010.09|270
1630508400000|2021-09-01 15:00:00|1014.61|1013.11|1014.63|1013.13|1014.8|1013.3|1013.6|1012.1|0
1630512000000|2021-09-01 16:00:00|1014.61|1013.11|1015.89|1014.39|1016|1014.5|1014.53|1013.03|0
1630515600000|2021-09-01 17:00:00|1015.97|1014.47|1015.92|1014.42|1016.14|1014.64|1015.17|1013.67|0
1630519200000|2021-09-01 18:00:00|1015.93|1014.43|1014.55|1013.05|1015.98|1014.48|1014.23|1012.73|0
1630522800000|2021-09-01 19:00:00|1014.51|1013.01|1013.62|1012.12|1014.75|1013.25|1013.28|1011.78|0
1630526400000|2021-09-01 20:00:00|1013.73|1012.23|1013.77|1012.27|1014.21|1012.71|1013.43|1011.93|0
1630530000000|2021-09-01 21:00:00|1013.75|1012.25|1013.73|1012.23|1013.81|1012.31|1013.63|1012.13|0
1630533600000|2021-09-01 22:00:00|1013.78|1012.28|1013.85|1012.35|1014.08|1012.58|1013.67|1012.17|0
1630537200000|2021-09-01 23:00:00|1013.84|1012.34|1013.95|1012.45|1014.04|1012.54|1013.71|1012.21|0
1630540800000|2021-09-02 00:00:00|1013.94|1012.44|1012.04|1010.54|1014.46|1012.96|1011.46|1009.96|0
1630544400000|2021-09-02 01:00:00|1012.05|1010.55|1012.45|1010.95|1013.19|1011.69|1011.73|1010.23|0
1630548000000|2021-09-02 02:00:00|1012.44|1010.94|1012.42|1010.92|1013.46|1011.96|1012.22|1010.72|0
1630551600000|2021-09-02 03:00:00|1012.41|1010.91|1012.74|1011.24|1012.95|1011.45|1011.91|1010.41|0
1630555200000|2021-09-02 04:00:00|1012.76|1011.26|1012.86|1011.36|1012.99|1011.49|1012.58|1011.08|0
1630558800000|2021-09-02 05:00:00|1012.85|1011.35|1012.83|1011.33|1013.3|1011.8|1012.56|1011.06|0
1630562400000|2021-09-02 06:00:00|1012.82|1011.32|1013.6|1012.1|1013.65|1012.15|1011.74|1010.24|0
1630566000000|2021-09-02 07:00:00|1013.57|1012.07|1020.62|1019.62|1020.87|1019.62|1012.49|1010.99|375
1630569600000|2021-09-02 08:00:00|1020.12|1019.37|1018.87|1017.87|1020.87|1019.87|1017.62|1016.37|167
1630573200000|2021-09-02 09:00:00|1018.62|1017.62|1020.37|1019.12|1020.62|1019.62|1018.62|1017.62|84
1630576800000|2021-09-02 10:00:00|1020.62|1019.37|1023.12|1022.12|1024.12|1023.37|1020.12|1019.37|283
1630580400000|2021-09-02 11:00:00|1023.37|1022.37|1023.98|1023.23|1024.87|1024.12|1023.12|1021.87|301
1630584000000|2021-09-02 12:00:00|1024.23|1023.48|1025.98|1024.73|1026.73|1025.48|1024.23|1023.23|189
1630587600000|2021-09-02 13:00:00|1025.48|1024.98|1026.73|1025.73|1027.23|1026.48|1025.48|1024.73|165
1630591200000|2021-09-02 14:00:00|1026.98|1025.98|1027.69|1026.19|1029.3|1028.55|1026.65|1025.15|1212
1630594800000|2021-09-02 15:00:00|1027.7|1026.2|1027.59|1026.09|1028.55|1027.05|1027.4|1025.9|0
1630598400000|2021-09-02 16:00:00|1027.51|1026.01|1026.89|1025.39|1027.55|1026.05|1026.54|1025.04|0
1630602000000|2021-09-02 17:00:00|1026.93|1025.43|1025.67|1024.17|1027.13|1025.63|1025.21|1023.71|0
1630605600000|2021-09-02 18:00:00|1025.65|1024.15|1025.88|1024.38|1026.01|1024.51|1024.69|1023.19|0
1630609200000|2021-09-02 19:00:00|1025.92|1024.42|1026.68|1025.18|1026.69|1025.19|1025.03|1023.53|0
1630612800000|2021-09-02 20:00:00|1026.69|1025.19|1026.72|1025.22|1026.83|1025.33|1026.1|1024.6|0
1630616400000|2021-09-02 21:00:00|1026.7|1025.2|1026.74|1025.24|1026.85|1025.35|1026.7|1025.2|0
1630620000000|2021-09-02 22:00:00|1026.76|1025.26|1026.79|1025.29|1026.92|1025.42|1026.47|1024.97|0
1630623600000|2021-09-02 23:00:00|1026.78|1025.28|1026.4|1024.9|1026.82|1025.32|1026.27|1024.77|0
1630627200000|2021-09-03 00:00:00|1026.41|1024.91|1026.62|1025.12|1027.14|1025.64|1026.36|1024.86|0
1630630800000|2021-09-03 01:00:00|1026.65|1025.15|1026.38|1024.88|1026.83|1025.33|1026.05|1024.55|0
1630634400000|2021-09-03 02:00:00|1026.39|1024.89|1028.86|1027.36|1028.86|1027.36|1026.28|1024.78|0
1630638000000|2021-09-03 03:00:00|1028.95|1027.45|1028.22|1026.72|1029.17|1027.67|1027.59|1026.09|0
1630641600000|2021-09-03 04:00:00|1028.21|1026.71|1028.04|1026.54|1028.55|1027.05|1027.52|1026.02|0
1630645200000|2021-09-03 05:00:00|1028.02|1026.52|1028.73|1027.23|1028.73|1027.23|1027.42|1025.92|0
1630648800000|2021-09-03 06:00:00|1028.74|1027.24|1028.37|1026.87|1028.74|1027.24|1026.99|1025.49|0
1630652400000|2021-09-03 07:00:00|1028.43|1026.93|1029.31|1028.06|1030.8|1028.81|1024.55|1023.55|302
1630656000000|2021-09-03 08:00:00|1029.06|1027.81|1029.31|1028.06|1030.06|1028.81|1028.06|1026.81|150
1630659600000|2021-09-03 09:00:00|1029.06|1027.81|1028.06|1027.06|1029.06|1028.06|1027.81|1026.81|37
1630663200000|2021-09-03 10:00:00|1028.31|1026.81|1027.31|1026.31|1028.56|1027.81|1027.06|1026.06|26
1630666800000|2021-09-03 11:00:00|1027.81|1026.06|1027.48|1026.23|1027.98|1026.81|1026.23|1024.48|47
1630670400000|2021-09-03 12:00:00|1027.23|1026.48|1024.98|1024.23|1028.23|1026.98|1024.23|1023.48|390
1630674000000|2021-09-03 13:00:00|1025.23|1023.98|1023.23|1021.48|1025.48|1024.23|1021.73|1020.48|357
1630677600000|2021-09-03 14:00:00|1023.48|1021.23|1024.9|1023.4|1024.96|1023.46|1021.98|1020.73|281
1630681200000|2021-09-03 15:00:00|1024.82|1023.32|1023.69|1022.19|1025.84|1024.34|1023.41|1021.91|0
1630684800000|2021-09-03 16:00:00|1023.7|1022.2|1024.25|1022.75|1024.59|1023.09|1023.48|1021.98|0
1630688400000|2021-09-03 17:00:00|1024.27|1022.77|1025.19|1023.69|1025.3|1023.8|1024.25|1022.75|0
1630692000000|2021-09-03 18:00:00|1025.21|1023.71|1025.17|1023.67|1025.35|1023.85|1024.9|1023.4|0
1630695600000|2021-09-03 19:00:00|1025.16|1023.66|1024.56|1023.06|1025.66|1024.16|1023.99|1022.49|0
1630699200000|2021-09-03 20:00:00|1024.51|1023.01|1024.49|1022.99|1024.71|1023.21|1024.35|1022.85|0
1630702800000|2021-09-03 21:00:00|1024.56|1023.06|1024.56|1023.06|1024.56|1023.06|1024.56|1023.06|0
1630879200000|2021-09-05 22:00:00|1024.62|1023.12|1024.16|1022.66|1024.67|1023.17|1024.02|1022.52|0
1630882800000|2021-09-05 23:00:00|1024.15|1022.65|1023.56|1022.06|1024.25|1022.75|1023.52|1022.02|0
1630886400000|2021-09-06 00:00:00|1023.55|1022.05|1023.55|1022.05|1023.61|1022.11|1022.15|1020.65|0
1630890000000|2021-09-06 01:00:00|1023.54|1022.04|1024.91|1023.41|1025.76|1024.26|1023.54|1022.04|0
1630893600000|2021-09-06 02:00:00|1025.28|1023.78|1025.18|1023.68|1025.94|1024.44|1024.27|1022.77|0
1630897200000|2021-09-06 03:00:00|1025.21|1023.71|1026|1024.5|1026.09|1024.59|1024.86|1023.36|0
1630900800000|2021-09-06 04:00:00|1026.01|1024.51|1025.7|1024.2|1026.16|1024.66|1025.69|1024.19|0
1630904400000|2021-09-06 05:00:00|1025.8|1024.3|1026.48|1024.98|1026.86|1025.36|1025.42|1023.92|0
1630908000000|2021-09-06 06:00:00|1026.45|1024.95|1027.65|1026.15|1028.67|1027.17|1026.39|1024.89|0
1630911600000|2021-09-06 07:00:00|1027.61|1026.11|1031.33|1030.08|1031.58|1030.58|1026.93|1024.53|188
1630915200000|2021-09-06 08:00:00|1031.08|1029.83|1033.83|1032.83|1034.08|1033.08|1031.08|1029.83|218
1630918800000|2021-09-06 09:00:00|1033.58|1032.58|1033.83|1032.83|1034.58|1033.58|1033.08|1032.08|63
1630922400000|2021-09-06 10:00:00|1034.08|1033.08|1033.08|1031.83|1034.08|1033.08|1032.83|1031.58|19
1630926000000|2021-09-06 11:00:00|1033.33|1032.08|1034.08|1033.08|1034.08|1033.08|1033.08|1032.08|74
1630929600000|2021-09-06 12:00:00|1034.33|1033.33|1035.08|1034.33|1035.08|1034.33|1032.83|1031.58|22
1630933200000|2021-09-06 13:00:00|1035.33|1034.08|1035.33|1034.58|1036.58|1035.83|1035.33|1034.08|134
1630936800000|2021-09-06 14:00:00|1035.58|1034.83|1035.29|1033.79|1036.81|1035.56|1035.11|1033.61|563
1630940400000|2021-09-06 15:00:00|1035.37|1033.87|1035.39|1033.89|1035.59|1034.09|1034.71|1033.21|0
1630944000000|2021-09-06 16:00:00|1035.41|1033.91|1034.69|1033.19|1035.42|1033.92|1034.42|1032.92|0
1630947600000|2021-09-06 17:00:00|1034.65|1033.15|1035.17|1033.67|1035.17|1033.67|1034.59|1033.09|0
1630951200000|2021-09-06 18:00:00|1035.21|1033.71|1034.88|1033.38|1035.33|1033.83|1034.84|1033.34|0
1630954800000|2021-09-06 19:00:00|1034.84|1033.34|1035.04|1033.54|1035.29|1033.79|1034.76|1033.26|0
1630958400000|2021-09-06 20:00:00|1035.03|1033.53|1035|1033.5|1035.03|1033.53|1035|1033.5|0
1630962000000|2021-09-06 21:00:00|1035.03|1033.53|1035.05|1033.55|1035.05|1033.55|1035.03|1033.53|0
1630965600000|2021-09-06 22:00:00|1035.04|1033.54|1034.18|1032.68|1035.04|1033.54|1034.18|1032.68|0
1630969200000|2021-09-06 23:00:00|1034.19|1032.69|1033.84|1032.34|1034.46|1032.96|1033.8|1032.3|0
1630972800000|2021-09-07 00:00:00|1033.8|1032.3|1033.38|1031.88|1034.19|1032.69|1033.32|1031.82|0
1630976400000|2021-09-07 01:00:00|1033.39|1031.89|1033.45|1031.95|1033.55|1032.05|1032.71|1031.21|0
1630980000000|2021-09-07 02:00:00|1033.44|1031.94|1034.39|1032.89|1034.44|1032.94|1033.34|1031.84|0
1630983600000|2021-09-07 03:00:00|1034.38|1032.88|1034.16|1032.66|1034.5|1033|1033.35|1031.85|0
1630987200000|2021-09-07 04:00:00|1034.15|1032.65|1033.95|1032.45|1034.45|1032.95|1033.43|1031.93|0
1630990800000|2021-09-07 05:00:00|1033.97|1032.47|1034.46|1032.96|1034.55|1033.05|1033.6|1032.1|0
1630994400000|2021-09-07 06:00:00|1034.48|1032.98|1034.88|1033.38|1034.95|1033.45|1033.96|1032.46|0
1630998000000|2021-09-07 07:00:00|1034.82|1033.32|1037.33|1036.08|1040.06|1038.31|1033.86|1032.36|204
1631001600000|2021-09-07 08:00:00|1037.08|1036.33|1034.58|1032.58|1037.33|1036.33|1033.33|1032.33|103
1631005200000|2021-09-07 09:00:00|1034.08|1032.83|1028.83|1027.83|1034.33|1033.33|1028.83|1027.58|149
1631008800000|2021-09-07 10:00:00|1029.08|1027.58|1029.08|1027.83|1030.83|1029.83|1028.58|1027.58|41
1631012400000|2021-09-07 11:00:00|1029.33|1028.08|1029.86|1028.61|1030.11|1029.36|1028.33|1027.08|48
1631016000000|2021-09-07 12:00:00|1029.61|1028.36|1030.36|1029.11|1030.61|1029.86|1029.61|1028.36|18
1631019600000|2021-09-07 13:00:00|1030.11|1028.86|1030.36|1029.61|1031.36|1030.11|1028.86|1027.61|51
1631023200000|2021-09-07 14:00:00|1030.86|1029.36|1031.29|1029.79|1031.61|1030.36|1029.62|1028.12|600
1631026800000|2021-09-07 15:00:00|1031.27|1029.77|1029.85|1028.35|1031.37|1029.87|1029.48|1027.98|0
1631030400000|2021-09-07 16:00:00|1029.84|1028.34|1030.76|1029.26|1030.97|1029.47|1029.74|1028.24|0
1631034000000|2021-09-07 17:00:00|1030.78|1029.28|1030.21|1028.71|1030.95|1029.45|1030.14|1028.64|0
1631037600000|2021-09-07 18:00:00|1030.13|1028.63|1029.5|1028|1030.14|1028.64|1028.68|1027.18|0
1631041200000|2021-09-07 19:00:00|1029.48|1027.98|1028.66|1027.16|1029.71|1028.21|1028.47|1026.97|0
1631044800000|2021-09-07 20:00:00|1028.68|1027.18|1028.52|1027.02|1028.8|1027.3|1028.01|1026.51|0
1631048400000|2021-09-07 21:00:00|1028.51|1027.01|1028.51|1027.01|1028.55|1027.05|1028.48|1026.98|0
1631052000000|2021-09-07 22:00:00|1028.5|1027|1028.55|1027.05|1028.84|1027.34|1028.42|1026.92|0
1631055600000|2021-09-07 23:00:00|1028.56|1027.06|1027.91|1026.41|1028.62|1027.12|1027.73|1026.23|0
1631059200000|2021-09-08 00:00:00|1027.92|1026.42|1029.67|1028.17|1029.77|1028.27|1027.87|1026.37|0
1631062800000|2021-09-08 01:00:00|1029.68|1028.18|1030.2|1028.7|1030.33|1028.83|1029.26|1027.76|0
1631066400000|2021-09-08 02:00:00|1030.21|1028.71|1029.78|1028.28|1030.52|1029.02|1029.68|1028.18|0
1631070000000|2021-09-08 03:00:00|1029.77|1028.27|1028.59|1027.09|1030|1028.5|1027.94|1026.44|0
1631073600000|2021-09-08 04:00:00|1028.6|1027.1|1028.81|1027.31|1029.03|1027.53|1028.48|1026.98|0
1631077200000|2021-09-08 05:00:00|1028.82|1027.32|1030.09|1028.59|1030.28|1028.78|1028.58|1027.08|0
1631080800000|2021-09-08 06:00:00|1030.05|1028.55|1028.14|1026.64|1030.44|1028.94|1027.1|1025.6|0
1631084400000|2021-09-08 07:00:00|1028.08|1026.58|1021.71|1020.96|1028.69|1027.19|1021.71|1020.46|446
1631088000000|2021-09-08 08:00:00|1021.46|1020.46|1019.96|1018.71|1022.96|1021.96|1017.96|1016.96|2492
1631091600000|2021-09-08 09:00:00|1019.71|1018.46|1021.71|1020.71|1022.21|1021.21|1019.46|1018.21|25
1631095200000|2021-09-08 10:00:00|1021.96|1020.46|1024.96|1023.96|1025.21|1024.21|1021.71|1020.46|67
1631098800000|2021-09-08 11:00:00|1025.21|1023.71|1026.85|1025.85|1027.35|1026.1|1024.96|1023.71|13
1631102400000|2021-09-08 12:00:00|1027.1|1026.1|1024.6|1023.35|1027.1|1026.1|1023.6|1022.6|9
1631106000000|2021-09-08 13:00:00|1024.85|1023.6|1025.6|1024.85|1027.1|1025.85|1023.6|1022.35|293
1631109600000|2021-09-08 14:00:00|1026.1|1024.6|1021.13|1019.63|1026.6|1025.35|1019.62|1018.12|437
1631113200000|2021-09-08 15:00:00|1021.05|1019.55|1020.76|1019.26|1023.13|1021.63|1020.15|1018.65|0
1631116800000|2021-09-08 16:00:00|1020.74|1019.24|1021.64|1020.14|1023.37|1021.87|1020.46|1018.96|0
1631120400000|2021-09-08 17:00:00|1021.66|1020.16|1021.37|1019.87|1022.32|1020.82|1021.21|1019.71|0
1631124000000|2021-09-08 18:00:00|1021.38|1019.88|1022.15|1020.65|1022.64|1021.14|1021.37|1019.87|0
1631127600000|2021-09-08 19:00:00|1022.17|1020.67|1022.17|1020.67|1022.95|1021.45|1021.67|1020.17|0
1631131200000|2021-09-08 20:00:00|1022.35|1020.85|1021.97|1020.47|1022.35|1020.85|1021.84|1020.34|0
1631134800000|2021-09-08 21:00:00|1021.99|1020.49|1021.85|1020.35|1021.99|1020.49|1021.85|1020.35|0
1631138400000|2021-09-08 22:00:00|1021.84|1020.34|1021.42|1019.92|1022.04|1020.54|1021.33|1019.83|0
1631142000000|2021-09-08 23:00:00|1021.38|1019.88|1021.29|1019.79|1021.62|1020.12|1021.07|1019.57|0
1631145600000|2021-09-09 00:00:00|1021.3|1019.8|1019.96|1018.46|1021.75|1020.25|1019.69|1018.19|0
1631149200000|2021-09-09 01:00:00|1019.95|1018.45|1020.5|1019|1020.93|1019.43|1019.52|1018.02|0
1631152800000|2021-09-09 02:00:00|1020.49|1018.99|1019.49|1017.99|1021.25|1019.75|1019.35|1017.85|0
1631156400000|2021-09-09 03:00:00|1019.48|1017.98|1019.21|1017.71|1020.01|1018.51|1018.25|1016.75|0
1631160000000|2021-09-09 04:00:00|1019.2|1017.7|1018.41|1016.91|1019.5|1018|1017.89|1016.39|0
1631163600000|2021-09-09 05:00:00|1018.42|1016.92|1016.59|1015.09|1018.42|1016.92|1016.32|1014.82|0
1631167200000|2021-09-09 06:00:00|1016.56|1015.06|1017.44|1015.94|1018.93|1017.43|1016.07|1014.57|0
1631170800000|2021-09-09 07:00:00|1017.41|1015.91|1021.28|1020.03|1022.22|1020.97|1016.05|1013.97|193
1631174400000|2021-09-09 08:00:00|1021.53|1020.28|1020.53|1019.28|1022.53|1021.28|1019.78|1018.78|48
1631178000000|2021-09-09 09:00:00|1020.28|1019.53|1018.53|1017.78|1020.53|1019.53|1017.78|1017.03|405
1631181600000|2021-09-09 10:00:00|1018.78|1018.03|1019.03|1018.28|1020.03|1019.03|1018.28|1017.28|438
1631185200000|2021-09-09 11:00:00|1019.53|1018.53|1019.83|1018.83|1020.53|1019.53|1017.03|1016.28|504
1631188800000|2021-09-09 12:00:00|1020.08|1018.58|1018.08|1016.83|1020.08|1019.08|1016.58|1015.83|455
1631192400000|2021-09-09 13:00:00|1017.83|1016.58|1016.58|1015.33|1018.08|1016.83|1015.08|1014.08|877
1631196000000|2021-09-09 14:00:00|1016.83|1015.58|1018.31|1016.81|1019.34|1017.84|1016.33|1015.33|1369
1631199600000|2021-09-09 15:00:00|1018.27|1016.77|1016.52|1015.02|1018.39|1016.89|1014.95|1013.45|0
1631203200000|2021-09-09 16:00:00|1016.53|1015.03|1015.23|1013.73|1016.53|1015.03|1014.9|1013.4|0
1631206800000|2021-09-09 17:00:00|1015.24|1013.74|1012.16|1010.66|1015.93|1014.43|1011.14|1009.64|0
1631210400000|2021-09-09 18:00:00|1012.09|1010.59|1012.72|1011.22|1012.94|1011.44|1011|1009.5|0
1631214000000|2021-09-09 19:00:00|1012.7|1011.2|1012.06|1010.56|1013.65|1012.15|1011.71|1010.21|0
1631217600000|2021-09-09 20:00:00|1012.07|1010.57|1011.13|1009.63|1012.63|1011.13|1010.43|1008.93|0
1631221200000|2021-09-09 21:00:00|1011.11|1009.61|1011.84|1010.34|1011.89|1010.39|1011.02|1009.52|0
1631224800000|2021-09-09 22:00:00|1011.87|1010.37|1011.87|1010.37|1012.08|1010.58|1011.3|1009.8|0
1631228400000|2021-09-09 23:00:00|1011.85|1010.35|1011.74|1010.24|1012.05|1010.55|1011.35|1009.85|0
1631232000000|2021-09-10 00:00:00|1011.75|1010.25|1012.18|1010.68|1013.32|1011.82|1011.68|1010.18|0
1631235600000|2021-09-10 01:00:00|1012.15|1010.65|1014.14|1012.64|1014.57|1013.07|1010.93|1009.43|0
1631239200000|2021-09-10 02:00:00|1014.15|1012.65|1015.89|1014.39|1015.9|1014.4|1014.13|1012.63|0
1631242800000|2021-09-10 03:00:00|1015.9|1014.4|1015.71|1014.21|1016.24|1014.74|1015.61|1014.11|0
1631246400000|2021-09-10 04:00:00|1015.73|1014.23|1017.49|1015.99|1018.1|1016.6|1015.64|1014.14|0
1631250000000|2021-09-10 05:00:00|1017.52|1016.02|1017.93|1016.43|1018.65|1017.15|1017.44|1015.94|0
1631253600000|2021-09-10 06:00:00|1017.94|1016.44|1018.68|1017.18|1018.69|1017.19|1016.82|1015.32|0
1631257200000|2021-09-10 07:00:00|1018.56|1017.06|1019.88|1018.63|1022.94|1020.19|1017.14|1015.64|109
1631260800000|2021-09-10 08:00:00|1019.63|1018.88|1020.63|1019.63|1021.88|1020.88|1019.63|1018.63|48
1631264400000|2021-09-10 09:00:00|1020.88|1019.88|1017.38|1016.38|1021.13|1020.13|1016.63|1015.63|622
1631268000000|2021-09-10 10:00:00|1017.13|1016.13|1018.13|1017.38|1018.88|1018.13|1016.13|1015.38|947
1631271600000|2021-09-10 11:00:00|1018.38|1017.13|1020|1019|1020|1019|1016.88|1015.63|288
1631275200000|2021-09-10 12:00:00|1020.25|1019.25|1020|1019|1020.75|1019.75|1019.25|1018.25|14
1631278800000|2021-09-10 13:00:00|1019.75|1018.75|1018.5|1017|1020.5|1019.5|1018|1017|8
1631282400000|2021-09-10 14:00:00|1018.75|1017.25|1015.35|1013.85|1018.83|1017.33|1013.57|1012.07|67
1631286000000|2021-09-10 15:00:00|1015.31|1013.81|1015.53|1014.03|1016.11|1014.61|1014.46|1012.96|0
1631289600000|2021-09-10 16:00:00|1015.54|1014.04|1017.65|1016.15|1017.84|1016.34|1015.33|1013.83|0
1631293200000|2021-09-10 17:00:00|1017.67|1016.17|1016.7|1015.2|1018.05|1016.55|1016.32|1014.82|0
1631296800000|2021-09-10 18:00:00|1016.68|1015.18|1015.58|1014.08|1016.94|1015.44|1015.45|1013.95|0
1631300400000|2021-09-10 19:00:00|1015.5|1014|1011.86|1010.36|1015.58|1014.08|1011.51|1010.01|0
1631304000000|2021-09-10 20:00:00|1012.22|1010.72|1012.68|1011.18|1013.16|1011.66|1011.94|1010.44|0
1631484000000|2021-09-12 22:00:00|1013.68|1012.18|1014.68|1013.18|1014.86|1013.36|1013.09|1011.59|0
1631487600000|2021-09-12 23:00:00|1014.69|1013.19|1017.36|1015.86|1017.55|1016.05|1014.69|1013.19|0
1631491200000|2021-09-13 00:00:00|1017.06|1015.56|1015.5|1014|1017.83|1016.33|1015.46|1013.96|0
1631494800000|2021-09-13 01:00:00|1015.49|1013.99|1015.11|1013.61|1016.05|1014.55|1014.77|1013.27|0
1631498400000|2021-09-13 02:00:00|1015.1|1013.6|1015.5|1014|1016.15|1014.65|1015.06|1013.56|0
1631502000000|2021-09-13 03:00:00|1015.49|1013.99|1015.55|1014.05|1016.54|1015.04|1015.25|1013.75|0
1631505600000|2021-09-13 04:00:00|1015.54|1014.04|1015.12|1013.62|1015.8|1014.3|1014.9|1013.4|0
1631509200000|2021-09-13 05:00:00|1015.13|1013.63|1016.35|1014.85|1016.35|1014.85|1013.34|1011.84|0
1631512800000|2021-09-13 06:00:00|1016.34|1014.84|1018.77|1017.27|1019.46|1017.96|1016.34|1014.84|0
1631516400000|2021-09-13 07:00:00|1018.79|1017.29|1022.72|1021.47|1024.72|1023.47|1018.42|1016.92|389
1631520000000|2021-09-13 08:00:00|1022.97|1021.72|1019.97|1018.72|1023.22|1021.97|1019.22|1018.22|63
1631523600000|2021-09-13 09:00:00|1020.22|1018.97|1018.97|1018.22|1020.72|1019.72|1018.72|1017.97|686
1631527200000|2021-09-13 10:00:00|1019.22|1017.97|1021.97|1020.97|1022.47|1021.47|1018.47|1017.72|896
1631530800000|2021-09-13 11:00:00|1021.72|1020.72|1018.88|1017.63|1021.72|1020.72|1017.88|1016.88|547
1631534400000|2021-09-13 12:00:00|1018.63|1017.38|1017.38|1016.38|1018.63|1017.63|1017.13|1015.88|122
1631538000000|2021-09-13 13:00:00|1017.63|1016.13|1019.38|1018.13|1020.88|1019.63|1017.13|1015.88|598
1631541600000|2021-09-13 14:00:00|1019.13|1017.88|1018.42|1016.92|1019.38|1018.13|1016.22|1014.72|110
1631545200000|2021-09-13 15:00:00|1018.46|1016.96|1017.04|1015.54|1018.87|1017.37|1016.14|1014.64|0
1631548800000|2021-09-13 16:00:00|1017.06|1015.56|1017.9|1016.4|1018.21|1016.71|1016.54|1015.04|0
1631552400000|2021-09-13 17:00:00|1017.88|1016.38|1016.33|1014.83|1018.34|1016.84|1015.93|1014.43|0
1631556000000|2021-09-13 18:00:00|1016.35|1014.85|1016.22|1014.72|1016.91|1015.41|1015.02|1013.52|0
1631559600000|2021-09-13 19:00:00|1016.2|1014.7|1018.75|1017.25|1018.89|1017.39|1014.94|1013.44|0
1631563200000|2021-09-13 20:00:00|1018.74|1017.24|1019.77|1018.27|1020.12|1018.62|1018.58|1017.08|0
1631566800000|2021-09-13 21:00:00|1019.74|1018.24|1019.7|1018.2|1019.77|1018.27|1019.68|1018.18|0
1631570400000|2021-09-13 22:00:00|1019.66|1018.16|1019.96|1018.46|1020.25|1018.75|1019.28|1017.78|0
1631574000000|2021-09-13 23:00:00|1019.97|1018.47|1019.78|1018.28|1020.16|1018.66|1019.54|1018.04|0
1631577600000|2021-09-14 00:00:00|1019.77|1018.27|1019.26|1017.76|1019.92|1018.42|1018.54|1017.04|0
1631581200000|2021-09-14 01:00:00|1019.29|1017.79|1019.73|1018.23|1020.31|1018.81|1019.16|1017.66|0
1631584800000|2021-09-14 02:00:00|1019.76|1018.26|1018.66|1017.16|1020.36|1018.86|1018.56|1017.06|0
1631588400000|2021-09-14 03:00:00|1018.69|1017.19|1019.75|1018.25|1020|1018.5|1018.44|1016.94|0
1631592000000|2021-09-14 04:00:00|1019.76|1018.26|1019.69|1018.19|1020.01|1018.51|1019.36|1017.86|0
1631595600000|2021-09-14 05:00:00|1019.7|1018.2|1019.18|1017.68|1020.39|1018.89|1019.18|1017.68|0
1631599200000|2021-09-14 06:00:00|1019.21|1017.71|1017.57|1016.07|1019.39|1017.89|1017.31|1015.81|0
1631602800000|2021-09-14 07:00:00|1017.56|1016.06|1015.87|1014.62|1020.93|1019.18|1014.37|1013.37|3021
1631606400000|2021-09-14 08:00:00|1015.62|1014.87|1015.62|1014.37|1017.12|1015.87|1014.37|1013.12|10222
1631610000000|2021-09-14 09:00:00|1015.87|1014.62|1017.37|1016.37|1018.37|1017.12|1014.62|1013.62|919
1631613600000|2021-09-14 10:00:00|1017.12|1016.12|1017.62|1016.62|1017.87|1016.87|1016.62|1015.37|23
1631617200000|2021-09-14 11:00:00|1017.87|1016.37|1013.45|1012.45|1017.87|1016.62|1013.45|1012.2|16
1631620800000|2021-09-14 12:00:00|1013.2|1012.2|1018.45|1017.45|1018.45|1017.45|1013.2|1011.95|82
1631624400000|2021-09-14 13:00:00|1018.7|1017.7|1016.95|1015.95|1019.7|1018.7|1016.95|1015.95|314
1631628000000|2021-09-14 14:00:00|1017.2|1016.2|1014.94|1013.44|1017.2|1016.2|1014.22|1012.72|303
1631631600000|2021-09-14 15:00:00|1014.95|1013.45|1018.22|1016.72|1018.22|1016.72|1014.79|1013.29|0
1631635200000|2021-09-14 16:00:00|1018.2|1016.7|1013.97|1012.47|1018.7|1017.2|1013.88|1012.38|0
1631638800000|2021-09-14 17:00:00|1013.95|1012.45|1014.41|1012.91|1014.67|1013.17|1012.68|1011.18|0
1631642400000|2021-09-14 18:00:00|1014.42|1012.92|1013.31|1011.81|1014.56|1013.06|1011.86|1010.36|0
1631646000000|2021-09-14 19:00:00|1013.23|1011.73|1013.39|1011.89|1013.77|1012.27|1012.07|1010.57|0
1631649600000|2021-09-14 20:00:00|1013.41|1011.91|1013.78|1012.28|1014.04|1012.54|1013.14|1011.64|0
1631653200000|2021-09-14 21:00:00|1013.8|1012.3|1013.67|1012.17|1013.85|1012.35|1013.58|1012.08|0
1631656800000|2021-09-14 22:00:00|1013.66|1012.16|1013.98|1012.48|1014.22|1012.72|1013.56|1012.06|0
1631660400000|2021-09-14 23:00:00|1013.99|1012.49|1014.55|1013.05|1014.55|1013.05|1013.85|1012.35|0
1631664000000|2021-09-15 00:00:00|1014.54|1013.04|1014.58|1013.08|1016.36|1014.86|1014.32|1012.82|0
1631667600000|2021-09-15 01:00:00|1014.59|1013.09|1013.79|1012.29|1015.09|1013.59|1013.63|1012.13|0
1631671200000|2021-09-15 02:00:00|1013.8|1012.3|1014.37|1012.87|1014.96|1013.46|1012.85|1011.35|0
1631674800000|2021-09-15 03:00:00|1014.39|1012.89|1015.24|1013.74|1015.36|1013.86|1014.06|1012.56|0
1631678400000|2021-09-15 04:00:00|1015.23|1013.73|1015.83|1014.33|1016.12|1014.62|1015.13|1013.63|0
1631682000000|2021-09-15 05:00:00|1015.86|1014.36|1014.48|1012.98|1016.22|1014.72|1013.92|1012.42|0
1631685600000|2021-09-15 06:00:00|1014.46|1012.96|1014.34|1012.84|1014.64|1013.14|1012.43|1010.93|0
1631689200000|2021-09-15 07:00:00|1014.31|1012.81|1021.21|1019.96|1021.71|1020.46|1014.22|1012.72|5081
1631692800000|2021-09-15 08:00:00|1020.96|1020.21|1019.71|1018.46|1022.21|1020.96|1018.96|1017.71|935
1631696400000|2021-09-15 09:00:00|1019.96|1018.71|1020.46|1019.21|1021.46|1020.21|1019.71|1018.46|518
1631700000000|2021-09-15 10:00:00|1020.21|1018.96|1020.46|1019.21|1021.21|1019.96|1019.71|1018.46|18
1631703600000|2021-09-15 11:00:00|1020.71|1019.46|1020.07|1018.82|1020.96|1019.71|1019.21|1018.07|2
1631707200000|2021-09-15 12:00:00|1019.82|1018.57|1022.57|1021.32|1022.57|1021.32|1018.82|1017.32|1580
1631710800000|2021-09-15 13:00:00|1022.32|1021.07|1024.32|1023.32|1025.57|1024.32|1020.82|1019.57|1976
1631714400000|2021-09-15 14:00:00|1024.57|1023.57|1022.52|1021.02|1024.57|1023.57|1020.82|1019.76|300
1631718000000|2021-09-15 15:00:00|1022.51|1021.01|1022.42|1020.92|1023.39|1021.89|1021.16|1019.66|0
1631721600000|2021-09-15 16:00:00|1022.34|1020.84|1025.34|1023.84|1025.62|1024.12|1021.7|1020.2|0
1631725200000|2021-09-15 17:00:00|1025.36|1023.86|1026.22|1024.72|1027.14|1025.64|1025.34|1023.84|0
1631728800000|2021-09-15 18:00:00|1026.24|1024.74|1026.64|1025.14|1027.06|1025.56|1026.03|1024.53|0
1631732400000|2021-09-15 19:00:00|1026.67|1025.17|1027.62|1026.12|1027.91|1026.41|1026.5|1025|0
1631736000000|2021-09-15 20:00:00|1027.6|1026.1|1028.26|1026.76|1028.46|1026.96|1027.26|1025.76|0
1631739600000|2021-09-15 21:00:00|1028.24|1026.74|1028.15|1026.65|1028.28|1026.78|1028.02|1026.52|0
1631743200000|2021-09-15 22:00:00|1028.14|1026.64|1028.3|1026.8|1028.43|1026.93|1028.03|1026.53|0
1631746800000|2021-09-15 23:00:00|1028.29|1026.79|1028.08|1026.58|1028.29|1026.79|1027.79|1026.29|0
1631750400000|2021-09-16 00:00:00|1028.07|1026.57|1027.26|1025.76|1028.08|1026.58|1026.89|1025.39|0
1631754000000|2021-09-16 01:00:00|1027.27|1025.77|1025.53|1024.03|1028.35|1026.85|1025.42|1023.92|0
1631757600000|2021-09-16 02:00:00|1025.54|1024.04|1026.36|1024.86|1026.79|1025.29|1024.98|1023.48|0
1631761200000|2021-09-16 03:00:00|1026.39|1024.89|1024.25|1022.75|1026.6|1025.1|1024.2|1022.7|0
1631764800000|2021-09-16 04:00:00|1024.26|1022.76|1025.08|1023.58|1025.41|1023.91|1024.25|1022.75|0
1631768400000|2021-09-16 05:00:00|1025.1|1023.6|1025.08|1023.58|1025.88|1024.38|1024.25|1022.75|0
1631772000000|2021-09-16 06:00:00|1025.05|1023.55|1026.01|1024.51|1026.96|1025.46|1024.96|1023.46|0
1631775600000|2021-09-16 07:00:00|1026|1024.5|1026.27|1025.52|1026.98|1025.52|1021.31|1019.81|161
1631779200000|2021-09-16 08:00:00|1026.02|1025.27|1024.02|1022.77|1026.77|1025.77|1022.52|1021.27|355
1631782800000|2021-09-16 09:00:00|1023.77|1022.52|1022.02|1020.77|1024.77|1023.52|1021.77|1020.52|538
1631786400000|2021-09-16 10:00:00|1021.77|1020.52|1021.02|1019.77|1022.27|1021.02|1019.77|1018.52|527
1631790000000|2021-09-16 11:00:00|1020.77|1019.52|1020.27|1019.02|1021.52|1020.27|1019.27|1018.02|428
1631793600000|2021-09-16 12:00:00|1020.02|1018.77|1022.93|1021.68|1022.93|1021.68|1018.27|1017.27|2795
1631797200000|2021-09-16 13:00:00|1022.68|1021.93|1019.18|1017.93|1023.68|1022.43|1017.93|1016.68|46
1631800800000|2021-09-16 14:00:00|1018.93|1018.18|1017.06|1015.56|1019.43|1018.18|1015.46|1013.96|351
1631804400000|2021-09-16 15:00:00|1016.98|1015.48|1018.36|1016.86|1018.36|1016.86|1015.56|1014.06|0
1631808000000|2021-09-16 16:00:00|1018.34|1016.84|1019.53|1018.03|1020.09|1018.59|1017.92|1016.42|0
1631811600000|2021-09-16 17:00:00|1019.52|1018.02|1021|1019.5|1021.02|1019.52|1018.8|1017.3|0
1631815200000|2021-09-16 18:00:00|1021.02|1019.52|1022.36|1020.86|1022.57|1021.07|1020.59|1019.09|0
1631818800000|2021-09-16 19:00:00|1022.37|1020.87|1022.01|1020.51|1023.28|1021.78|1021.52|1020.02|0
1631822400000|2021-09-16 20:00:00|1022.28|1020.78|1021.44|1019.94|1022.29|1020.79|1021.28|1019.78|0
1631826000000|2021-09-16 21:00:00|1021.47|1019.97|1021.37|1019.87|1021.51|1020.01|1021.24|1019.74|0
1631829600000|2021-09-16 22:00:00|1021.38|1019.88|1021.31|1019.81|1021.64|1020.14|1021.22|1019.72|0
1631833200000|2021-09-16 23:00:00|1021.32|1019.82|1020.71|1019.21|1021.46|1019.96|1020.34|1018.84|0
1631836800000|2021-09-17 00:00:00|1020.72|1019.22|1020.59|1019.09|1021.74|1020.24|1020.26|1018.76|0
1631840400000|2021-09-17 01:00:00|1020.62|1019.12|1021.09|1019.59|1021.58|1020.08|1019.5|1018|0
1631844000000|2021-09-17 02:00:00|1021.08|1019.58|1022.04|1020.54|1022.51|1021.01|1021.04|1019.54|0
1631847600000|2021-09-17 03:00:00|1022.05|1020.55|1022.06|1020.56|1022.75|1021.25|1021.83|1020.33|0
1631851200000|2021-09-17 04:00:00|1022.07|1020.57|1022.46|1020.96|1022.74|1021.24|1022.06|1020.56|0
1631854800000|2021-09-17 05:00:00|1022.43|1020.93|1023.48|1021.98|1023.6|1022.1|1022.33|1020.83|0
1631858400000|2021-09-17 06:00:00|1023.47|1021.97|1024.28|1022.78|1024.51|1023.01|1022.65|1021.15|0
1631862000000|2021-09-17 07:00:00|1024.25|1022.75|1019.7|1018.95|1025.24|1023.74|1017.7|1016.7|61
1631865600000|2021-09-17 08:00:00|1020.2|1018.7|1020.7|1019.45|1020.7|1019.45|1018.2|1017.2|60
1631869200000|2021-09-17 09:00:00|1020.95|1019.7|1014.95|1013.7|1021.2|1019.95|1013.7|1012.45|71
1631872800000|2021-09-17 10:00:00|1014.7|1013.45|1013.95|1012.7|1016.2|1014.95|1012.95|1011.7|91
1631876400000|2021-09-17 11:00:00|1014.2|1012.95|1016.6|1015.35|1017.35|1016.1|1012.95|1011.7|211
1631880000000|2021-09-17 12:00:00|1016.35|1015.6|1017.1|1015.85|1019.1|1018.1|1016.35|1015.1|54
1631883600000|2021-09-17 13:00:00|1017.35|1016.1|1015.35|1012.6|1017.6|1016.35|1013.35|1012.35|206
1631887200000|2021-09-17 14:00:00|1015.6|1012.85|1009.85|1008.35|1015.6|1013.35|1008.98|1007.48|298
1631890800000|2021-09-17 15:00:00|1009.77|1008.27|1009.59|1008.09|1011.15|1009.65|1007.02|1005.52|0
1631894400000|2021-09-17 16:00:00|1009.57|1008.07|1010.81|1009.31|1012|1010.5|1009.39|1007.89|0
1631898000000|2021-09-17 17:00:00|1010.85|1009.35|1009.16|1007.66|1010.94|1009.44|1008.25|1006.75|0
1631901600000|2021-09-17 18:00:00|1009.15|1007.65|1010.25|1008.75|1010.85|1009.35|1008.95|1007.45|0
1631905200000|2021-09-17 19:00:00|1010.27|1008.77|1010.25|1008.75|1011.4|1009.9|1009.58|1008.08|0
1631908800000|2021-09-17 20:00:00|1010.11|1008.61|1007.67|1006.17|1010.11|1008.61|1007.39|1005.89|0
1631912400000|2021-09-17 21:00:00|1007.69|1006.19|1007.69|1006.19|1007.69|1006.19|1007.69|1006.19|0
1632088800000|2021-09-19 22:00:00|1007.99|1006.49|1007.97|1006.47|1008.1|1006.6|1006.26|1004.76|0
1632092400000|2021-09-19 23:00:00|1007.98|1006.48|1008.39|1006.89|1008.48|1006.98|1007.41|1005.91|0
1632096000000|2021-09-20 00:00:00|1008.4|1006.9|1008.24|1006.74|1009.45|1007.95|1008.11|1006.61|0
1632099600000|2021-09-20 01:00:00|1008.23|1006.73|1005.38|1003.88|1008.24|1006.74|1005.21|1003.71|0
1632103200000|2021-09-20 02:00:00|1005.37|1003.87|999.53|998.03|1005.43|1003.93|999.29|997.79|0
1632106800000|2021-09-20 03:00:00|999.54|998.04|999.94|998.44|1000.6|999.1|998.12|996.62|0
1632110400000|2021-09-20 04:00:00|999.95|998.45|1000.66|999.16|1000.87|999.37|998.02|996.52|0
1632114000000|2021-09-20 05:00:00|1000.64|999.14|1000.33|998.83|1001.67|1000.17|999.78|998.28|0
1632117600000|2021-09-20 06:00:00|1000.36|998.86|996.1|994.6|1001.41|999.91|994|992.5|0
1632121200000|2021-09-20 07:00:00|996.02|994.52|991.28|990.18|997.58|996.58|990.78|989.78|853
1632124800000|2021-09-20 08:00:00|991.18|990.28|988.39|987.29|991.28|990.58|985.68|984.68|694
1632128400000|2021-09-20 09:00:00|988.29|987.19|983.29|982.39|988.39|987.39|982.09|981.29|304
1632132000000|2021-09-20 10:00:00|983.79|982.49|985.89|984.79|985.89|984.79|983.29|981.89|115
1632135600000|2021-09-20 11:00:00|985.99|984.89|982.96|982.16|987.39|986.39|982.96|981.96|88
1632139200000|2021-09-20 12:00:00|982.86|982.06|978.76|977.76|983.26|982.16|977.16|976.06|497
1632142800000|2021-09-20 13:00:00|978.86|977.66|986.46|985.46|986.86|986.06|978.16|977.16|591
1632146400000|2021-09-20 14:00:00|986.36|985.36|984.88|983.38|987.36|986.46|983.69|982.19|1150
1632150000000|2021-09-20 15:00:00|984.87|983.37|983.39|981.89|987.67|986.17|983.31|981.81|0
1632153600000|2021-09-20 16:00:00|983.38|981.88|980.29|978.79|983.62|982.12|980.12|978.62|0
1632157200000|2021-09-20 17:00:00|980.27|978.77|981.17|979.67|981.96|980.46|978.63|977.13|0
1632160800000|2021-09-20 18:00:00|981.2|979.7|977.6|976.1|981.88|980.38|976.69|975.19|0
1632164400000|2021-09-20 19:00:00|977.61|976.11|985.43|983.93|985.52|984.02|976.13|974.63|0
1632168000000|2021-09-20 20:00:00|985.42|983.92|984.73|983.23|985.82|984.32|983.25|981.75|0
1632171600000|2021-09-20 21:00:00|984.71|983.21|984.51|983.01|984.86|983.36|984.51|983.01|0
1632175200000|2021-09-20 22:00:00|984.5|983|985.28|983.78|985.73|984.23|984.42|982.92|0
1632178800000|2021-09-20 23:00:00|985.24|983.74|986.9|985.4|986.99|985.49|984.24|982.74|0
1632182400000|2021-09-21 00:00:00|986.91|985.41|987.48|985.98|990.56|989.06|986.26|984.76|0
1632186000000|2021-09-21 01:00:00|987.47|985.97|988.58|987.08|988.81|987.31|986.3|984.8|0
1632189600000|2021-09-21 02:00:00|988.59|987.09|993.68|992.18|993.75|992.25|988.26|986.76|0
1632193200000|2021-09-21 03:00:00|993.7|992.2|993.85|992.35|994.17|992.67|992.02|990.52|0
1632196800000|2021-09-21 04:00:00|993.81|992.31|994.25|992.75|994.48|992.98|993.7|992.2|0
1632200400000|2021-09-21 05:00:00|994.24|992.74|990.72|989.22|994.7|993.2|990.19|988.69|0
1632204000000|2021-09-21 06:00:00|990.66|989.16|992.25|990.75|995.83|994.33|989.96|988.46|0
1632207600000|2021-09-21 07:00:00|992.21|990.71|997.39|996.39|1021.84|997.19|990.49|987.59|500
1632211200000|2021-09-21 08:00:00|997.29|996.19|997.19|996.29|1000.29|999.69|996.49|995.39|548
1632214800000|2021-09-21 09:00:00|996.99|996.39|1002.34|1001.34|1002.34|1001.34|996.39|995.79|519
1632218400000|2021-09-21 10:00:00|1002.59|1001.59|1002.59|1001.59|1003.34|1002.59|1001.59|1000.59|86
1632222000000|2021-09-21 11:00:00|1002.84|1001.84|1002.66|1001.41|1003.09|1002.09|1001.91|1000.84|55
1632225600000|2021-09-21 12:00:00|1002.41|1001.16|998.66|998.06|1002.91|1002.16|997.86|996.86|565
1632229200000|2021-09-21 13:00:00|998.76|997.56|996.86|995.86|1000.36|999.46|996.66|995.66|238
1632232800000|2021-09-21 14:00:00|996.96|995.96|991.63|990.13|997.36|996.26|991.17|989.67|677
1632236400000|2021-09-21 15:00:00|991.61|990.11|996.16|994.66|996.71|995.21|990.65|989.15|0
1632240000000|2021-09-21 16:00:00|996.18|994.68|995.9|994.4|997.73|996.23|995.16|993.66|0
1632243600000|2021-09-21 17:00:00|995.92|994.42|993.63|992.13|996.32|994.82|992.93|991.43|0
1632247200000|2021-09-21 18:00:00|993.65|992.15|994.81|993.31|996.22|994.72|992.37|990.87|0
1632250800000|2021-09-21 19:00:00|994.83|993.33|992.62|991.12|996.69|995.19|992.21|990.71|0
1632254400000|2021-09-21 20:00:00|992.61|991.11|991.33|989.83|992.82|991.32|989.83|988.33|0
1632258000000|2021-09-21 21:00:00|991.32|989.82|991.35|989.85|991.58|990.08|991.3|989.8|0
1632261600000|2021-09-21 22:00:00|991.34|989.84|990.91|989.41|991.94|990.44|990.77|989.27|0
1632265200000|2021-09-21 23:00:00|990.92|989.42|990.3|988.8|991.42|989.92|990.2|988.7|0
1632268800000|2021-09-22 00:00:00|990.28|988.78|989.91|988.41|991.57|990.07|988.23|986.73|0
1632272400000|2021-09-22 01:00:00|989.9|988.4|995.23|993.73|997.22|995.72|989.17|987.67|0
1632276000000|2021-09-22 02:00:00|995.22|993.72|995.57|994.07|995.87|994.37|992.79|991.29|0
1632279600000|2021-09-22 03:00:00|995.56|994.06|994.53|993.03|996.14|994.64|994.06|992.56|0
1632283200000|2021-09-22 04:00:00|994.54|993.04|995.52|994.02|996|994.5|994.3|992.8|0
1632286800000|2021-09-22 05:00:00|995.51|994.01|997.23|995.73|998.49|996.99|995.42|993.92|0
1632290400000|2021-09-22 06:00:00|997.27|995.77|1001.52|1000.02|1002.02|1000.52|997.27|995.77|0
1632294000000|2021-09-22 07:00:00|1001.51|1000.01|1005.35|1004.35|1007.1|1006.35|1001.11|999.61|648
1632297600000|2021-09-22 08:00:00|1005.1|1004.1|1008.1|1007.35|1008.85|1007.85|1003.6|1002.35|90
1632301200000|2021-09-22 09:00:00|1008.35|1007.6|1008.6|1007.6|1009.6|1008.35|1007.1|1005.85|81
1632304800000|2021-09-22 10:00:00|1008.35|1007.85|1010.85|1010.1|1011.35|1010.35|1008.35|1007.6|115
1632308400000|2021-09-22 11:00:00|1011.35|1010.6|1010.39|1009.39|1011.6|1010.85|1009.89|1008.64|81
1632312000000|2021-09-22 12:00:00|1010.14|1009.14|1011.89|1010.89|1011.89|1011.14|1009.14|1008.14|198
1632315600000|2021-09-22 13:00:00|1012.14|1011.14|1012.39|1011.14|1013.39|1012.39|1010.89|1009.64|192
1632319200000|2021-09-22 14:00:00|1012.64|1011.39|1014.12|1012.62|1014.22|1012.72|1012.39|1011.2|763
1632322800000|2021-09-22 15:00:00|1014.15|1012.65|1015.85|1014.35|1017.58|1016.08|1013.39|1011.89|0
1632326400000|2021-09-22 16:00:00|1015.87|1014.37|1015.6|1014.1|1016.47|1014.97|1015.18|1013.68|0
1632330000000|2021-09-22 17:00:00|1015.58|1014.08|1014.7|1013.2|1015.58|1014.08|1013.9|1012.4|0
1632333600000|2021-09-22 18:00:00|1014.11|1012.61|1014.66|1013.16|1018.22|1016.72|1013.01|1011.51|0
1632337200000|2021-09-22 19:00:00|1014.67|1013.17|1013.25|1011.75|1017.33|1015.83|1012.68|1011.18|0
1632340800000|2021-09-22 20:00:00|1012.99|1011.49|1013.46|1011.96|1014.02|1012.52|1012.53|1011.03|0
1632344400000|2021-09-22 21:00:00|1013.41|1011.91|1013.41|1011.91|1013.47|1011.97|1013.34|1011.84|0
1632348000000|2021-09-22 22:00:00|1013.4|1011.9|1014.07|1012.57|1014.18|1012.68|1013.32|1011.82|0
1632351600000|2021-09-22 23:00:00|1014.08|1012.58|1014.64|1013.14|1014.8|1013.3|1013.87|1012.37|0
1632355200000|2021-09-23 00:00:00|1014.65|1013.15|1016.12|1014.62|1016.52|1015.02|1014.64|1013.14|0
1632358800000|2021-09-23 01:00:00|1016.14|1014.64|1016.72|1015.22|1017.72|1016.22|1015.74|1014.24|0
1632362400000|2021-09-23 02:00:00|1016.73|1015.23|1016.48|1014.98|1017.19|1015.69|1015.95|1014.45|0
1632366000000|2021-09-23 03:00:00|1016.5|1015|1016.22|1014.72|1017.14|1015.64|1016.1|1014.6|0
1632369600000|2021-09-23 04:00:00|1016.21|1014.71|1016.59|1015.09|1016.88|1015.38|1016.06|1014.56|0
1632373200000|2021-09-23 05:00:00|1016.58|1015.08|1017.97|1016.47|1018.04|1016.54|1016.38|1014.88|0
1632376800000|2021-09-23 06:00:00|1017.99|1016.49|1019.73|1018.23|1020.85|1019.35|1017.73|1016.23|0
1632380400000|2021-09-23 07:00:00|1019.72|1018.22|1023.55|1022.3|1025.3|1024.55|1019.1|1017.6|667
1632384000000|2021-09-23 08:00:00|1023.3|1022.55|1025.8|1024.55|1026.05|1025.3|1023.3|1022.3|242
1632387600000|2021-09-23 09:00:00|1025.55|1024.8|1026.55|1025.55|1027.05|1026.3|1024.05|1023.05|278
1632391200000|2021-09-23 10:00:00|1026.3|1025.8|1021.8|1021.05|1027.3|1026.55|1021.3|1020.55|327
1632394800000|2021-09-23 11:00:00|1022.3|1020.8|1022.95|1022.2|1024.3|1023.3|1021.55|1020.8|150
1632398400000|2021-09-23 12:00:00|1022.7|1021.7|1023.45|1022.2|1024.45|1023.2|1022.45|1021.2|211
1632402000000|2021-09-23 13:00:00|1023.2|1022.45|1026.2|1025.45|1026.95|1025.95|1022.95|1021.7|321
1632405600000|2021-09-23 14:00:00|1026.45|1025.2|1027.12|1025.62|1027.63|1026.7|1025.58|1024.67|567
1632409200000|2021-09-23 15:00:00|1027.14|1025.64|1027.46|1025.96|1027.56|1026.06|1025.84|1024.34|0
1632412800000|2021-09-23 16:00:00|1027.48|1025.98|1026.85|1025.35|1027.48|1025.98|1026.23|1024.73|0
1632416400000|2021-09-23 17:00:00|1026.87|1025.37|1028.45|1026.95|1028.47|1026.97|1026.85|1025.35|0
1632420000000|2021-09-23 18:00:00|1028.47|1026.97|1027.09|1025.59|1028.47|1026.97|1026.85|1025.35|0
1632423600000|2021-09-23 19:00:00|1027.11|1025.61|1026.32|1024.82|1027.23|1025.73|1025.99|1024.49|0
1632427200000|2021-09-23 20:00:00|1026.33|1024.83|1026.47|1024.97|1027.12|1025.62|1025.73|1024.23|0
1632430800000|2021-09-23 21:00:00|1026.42|1024.92|1026.73|1025.23|1026.83|1025.33|1026.37|1024.87|0
1632434400000|2021-09-23 22:00:00|1026.72|1025.22|1027.22|1025.72|1027.38|1025.88|1026.59|1025.09|0
1632438000000|2021-09-23 23:00:00|1027.2|1025.7|1027|1025.5|1027.72|1026.22|1026.71|1025.21|0
1632441600000|2021-09-24 00:00:00|1027.01|1025.51|1026.11|1024.61|1030.5|1029|1026.05|1024.55|0
1632445200000|2021-09-24 01:00:00|1026.12|1024.62|1024.19|1022.69|1026.92|1025.42|1024.02|1022.52|0
1632448800000|2021-09-24 02:00:00|1024.23|1022.73|1025.63|1024.13|1025.93|1024.43|1024.19|1022.69|0
1632452400000|2021-09-24 03:00:00|1025.64|1024.14|1025.47|1023.97|1026.18|1024.68|1024.69|1023.19|0
1632456000000|2021-09-24 04:00:00|1025.46|1023.96|1025.58|1024.08|1025.7|1024.2|1025.06|1023.56|0
1632459600000|2021-09-24 05:00:00|1025.57|1024.07|1025.3|1023.8|1025.81|1024.31|1024.21|1022.71|0
1632463200000|2021-09-24 06:00:00|1025.27|1023.77|1024.17|1022.67|1026.36|1024.86|1023.71|1022.21|0
1632466800000|2021-09-24 07:00:00|1024.2|1022.7|1020.83|1018.83|1024.44|1022.94|1019.58|1017.83|267
1632470400000|2021-09-24 08:00:00|1020.58|1019.08|1025.33|1024.58|1025.33|1024.58|1020.33|1018.33|263
1632474000000|2021-09-24 09:00:00|1025.08|1023.08|1023.08|1022.33|1025.83|1024.58|1023.08|1021.08|57
1632477600000|2021-09-24 10:00:00|1022.83|1021.58|1024.83|1023.08|1025.08|1023.08|1022.83|1021.08|64
1632481200000|2021-09-24 11:00:00|1024.58|1023.33|1023.02|1022.27|1025.58|1024.33|1023.02|1021.77|61
1632484800000|2021-09-24 12:00:00|1022.77|1021.77|1020.52|1019.77|1022.77|1022.02|1020.02|1019.27|96
1632488400000|2021-09-24 13:00:00|1020.77|1019.27|1024.27|1022.77|1024.27|1022.77|1019.27|1017.77|163
1632492000000|2021-09-24 14:00:00|1024.02|1023.02|1022.17|1020.67|1024.9|1024.15|1021.36|1019.86|361
1632495600000|2021-09-24 15:00:00|1022.19|1020.69|1022.8|1021.3|1023.04|1021.54|1020.89|1019.39|0
1632499200000|2021-09-24 16:00:00|1022.84|1021.34|1023.05|1021.55|1023.44|1021.94|1022.34|1020.84|0
1632502800000|2021-09-24 17:00:00|1023.07|1021.57|1022.19|1020.69|1023.25|1021.75|1022.19|1020.69|0
1632506400000|2021-09-24 18:00:00|1022.21|1020.71|1024.05|1022.55|1024.07|1022.57|1022.16|1020.66|0
1632510000000|2021-09-24 19:00:00|1023.97|1022.47|1023.46|1021.96|1024.82|1023.32|1023.1|1021.6|0
1632513600000|2021-09-24 20:00:00|1023.54|1022.04|1023.62|1022.12|1023.94|1022.44|1023.42|1021.92|0
1632517200000|2021-09-24 21:00:00|1023.64|1022.14|1023.64|1022.14|1023.64|1022.14|1023.64|1022.14|0
1632693600000|2021-09-26 22:00:00|1024.28|1022.78|1025.12|1023.62|1025.38|1023.88|1024.08|1022.58|0
1632697200000|2021-09-26 23:00:00|1025.15|1023.65|1025.23|1023.73|1025.33|1023.83|1024.36|1022.86|0
1632700800000|2021-09-27 00:00:00|1025.24|1023.74|1026.73|1025.23|1027.01|1025.51|1024.41|1022.91|0
1632704400000|2021-09-27 01:00:00|1026.75|1025.25|1028.22|1026.72|1028.51|1027.01|1026.33|1024.83|0
1632708000000|2021-09-27 02:00:00|1028.23|1026.73|1028.02|1026.52|1028.72|1027.22|1027.44|1025.94|0
1632711600000|2021-09-27 03:00:00|1028.01|1026.51|1026.51|1025.01|1028.32|1026.82|1026.19|1024.69|0
1632715200000|2021-09-27 04:00:00|1026.5|1025|1026.6|1025.1|1026.98|1025.48|1026.47|1024.97|0
1632718800000|2021-09-27 05:00:00|1026.59|1025.09|1030.05|1028.55|1030.14|1028.64|1026.27|1024.77|0
1632722400000|2021-09-27 06:00:00|1030.06|1028.56|1028.89|1027.39|1030.67|1029.17|1028.03|1026.53|0
1632726000000|2021-09-27 07:00:00|1028.92|1027.42|1028.91|1028.16|1032.15|1030.15|1027.9|1027.13|451
1632729600000|2021-09-27 08:00:00|1029.41|1027.91|1029.41|1028.16|1029.91|1028.91|1026.41|1025.41|259
1632733200000|2021-09-27 09:00:00|1029.66|1028.41|1029.41|1028.66|1030.66|1029.41|1028.66|1027.41|66
1632736800000|2021-09-27 10:00:00|1029.16|1028.16|1026.66|1025.41|1029.91|1028.66|1026.41|1025.16|52
1632740400000|2021-09-27 11:00:00|1026.41|1025.16|1025.14|1023.89|1026.91|1025.66|1024.39|1023.39|176
1632744000000|2021-09-27 12:00:00|1024.89|1023.64|1026.14|1024.89|1026.39|1025.14|1024.39|1023.14|24
1632747600000|2021-09-27 13:00:00|1025.89|1025.14|1028.64|1027.64|1029.39|1028.14|1024.64|1023.64|28
1632751200000|2021-09-27 14:00:00|1028.89|1027.39|1028.79|1027.29|1030.33|1028.83|1028.14|1026.89|236
1632754800000|2021-09-27 15:00:00|1028.77|1027.27|1027.47|1025.97|1029.97|1028.47|1026.43|1024.93|0
1632758400000|2021-09-27 16:00:00|1027.45|1025.95|1027.6|1026.1|1028.67|1027.17|1027.1|1025.6|0
1632762000000|2021-09-27 17:00:00|1027.59|1026.09|1029.57|1028.07|1029.63|1028.13|1027.3|1025.8|0
1632765600000|2021-09-27 18:00:00|1029.59|1028.09|1029.14|1027.64|1030.03|1028.53|1028.97|1027.47|0
1632769200000|2021-09-27 19:00:00|1029.13|1027.63|1028.72|1027.22|1029.89|1028.39|1027.64|1026.14|0
1632772800000|2021-09-27 20:00:00|1028.71|1027.21|1027.87|1026.37|1028.71|1027.21|1027.7|1026.2|0
1632776400000|2021-09-27 21:00:00|1027.89|1026.39|1027.84|1026.34|1027.99|1026.49|1027.72|1026.22|0
1632780000000|2021-09-27 22:00:00|1027.85|1026.35|1027.08|1025.58|1028.46|1026.96|1027.08|1025.58|0
1632783600000|2021-09-27 23:00:00|1027.09|1025.59|1027.98|1026.48|1028.64|1027.14|1027.09|1025.59|0
1632787200000|2021-09-28 00:00:00|1027.99|1026.49|1024.25|1022.75|1028.46|1026.96|1023.48|1021.98|0
1632790800000|2021-09-28 01:00:00|1024.27|1022.77|1025.4|1023.9|1025.4|1023.9|1023.05|1021.55|0
1632794400000|2021-09-28 02:00:00|1025.39|1023.89|1026.82|1025.32|1027.02|1025.52|1025.39|1023.89|0
1632798000000|2021-09-28 03:00:00|1026.84|1025.34|1025.58|1024.08|1027.15|1025.65|1025.48|1023.98|0
1632801600000|2021-09-28 04:00:00|1025.61|1024.11|1026.72|1025.22|1026.82|1025.32|1025.36|1023.86|0
1632805200000|2021-09-28 05:00:00|1026.73|1025.23|1028.84|1027.34|1028.99|1027.49|1026.26|1024.76|0
1632808800000|2021-09-28 06:00:00|1028.82|1027.32|1024.85|1023.35|1029.44|1027.94|1024.66|1023.16|0
1632812400000|2021-09-28 07:00:00|1024.92|1023.42|1028.89|1027.64|1031.19|1029.94|1024.92|1023.42|46
1632816000000|2021-09-28 08:00:00|1029.14|1027.89|1029.39|1028.14|1029.89|1029.14|1025.64|1024.64|121
1632819600000|2021-09-28 09:00:00|1029.64|1028.39|1027.89|1026.64|1030.89|1029.89|1027.64|1026.39|59
1632823200000|2021-09-28 10:00:00|1028.14|1026.89|1029.89|1028.64|1030.64|1029.39|1026.89|1025.64|148
1632826800000|2021-09-28 11:00:00|1030.14|1028.89|1032.03|1030.78|1032.28|1031.03|1029.14|1027.89|79
1632830400000|2021-09-28 12:00:00|1031.78|1030.53|1029.78|1028.78|1031.78|1030.78|1028.28|1027.28|250
1632834000000|2021-09-28 13:00:00|1029.53|1028.53|1029.28|1025.53|1031.28|1030.28|1027.78|1025.53|681
1632837600000|2021-09-28 14:00:00|1028.78|1025.78|1022.7|1021.2|1028.78|1027.03|1019.7|1018.2|1526
1632841200000|2021-09-28 15:00:00|1022.68|1021.18|1021.3|1019.8|1023.15|1021.65|1018.39|1016.89|0
1632844800000|2021-09-28 16:00:00|1021.28|1019.78|1019.48|1017.98|1022.7|1021.2|1018.98|1017.48|0
1632848400000|2021-09-28 17:00:00|1019.46|1017.96|1020.34|1018.84|1022.87|1021.37|1018.76|1017.26|0
1632852000000|2021-09-28 18:00:00|1020.37|1018.87|1024.34|1022.84|1025.07|1023.57|1019.36|1017.86|0
1632855600000|2021-09-28 19:00:00|1024.3|1022.8|1022.02|1020.52|1025.97|1024.47|1020.43|1018.93|0
1632859200000|2021-09-28 20:00:00|1022.05|1020.55|1022.49|1020.99|1023.27|1021.77|1021.6|1020.1|0
1632862800000|2021-09-28 21:00:00|1022.48|1020.98|1022.53|1021.03|1022.73|1021.23|1022.39|1020.89|0
1632866400000|2021-09-28 22:00:00|1022.61|1021.11|1023.47|1021.97|1023.78|1022.28|1022.53|1021.03|0
1632870000000|2021-09-28 23:00:00|1023.48|1021.98|1024.07|1022.57|1024.14|1022.64|1022.27|1020.77|0
1632873600000|2021-09-29 00:00:00|1024.06|1022.56|1024.42|1022.92|1025.62|1024.12|1023.17|1021.67|0
1632877200000|2021-09-29 01:00:00|1024.44|1022.94|1021.92|1020.42|1024.7|1023.2|1020.42|1018.92|0
1632880800000|2021-09-29 02:00:00|1021.93|1020.43|1023.17|1021.67|1024.18|1022.68|1021.67|1020.17|0
1632884400000|2021-09-29 03:00:00|1023.19|1021.69|1023.44|1021.94|1024.25|1022.75|1022.48|1020.98|0
1632888000000|2021-09-29 04:00:00|1023.42|1021.92|1025.34|1023.84|1025.4|1023.9|1022.83|1021.33|0
1632891600000|2021-09-29 05:00:00|1025.3|1023.8|1025.18|1023.68|1025.92|1024.42|1022.78|1021.28|0
1632895200000|2021-09-29 06:00:00|1025.19|1023.69|1025.52|1024.02|1027.09|1025.59|1023.81|1022.31|0
1632898800000|2021-09-29 07:00:00|1025.55|1024.05|1026.58|1025.33|1028.62|1027.62|1022.87|1020.62|408
1632902400000|2021-09-29 08:00:00|1026.83|1025.58|1027.33|1026.08|1028.33|1027.08|1023.58|1022.33|172
1632906000000|2021-09-29 09:00:00|1027.08|1025.83|1024.08|1023.08|1027.58|1026.33|1024.08|1022.83|28
1632909600000|2021-09-29 10:00:00|1024.33|1023.33|1025.08|1023.83|1026.33|1025.08|1024.08|1022.83|42
1632913200000|2021-09-29 11:00:00|1025.58|1024.08|1025.07|1024.07|1025.82|1024.57|1024.08|1022.83|9
1632916800000|2021-09-29 12:00:00|1025.32|1024.32|1024.82|1023.57|1026.57|1025.57|1024.57|1023.32|75
1632920400000|2021-09-29 13:00:00|1025.07|1023.82|1024.32|1022.32|1025.57|1024.57|1021.57|1020.32|54
1632924000000|2021-09-29 14:00:00|1024.57|1022.57|1025.7|1024.2|1026.77|1025.27|1023.75|1022.25|444
1632927600000|2021-09-29 15:00:00|1025.79|1024.29|1023.44|1021.94|1026.16|1024.66|1021.96|1020.46|0
1632931200000|2021-09-29 16:00:00|1023.53|1022.03|1022.45|1020.95|1024.1|1022.6|1020.76|1019.26|0
1632934800000|2021-09-29 17:00:00|1022.49|1020.99|1022.05|1020.55|1023.13|1021.63|1020.38|1018.88|0
1632938400000|2021-09-29 18:00:00|1022.03|1020.53|1025.02|1023.52|1025.76|1024.26|1021.91|1020.41|0
1632942000000|2021-09-29 19:00:00|1025.04|1023.54|1021.42|1019.92|1025.54|1024.04|1020.79|1019.29|0
1632945600000|2021-09-29 20:00:00|1021.39|1019.89|1022.86|1021.36|1023.23|1021.73|1021.37|1019.87|0
1632949200000|2021-09-29 21:00:00|1022.81|1021.31|1023.06|1021.56|1023.13|1021.63|1022.72|1021.22|0
1632952800000|2021-09-29 22:00:00|1023.14|1021.64|1023.17|1021.67|1023.7|1022.2|1022.54|1021.04|0
1632956400000|2021-09-29 23:00:00|1023.18|1021.68|1024.06|1022.56|1024.84|1023.34|1023.18|1021.68|0
1632960000000|2021-09-30 00:00:00|1024.05|1022.55|1024.25|1022.75|1024.53|1023.03|1022.71|1021.21|0
1632963600000|2021-09-30 01:00:00|1024.22|1022.72|1025.01|1023.51|1025.13|1023.63|1022.9|1021.4|0
1632967200000|2021-09-30 02:00:00|1025|1023.5|1025.78|1024.28|1026.14|1024.64|1024.8|1023.3|0
1632970800000|2021-09-30 03:00:00|1025.79|1024.29|1026.7|1025.2|1027.02|1025.52|1025.38|1023.88|0
1632974400000|2021-09-30 04:00:00|1026.69|1025.19|1027.51|1026.01|1027.81|1026.31|1026.58|1025.08|0
1632978000000|2021-09-30 05:00:00|1027.52|1026.02|1026.97|1025.47|1029.39|1027.89|1026.66|1025.16|0
1632981600000|2021-09-30 06:00:00|1026.99|1025.49|1029.46|1027.96|1030.57|1029.07|1026.89|1025.39|0
1632985200000|2021-09-30 07:00:00|1029.48|1027.98|1036.99|1035.99|1042.52|1041.52|1027.62|1026.12|948
1632988800000|2021-09-30 08:00:00|1037.49|1035.74|1040.49|1039.24|1040.74|1039.49|1036.49|1035.24|221
1632992400000|2021-09-30 09:00:00|1040.24|1038.99|1037.99|1037.24|1041.24|1039.99|1037.24|1036.24|103
1632996000000|2021-09-30 10:00:00|1037.74|1036.99|1034.99|1033.74|1037.74|1036.99|1033.24|1031.99|129
1632999600000|2021-09-30 11:00:00|1034.74|1033.49|1034.24|1032.99|1035.49|1034.49|1031.99|1030.99|95
1633003200000|2021-09-30 12:00:00|1034.49|1033.24|1035.24|1034.24|1036.74|1035.24|1034.49|1033.24|6
1633006800000|2021-09-30 13:00:00|1034.99|1033.74|1035.61|1034.36|1037.11|1035.86|1030.03|1028.78|289
1633010400000|2021-09-30 14:00:00|1035.11|1034.61|1033.1|1031.6|1036.43|1034.93|1032.42|1030.92|540
1633014000000|2021-09-30 15:00:00|1033.06|1031.56|1031.09|1029.59|1036.99|1035.49|1029.63|1028.13|0
1633017600000|2021-09-30 16:00:00|1031.11|1029.61|1028.62|1027.12|1031.49|1029.99|1026.39|1024.89|0
1633021200000|2021-09-30 17:00:00|1028.66|1027.16|1030.72|1029.22|1031.38|1029.88|1028.06|1026.56|0
1633024800000|2021-09-30 18:00:00|1030.68|1029.18|1032.05|1030.55|1034.38|1032.88|1030.6|1029.1|0
1633028400000|2021-09-30 19:00:00|1032.08|1030.58|1027.63|1026.13|1034.1|1032.6|1027.17|1025.67|0
1633032000000|2021-09-30 20:00:00|1027.62|1026.12|1028.5|1027|1029.64|1028.14|1027.32|1025.82|0
1633035600000|2021-09-30 21:00:00|1028.51|1027.01|1028.79|1027.29|1029.04|1027.54|1028.46|1026.96|0
1633039200000|2021-09-30 22:00:00|1028.89|1027.39|1029.34|1027.84|1029.94|1028.44|1028.22|1026.72|0
1633042800000|2021-09-30 23:00:00|1029.32|1027.82|1029.68|1028.18|1030.26|1028.76|1029.04|1027.54|0
1633046400000|2021-10-01 00:00:00|1029.65|1028.15|1027.28|1025.78|1030.53|1029.03|1027.2|1025.7|0
1633050000000|2021-10-01 01:00:00|1027.34|1025.84|1020.44|1018.94|1027.58|1026.08|1019.62|1018.12|0
1633053600000|2021-10-01 02:00:00|1020.45|1018.95|1020.95|1019.45|1021.57|1020.07|1019.98|1018.48|0
1633057200000|2021-10-01 03:00:00|1021|1019.5|1020.4|1018.9|1022.37|1020.87|1020.4|1018.9|0
1633060800000|2021-10-01 04:00:00|1020.46|1018.96|1020.97|1019.47|1021.58|1020.08|1019.91|1018.41|0
1633064400000|2021-10-01 05:00:00|1021.01|1019.51|1022.4|1020.9|1022.45|1020.95|1020.22|1018.72|0
1633068000000|2021-10-01 06:00:00|1022.42|1020.92|1019.56|1018.06|1024.34|1022.84|1017.7|1016.2|0
1633071600000|2021-10-01 07:00:00|1019.62|1018.12|1028.02|1026.77|1029.27|1028.02|1016.15|1001.77|356
1633075200000|2021-10-01 08:00:00|1028.27|1027.02|1027.27|1026.02|1028.52|1027.27|1021.27|1020.27|464
1633078800000|2021-10-01 09:00:00|1027.02|1026.27|1029.55|1028.55|1029.55|1028.55|1027.02|1026.02|40
1633082400000|2021-10-01 10:00:00|1030.05|1028.8|1030.05|1029.05|1030.3|1029.05|1027.55|1026.55|18
1633086000000|2021-10-01 11:00:00|1030.3|1028.8|1035.83|1034.58|1037.08|1035.83|1029.8|1028.55|83
1633089600000|2021-10-01 12:00:00|1036.08|1034.83|1036.33|1035.08|1038.58|1037.33|1034.58|1033.33|73
1633093200000|2021-10-01 13:00:00|1036.58|1035.33|1038.83|1036.58|1039.33|1038.08|1036.08|1035.33|111
1633096800000|2021-10-01 14:00:00|1039.08|1036.83|1037.81|1036.31|1039.58|1038.58|1034.38|1032.88|483
1633100400000|2021-10-01 15:00:00|1037.83|1036.33|1040.28|1038.78|1041.43|1039.93|1035.89|1034.39|0
1633104000000|2021-10-01 16:00:00|1040.29|1038.79|1040.5|1039|1041.92|1040.42|1039.47|1037.97|0
1633107600000|2021-10-01 17:00:00|1040.54|1039.04|1043.82|1042.32|1044.75|1043.25|1039.68|1038.18|0
1633111200000|2021-10-01 18:00:00|1043.85|1042.35|1046.48|1044.98|1046.88|1045.38|1043.84|1042.34|0
1633114800000|2021-10-01 19:00:00|1046.5|1045|1044.52|1043.02|1048.49|1046.99|1043.84|1042.34|0
1633118400000|2021-10-01 20:00:00|1044.57|1043.07|1045.55|1044.05|1046.47|1044.97|1044.57|1043.07|0
1633122000000|2021-10-01 21:00:00|1045.57|1044.07|1045.57|1044.07|1045.57|1044.07|1045.57|1044.07|0
1633298400000|2021-10-03 22:00:00|1046.2|1044.7|1047.7|1046.2|1047.81|1046.31|1044.87|1043.37|0
1633302000000|2021-10-03 23:00:00|1047.71|1046.21|1047.18|1045.68|1047.93|1046.43|1046.85|1045.35|0
1633305600000|2021-10-04 00:00:00|1047.16|1045.66|1042.66|1041.16|1047.28|1045.78|1041.51|1040.01|0
1633309200000|2021-10-04 01:00:00|1042.65|1041.15|1040.06|1038.56|1043.61|1042.11|1038.52|1037.02|0
1633312800000|2021-10-04 02:00:00|1040.04|1038.54|1041.45|1039.95|1042.39|1040.89|1038.87|1037.37|0
1633316400000|2021-10-04 03:00:00|1041.44|1039.94|1038.64|1037.14|1041.52|1040.02|1038.28|1036.78|0
1633320000000|2021-10-04 04:00:00|1038.63|1037.13|1041.26|1039.76|1041.68|1040.18|1038.3|1036.8|0
1633323600000|2021-10-04 05:00:00|1041.25|1039.75|1038.85|1037.35|1042.69|1041.19|1038.23|1036.73|0
1633327200000|2021-10-04 06:00:00|1038.84|1037.34|1037.22|1035.72|1039.39|1037.89|1034.81|1033.31|0
1633330800000|2021-10-04 07:00:00|1037.28|1035.78|1039.67|1038.42|1041.02|1040.02|1032.62|1031.12|167
1633334400000|2021-10-04 08:00:00|1039.42|1038.17|1040.17|1038.92|1041.67|1040.42|1037.92|1036.67|104
1633338000000|2021-10-04 09:00:00|1039.92|1038.67|1038.67|1037.42|1041.42|1040.17|1038.17|1036.92|10
1633341600000|2021-10-04 10:00:00|1038.92|1037.67|1039.17|1037.92|1040.17|1038.92|1037.67|1036.42|3
1633345200000|2021-10-04 11:00:00|1039.42|1038.17|1037.93|1036.68|1039.43|1038.18|1036.92|1035.67|9
1633348800000|2021-10-04 12:00:00|1038.18|1036.93|1042.43|1041.43|1043.18|1041.93|1037.93|1036.68|25
1633352400000|2021-10-04 13:00:00|1042.68|1041.68|1045.43|1043.18|1045.43|1044.18|1041.93|1040.93|334
1633356000000|2021-10-04 14:00:00|1045.18|1042.93|1035.63|1034.13|1045.43|1043.93|1033.82|1032.32|1420
1633359600000|2021-10-04 15:00:00|1035.61|1034.11|1036.58|1035.08|1037|1035.5|1032.62|1031.12|0
1633363200000|2021-10-04 16:00:00|1036.56|1035.06|1034.4|1032.9|1036.92|1035.42|1033.28|1031.78|0
1633366800000|2021-10-04 17:00:00|1034.36|1032.86|1034.83|1033.33|1036.34|1034.84|1033.08|1031.58|0
1633370400000|2021-10-04 18:00:00|1034.84|1033.34|1036.26|1034.76|1036.93|1035.43|1034.7|1033.2|0
1633374000000|2021-10-04 19:00:00|1036.28|1034.78|1037.35|1035.85|1037.92|1036.42|1034.91|1033.41|0
1633377600000|2021-10-04 20:00:00|1037.74|1036.24|1038.09|1036.59|1038.56|1037.06|1037.21|1035.71|0
1633381200000|2021-10-04 21:00:00|1038.04|1036.54|1037.66|1036.16|1038.15|1036.65|1037.61|1036.11|0
1633384800000|2021-10-04 22:00:00|1037.71|1036.21|1038.79|1037.29|1039|1037.5|1037.66|1036.16|0
1633388400000|2021-10-04 23:00:00|1038.8|1037.3|1037.62|1036.12|1039|1037.5|1036.97|1035.47|0
1633392000000|2021-10-05 00:00:00|1037.63|1036.13|1033.66|1032.16|1038.1|1036.6|1033.65|1032.15|0
1633395600000|2021-10-05 01:00:00|1033.63|1032.13|1034.94|1033.44|1036.01|1034.51|1031.9|1030.4|0
1633399200000|2021-10-05 02:00:00|1034.93|1033.43|1037.69|1036.19|1038.07|1036.57|1034.43|1032.93|0
1633402800000|2021-10-05 03:00:00|1037.7|1036.2|1039.14|1037.64|1039.3|1037.8|1036.3|1034.8|0
1633406400000|2021-10-05 04:00:00|1039.18|1037.68|1037.9|1036.4|1039.24|1037.74|1036.91|1035.41|0
1633410000000|2021-10-05 05:00:00|1037.84|1036.34|1037.74|1036.24|1038.53|1037.03|1037.02|1035.52|0
1633413600000|2021-10-05 06:00:00|1037.75|1036.25|1037.7|1036.2|1039.15|1037.65|1035.32|1033.82|0
1633417200000|2021-10-05 07:00:00|1037.62|1036.12|1032.32|1031.07|1041.43|1039.68|1032.32|1031.07|397
1633420800000|2021-10-05 08:00:00|1032.07|1030.82|1033.82|1032.57|1033.82|1032.57|1029.07|1028.07|172
1633424400000|2021-10-05 09:00:00|1034.07|1032.82|1035.57|1034.82|1037.07|1035.82|1032.82|1031.57|141
1633428000000|2021-10-05 10:00:00|1036.07|1034.57|1037.07|1035.82|1037.82|1036.57|1034.57|1033.32|68
1633431600000|2021-10-05 11:00:00|1037.32|1036.07|1037.21|1036.21|1038.57|1037.57|1036.21|1035.07|85
1633435200000|2021-10-05 12:00:00|1036.96|1035.71|1040.46|1039.46|1040.71|1039.46|1036.71|1035.46|94
1633438800000|2021-10-05 13:00:00|1040.71|1038.96|1041.46|1039.46|1041.46|1039.96|1037.46|1036.46|241
1633442400000|2021-10-05 14:00:00|1041.21|1039.71|1048.27|1046.77|1048.29|1046.79|1040.96|1039.46|421
1633446000000|2021-10-05 15:00:00|1048.29|1046.79|1048.86|1047.36|1050|1048.5|1047.41|1045.91|0
1633449600000|2021-10-05 16:00:00|1048.82|1047.32|1048.8|1047.3|1049.77|1048.27|1047.85|1046.35|0
1633453200000|2021-10-05 17:00:00|1048.82|1047.32|1049.23|1047.73|1049.58|1048.08|1048.06|1046.56|0
1633456800000|2021-10-05 18:00:00|1049.21|1047.71|1049.36|1047.86|1050|1048.5|1048.54|1047.04|0
1633460400000|2021-10-05 19:00:00|1049.38|1047.88|1046.3|1044.8|1049.72|1048.22|1046.09|1044.59|0
1633464000000|2021-10-05 20:00:00|1046.27|1044.77|1047.02|1045.52|1047.32|1045.82|1045.98|1044.48|0
1633467600000|2021-10-05 21:00:00|1047|1045.5|1046.84|1045.34|1047|1045.5|1046.82|1045.32|0
1633471200000|2021-10-05 22:00:00|1046.8|1045.3|1047.42|1045.92|1047.69|1046.19|1046.54|1045.04|0
1633474800000|2021-10-05 23:00:00|1047.43|1045.93|1045.11|1043.61|1047.48|1045.98|1045.08|1043.58|0
1633478400000|2021-10-06 00:00:00|1045.12|1043.62|1046.74|1045.24|1047.66|1046.16|1044.9|1043.4|0
1633482000000|2021-10-06 01:00:00|1046.75|1045.25|1041.5|1040|1047.16|1045.66|1039.21|1037.71|0
1633485600000|2021-10-06 02:00:00|1041.51|1040.01|1040.84|1039.34|1042.24|1040.74|1039.31|1037.81|0
1633489200000|2021-10-06 03:00:00|1040.85|1039.35|1041.77|1040.27|1042.45|1040.95|1039.56|1038.06|0
1633492800000|2021-10-06 04:00:00|1041.78|1040.28|1040.42|1038.92|1042.15|1040.65|1038.72|1037.22|0
1633496400000|2021-10-06 05:00:00|1040.4|1038.9|1040.92|1039.42|1042.58|1041.08|1040.02|1038.52|0
1633500000000|2021-10-06 06:00:00|1040.93|1039.43|1041.72|1040.22|1042.26|1040.76|1038.95|1037.45|0
1633503600000|2021-10-06 07:00:00|1041.71|1040.21|1037.55|1036.55|1043.38|1042.13|1036.88|1035.63|350
1633507200000|2021-10-06 08:00:00|1037.3|1036.05|1037.55|1036.3|1041.05|1039.8|1033.8|1032.55|476
1633510800000|2021-10-06 09:00:00|1037.3|1036.05|1029.55|1028.3|1037.3|1036.05|1028.8|1027.55|343
1633514400000|2021-10-06 10:00:00|1029.3|1028.05|1028.3|1027.05|1030.3|1029.3|1026.8|1025.8|320
1633518000000|2021-10-06 11:00:00|1028.55|1027.3|1028.05|1026.55|1033.3|1032.05|1027.8|1026.55|343
1633521600000|2021-10-06 12:00:00|1028.55|1026.8|1028.16|1027.16|1031.66|1030.16|1027.41|1026.41|257
1633525200000|2021-10-06 13:00:00|1029.16|1027.41|1026.16|1023.91|1029.41|1027.91|1024.66|1023.16|224
1633528800000|2021-10-06 14:00:00|1025.91|1023.66|1030.27|1028.77|1030.34|1028.84|1023.66|1022.16|736
1633532400000|2021-10-06 15:00:00|1030.26|1028.76|1030.19|1028.69|1030.5|1029|1026.09|1024.59|0
1633536000000|2021-10-06 16:00:00|1030.18|1028.68|1026.83|1025.33|1030.45|1028.95|1025.72|1024.22|0
1633539600000|2021-10-06 17:00:00|1026.88|1025.38|1032.19|1030.69|1032.85|1031.35|1025.36|1023.86|0
1633543200000|2021-10-06 18:00:00|1032.23|1030.73|1034.31|1032.81|1035.82|1034.32|1031.29|1029.79|0
1633546800000|2021-10-06 19:00:00|1033.23|1031.73|1035.57|1034.07|1035.88|1034.38|1032.64|1031.14|0
1633550400000|2021-10-06 20:00:00|1035.62|1034.12|1035.56|1034.06|1036.02|1034.52|1034.69|1033.19|0
1633554000000|2021-10-06 21:00:00|1035.51|1034.01|1035.65|1034.15|1035.67|1034.17|1035.36|1033.86|0
1633557600000|2021-10-06 22:00:00|1035.56|1034.06|1037.76|1036.26|1037.83|1036.33|1035.56|1034.06|0
1633561200000|2021-10-06 23:00:00|1037.77|1036.27|1037.59|1036.09|1039.13|1037.63|1036.85|1035.35|0
1633564800000|2021-10-07 00:00:00|1037.56|1036.06|1038.9|1037.4|1039.4|1037.9|1036.88|1035.38|0
1633568400000|2021-10-07 01:00:00|1038.91|1037.41|1040.84|1039.34|1041.4|1039.9|1038.3|1036.8|0
1633572000000|2021-10-07 02:00:00|1040.85|1039.35|1041.22|1039.72|1041.98|1040.48|1040.5|1039|0
1633575600000|2021-10-07 03:00:00|1041.23|1039.73|1039.8|1038.3|1041.27|1039.77|1039.16|1037.66|0
1633579200000|2021-10-07 04:00:00|1039.81|1038.31|1038.88|1037.38|1040.36|1038.86|1038.5|1037|0
1633582800000|2021-10-07 05:00:00|1038.86|1037.36|1039.8|1038.3|1040.18|1038.68|1038.35|1036.85|0
1633586400000|2021-10-07 06:00:00|1039.65|1038.15|1040.09|1038.59|1042.4|1040.9|1037.69|1036.19|0
1633590000000|2021-10-07 07:00:00|1040.06|1038.56|1028.59|1025.84|1040.97|1039.47|1024.71|1023.34|376
1633593600000|2021-10-07 08:00:00|1028.34|1025.59|1025.59|1024.84|1029.09|1026.84|1021.59|1019.84|342
1633597200000|2021-10-07 09:00:00|1026.09|1025.09|1030.09|1028.34|1030.09|1028.34|1025.59|1024.84|338
1633600800000|2021-10-07 10:00:00|1029.84|1028.09|1031.59|1029.84|1031.84|1030.59|1029.84|1027.84|52
1633604400000|2021-10-07 11:00:00|1031.34|1029.59|1030.2|1028.7|1032.59|1031.59|1030.2|1028.2|10
1633608000000|2021-10-07 12:00:00|1029.95|1028.45|1033.7|1031.7|1034.95|1033.45|1029.7|1027.7|34
1633611600000|2021-10-07 13:00:00|1033.95|1031.95|1032.95|1031.2|1034.45|1032.45|1030.95|1029.2|13
1633615200000|2021-10-07 14:00:00|1032.7|1030.95|1035.22|1033.72|1035.36|1033.86|1030.88|1029.38|333
1633618800000|2021-10-07 15:00:00|1035.23|1033.73|1035.09|1033.59|1035.35|1033.85|1033.61|1032.11|0
1633622400000|2021-10-07 16:00:00|1035.18|1033.68|1035.02|1033.52|1035.47|1033.97|1034.07|1032.57|0
1633626000000|2021-10-07 17:00:00|1035|1033.5|1034.11|1032.61|1035|1033.5|1033.98|1032.48|0
1633629600000|2021-10-07 18:00:00|1034.09|1032.59|1031.76|1030.26|1034.15|1032.65|1031.33|1029.83|0
1633633200000|2021-10-07 19:00:00|1031.74|1030.24|1031.42|1029.92|1033.45|1031.95|1030.94|1029.44|0
1633636800000|2021-10-07 20:00:00|1031.43|1029.93|1031.61|1030.11|1032.48|1030.98|1031.32|1029.82|0
1633640400000|2021-10-07 21:00:00|1031.62|1030.12|1031.72|1030.22|1031.79|1030.29|1031.61|1030.11|0
1633644000000|2021-10-07 22:00:00|1031.71|1030.21|1032.83|1031.33|1032.87|1031.37|1031.55|1030.05|0
1633647600000|2021-10-07 23:00:00|1032.84|1031.34|1033.7|1032.2|1033.85|1032.35|1032.54|1031.04|0
1633651200000|2021-10-08 00:00:00|1033.66|1032.16|1033.2|1031.7|1033.7|1032.2|1030.58|1029.08|0
1633654800000|2021-10-08 01:00:00|1033.19|1031.69|1033.68|1032.18|1034.52|1033.02|1032.83|1031.33|0
1633658400000|2021-10-08 02:00:00|1033.67|1032.17|1033.94|1032.44|1034.27|1032.77|1033.02|1031.52|0
1633662000000|2021-10-08 03:00:00|1033.95|1032.45|1032.24|1030.74|1034.04|1032.54|1031.73|1030.23|0
1633665600000|2021-10-08 04:00:00|1032.23|1030.73|1031.73|1030.23|1032.34|1030.84|1031.62|1030.12|0
1633669200000|2021-10-08 05:00:00|1031.71|1030.21|1030.68|1029.18|1032.36|1030.86|1030.57|1029.07|0
1633672800000|2021-10-08 06:00:00|1030.7|1029.2|1032.56|1031.06|1032.56|1031.06|1030.7|1029.2|0
1633676400000|2021-10-08 07:00:00|1032.64|1031.14|1036.71|1035.96|1037.33|1035.96|1031.87|1030.37|134
1633680000000|2021-10-08 08:00:00|1037.71|1036.21|1037.21|1035.46|1039.21|1036.71|1034.71|1032.46|136
1633683600000|2021-10-08 09:00:00|1036.96|1035.71|1035.46|1034.21|1037.21|1036.21|1034.46|1032.96|33
1633687200000|2021-10-08 10:00:00|1035.71|1033.96|1034.46|1032.46|1036.96|1035.21|1033.96|1032.46|14
1633690800000|2021-10-08 11:00:00|1034.71|1032.71|1034|1032.75|1035.21|1033.96|1033.71|1032.46|25
1633694400000|2021-10-08 12:00:00|1034.25|1032.5|1034.75|1033.75|1035.25|1034.5|1033.25|1031.5|52
1633698000000|2021-10-08 13:00:00|1035.5|1034|1036.5|1035|1037.25|1036|1034.75|1033.5|137
1633701600000|2021-10-08 14:00:00|1036.75|1035.25|1035.24|1033.74|1037.25|1035.92|1034.25|1032.75|497
1633705200000|2021-10-08 15:00:00|1035.25|1033.75|1034.13|1032.63|1036.2|1034.7|1033.82|1032.32|0
1633708800000|2021-10-08 16:00:00|1034.16|1032.66|1033.87|1032.37|1034.76|1033.26|1033.08|1031.58|0
1633712400000|2021-10-08 17:00:00|1033.88|1032.38|1033.69|1032.19|1034.28|1032.78|1032.23|1030.73|0
1633716000000|2021-10-08 18:00:00|1033.65|1032.15|1034.31|1032.81|1035.33|1033.83|1033.46|1031.96|0
1633719600000|2021-10-08 19:00:00|1034.35|1032.85|1033.41|1031.91|1034.99|1033.49|1032.45|1030.95|0
1633723200000|2021-10-08 20:00:00|1033.72|1032.22|1033.21|1031.71|1033.75|1032.25|1032.56|1031.06|0
1633726800000|2021-10-08 21:00:00|1033.23|1031.73|1033.23|1031.73|1033.23|1031.73|1033.23|1031.73|0
1633903200000|2021-10-10 22:00:00|1034.36|1032.86|1031.18|1029.68|1034.52|1033.02|1030.95|1029.45|0
1633906800000|2021-10-10 23:00:00|1031.19|1029.69|1029.11|1027.61|1031.71|1030.21|1027.98|1026.48|0
1633910400000|2021-10-11 00:00:00|1029.09|1027.59|1032.87|1031.37|1033.31|1031.81|1028.61|1027.11|0
1633914000000|2021-10-11 01:00:00|1032.88|1031.38|1034.28|1032.78|1036.13|1034.63|1032.88|1031.38|0
1633917600000|2021-10-11 02:00:00|1034.27|1032.77|1033.32|1031.82|1035.24|1033.74|1033.31|1031.81|0
1633921200000|2021-10-11 03:00:00|1033.33|1031.83|1034.33|1032.83|1034.87|1033.37|1032.77|1031.27|0
1633924800000|2021-10-11 04:00:00|1034.35|1032.85|1035.37|1033.87|1035.8|1034.3|1034.04|1032.54|0
1633928400000|2021-10-11 05:00:00|1035.38|1033.88|1036.07|1034.57|1036.48|1034.98|1035|1033.5|0
1633932000000|2021-10-11 06:00:00|1036.13|1034.63|1035.35|1033.85|1037.17|1035.67|1032.32|1030.82|0
1633935600000|2021-10-11 07:00:00|1035.38|1033.88|1042.71|1040.71|1047.67|1046.42|1034.05|1032.55|226
1633939200000|2021-10-11 08:00:00|1042.46|1040.96|1043.71|1041.96|1043.71|1042.46|1040.71|1039.46|356
1633942800000|2021-10-11 09:00:00|1044.21|1042.46|1045.46|1043.96|1045.71|1044.46|1043.46|1041.96|76
1633946400000|2021-10-11 10:00:00|1045.21|1043.71|1041.21|1038.96|1045.21|1043.71|1040.21|1038.71|122
1633950000000|2021-10-11 11:00:00|1040.96|1039.21|1040.96|1039.21|1042.21|1040.21|1040.46|1038.96|774
1633953600000|2021-10-11 12:00:00|1041.21|1039.46|1040.96|1039.21|1042.21|1039.46|1039.71|1038.46|65
1633957200000|2021-10-11 13:00:00|1040.71|1038.96|1042.96|1041.96|1043.21|1042.21|1038.96|1038.21|52
1633960800000|2021-10-11 14:00:00|1042.71|1042.21|1043.31|1041.81|1045.07|1043.57|1041.95|1040.7|1538
1633964400000|2021-10-11 15:00:00|1043.33|1041.83|1043.98|1042.48|1044.89|1043.39|1042.35|1040.85|0
1633968000000|2021-10-11 16:00:00|1043.96|1042.46|1041.57|1040.07|1044.12|1042.62|1041.17|1039.67|0
1633971600000|2021-10-11 17:00:00|1041.59|1040.09|1039.15|1037.65|1041.63|1040.13|1038.35|1036.85|0
1633975200000|2021-10-11 18:00:00|1039.13|1037.63|1039.99|1038.49|1040.66|1039.16|1038.8|1037.3|0
1633978800000|2021-10-11 19:00:00|1039.98|1038.48|1036.85|1035.35|1040.65|1039.15|1036.72|1035.22|0
1633982400000|2021-10-11 20:00:00|1036.81|1035.31|1036.33|1034.83|1036.89|1035.39|1035.69|1034.19|0
1633986000000|2021-10-11 21:00:00|1036.35|1034.85|1036.52|1035.02|1036.57|1035.07|1036.31|1034.81|0
1633989600000|2021-10-11 22:00:00|1036.56|1035.06|1035.5|1034|1036.81|1035.31|1035.29|1033.79|0
1633993200000|2021-10-11 23:00:00|1035.51|1034.01|1036.48|1034.98|1036.62|1035.12|1035.29|1033.79|0
1633996800000|2021-10-12 00:00:00|1036.52|1035.02|1033.4|1031.9|1037.07|1035.57|1032.64|1031.14|0
1634000400000|2021-10-12 01:00:00|1033.38|1031.88|1033.89|1032.39|1034.07|1032.57|1031.42|1029.92|0
1634004000000|2021-10-12 02:00:00|1033.9|1032.4|1034.74|1033.24|1035.04|1033.54|1033.47|1031.97|0
1634007600000|2021-10-12 03:00:00|1034.73|1033.23|1033.16|1031.66|1035.06|1033.56|1032.83|1031.33|0
1634011200000|2021-10-12 04:00:00|1033.18|1031.68|1034.36|1032.86|1034.69|1033.19|1033.16|1031.66|0
1634014800000|2021-10-12 05:00:00|1034.33|1032.83|1034.78|1033.28|1035.48|1033.98|1034.14|1032.64|0
1634018400000|2021-10-12 06:00:00|1034.76|1033.26|1032.47|1030.97|1034.76|1033.26|1030.9|1029.4|0
1634022000000|2021-10-12 07:00:00|1032.56|1031.06|1036.96|1035.96|1039.7|1038.2|1031.07|1029.57|1428
1634025600000|2021-10-12 08:00:00|1037.21|1036.21|1039.46|1036.96|1040.71|1038.96|1035.96|1033.71|4540
1634029200000|2021-10-12 09:00:00|1039.71|1037.21|1041.21|1039.21|1041.96|1039.96|1038.71|1036.71|10188
1634032800000|2021-10-12 10:00:00|1040.96|1038.96|1042.21|1040.21|1043.21|1041.21|1040.46|1038.96|1260
1634036400000|2021-10-12 11:00:00|1041.96|1039.96|1041.08|1038.58|1042.46|1040.58|1041.08|1038.08|2442
1634040000000|2021-10-12 12:00:00|1041.33|1038.83|1043.33|1041.58|1043.33|1041.58|1041.08|1038.83|728
1634043600000|2021-10-12 13:00:00|1043.58|1041.33|1047.33|1045.33|1047.83|1045.83|1041.33|1039.33|669
1634047200000|2021-10-12 14:00:00|1047.58|1045.58|1046.63|1045.13|1048.52|1047.02|1044.76|1042.76|175
1634050800000|2021-10-12 15:00:00|1046.66|1045.16|1050.02|1048.52|1050.13|1048.63|1046.65|1045.15|150
1634054400000|2021-10-12 16:00:00|1050.04|1048.54|1047.8|1046.3|1051.26|1049.76|1047.33|1045.83|0
1634058000000|2021-10-12 17:00:00|1047.78|1046.28|1048.25|1046.75|1049.17|1047.67|1046.98|1045.48|0
1634061600000|2021-10-12 18:00:00|1048.21|1046.71|1048.12|1046.62|1050.45|1048.95|1048|1046.5|0
1634065200000|2021-10-12 19:00:00|1048.16|1046.66|1046.7|1045.2|1048.26|1046.76|1045.44|1043.94|0
1634068800000|2021-10-12 20:00:00|1046.65|1045.15|1044.4|1042.9|1046.7|1045.2|1043.92|1042.42|0
1634072400000|2021-10-12 21:00:00|1044.44|1042.94|1044.46|1042.96|1044.77|1043.27|1044.28|1042.78|0
1634076000000|2021-10-12 22:00:00|1044.41|1042.91|1045.36|1043.86|1045.62|1044.12|1044.41|1042.91|0
1634079600000|2021-10-12 23:00:00|1045.35|1043.85|1044.91|1043.41|1045.7|1044.2|1044.72|1043.22|0
1634083200000|2021-10-13 00:00:00|1044.89|1043.39|1047.4|1045.9|1047.91|1046.41|1044.87|1043.37|0
1634086800000|2021-10-13 01:00:00|1047.42|1045.92|1045.88|1044.38|1047.51|1046.01|1044.84|1043.34|0
1634090400000|2021-10-13 02:00:00|1045.9|1044.4|1045.96|1044.46|1046.41|1044.91|1045.17|1043.67|0
1634094000000|2021-10-13 03:00:00|1045.97|1044.47|1046.94|1045.44|1047.27|1045.77|1045.97|1044.47|0
1634097600000|2021-10-13 04:00:00|1046.98|1045.48|1047.87|1046.37|1047.99|1046.49|1046.98|1045.48|0
1634101200000|2021-10-13 05:00:00|1047.88|1046.38|1046.83|1045.33|1048.24|1046.74|1046.29|1044.79|0
1634104800000|2021-10-13 06:00:00|1046.81|1045.31|1046.72|1045.22|1047.31|1045.81|1045.48|1043.98|0
1634108400000|2021-10-13 07:00:00|1046.77|1045.27|1044.83|1043.08|1046.87|1045.37|1037.51|1035.76|3280
1634112000000|2021-10-13 08:00:00|1045.08|1042.83|1046.33|1044.58|1047.58|1045.83|1043.58|1041.83|1334
1634115600000|2021-10-13 09:00:00|1046.58|1044.83|1046.83|1045.33|1048.33|1046.58|1045.58|1044.08|1382
1634119200000|2021-10-13 10:00:00|1046.58|1045.58|1045.58|1043.83|1047.33|1045.58|1044.08|1041.83|234
1634122800000|2021-10-13 11:00:00|1046.33|1043.58|1048.06|1047.06|1048.81|1047.31|1046.33|1043.58|338
1634126400000|2021-10-13 12:00:00|1047.81|1045.81|1049.56|1048.56|1049.81|1048.56|1047.56|1045.81|3867
1634130000000|2021-10-13 13:00:00|1049.81|1049.06|1050.56|1049.31|1052.06|1050.81|1049.56|1048.06|801
1634133600000|2021-10-13 14:00:00|1050.81|1049.56|1050.13|1048.63|1051.56|1050.31|1047.96|1046.46|427
1634137200000|2021-10-13 15:00:00|1050.12|1048.62|1053.03|1051.53|1053.68|1052.18|1049.98|1048.48|0
1634140800000|2021-10-13 16:00:00|1053.05|1051.55|1051.44|1049.94|1053.42|1051.92|1050.95|1049.45|0
1634144400000|2021-10-13 17:00:00|1051.53|1050.03|1052.93|1051.43|1053.95|1052.45|1051.26|1049.76|0
1634148000000|2021-10-13 18:00:00|1052.92|1051.42|1052.39|1050.89|1054.94|1053.44|1051.65|1050.15|0
1634151600000|2021-10-13 19:00:00|1052.37|1050.87|1053.08|1051.58|1053.42|1051.92|1051.69|1050.19|0
1634155200000|2021-10-13 20:00:00|1053.07|1051.57|1053.05|1051.55|1053.4|1051.9|1052.55|1051.05|0
1634158800000|2021-10-13 21:00:00|1053.01|1051.51|1053.06|1051.56|1053.1|1051.6|1052.94|1051.44|0
1634162400000|2021-10-13 22:00:00|1053.05|1051.55|1054.14|1052.64|1054.59|1053.09|1052.93|1051.43|0
1634166000000|2021-10-13 23:00:00|1054.12|1052.62|1054.5|1053|1054.84|1053.34|1053.91|1052.41|0
1634169600000|2021-10-14 00:00:00|1054.49|1052.99|1055.11|1053.61|1056.13|1054.63|1054.4|1052.9|0
1634173200000|2021-10-14 01:00:00|1055.1|1053.6|1054.48|1052.98|1055.61|1054.11|1054.43|1052.93|0
1634176800000|2021-10-14 02:00:00|1054.46|1052.96|1055.13|1053.63|1055.34|1053.84|1054.43|1052.93|0
1634180400000|2021-10-14 03:00:00|1055.12|1053.62|1055.32|1053.82|1056.02|1054.52|1054.87|1053.37|0
1634184000000|2021-10-14 04:00:00|1055.33|1053.83|1055.42|1053.92|1055.48|1053.98|1054.91|1053.41|0
1634187600000|2021-10-14 05:00:00|1055.41|1053.91|1056.33|1054.83|1056.33|1054.83|1054.59|1053.09|0
1634191200000|2021-10-14 06:00:00|1056.32|1054.82|1059.55|1058.05|1059.55|1058.05|1054.76|1053.26|0
1634194800000|2021-10-14 07:00:00|1059.54|1058.04|1060.98|1060.23|1061.48|1060.23|1057.23|1055.73|144
1634198400000|2021-10-14 08:00:00|1060.73|1059.98|1065.73|1063.23|1065.73|1064.98|1060.23|1059.48|281
1634202000000|2021-10-14 09:00:00|1065.48|1063.48|1062.48|1061.73|1065.48|1063.48|1061.73|1060.23|70
1634205600000|2021-10-14 10:00:00|1062.73|1061.98|1061.48|1060.23|1063.73|1061.98|1061.48|1059.98|1516
1634209200000|2021-10-14 11:00:00|1062.48|1060.98|1063.23|1061.73|1063.48|1061.98|1061.48|1059.98|733
1634212800000|2021-10-14 12:00:00|1062.98|1061.98|1064.93|1062.68|1065.23|1063.98|1062.73|1061.48|833
1634216400000|2021-10-14 13:00:00|1064.68|1062.93|1065.43|1064.43|1066.43|1064.68|1063.68|1061.93|3579
1634220000000|2021-10-14 14:00:00|1065.68|1064.18|1067.24|1065.74|1067.92|1066.42|1063.68|1062.68|574
1634223600000|2021-10-14 15:00:00|1067.15|1065.65|1069.09|1067.59|1069.1|1067.6|1066.43|1064.93|57
1634227200000|2021-10-14 16:00:00|1069.07|1067.57|1069.35|1067.85|1069.53|1068.03|1068.78|1067.28|0
1634230800000|2021-10-14 17:00:00|1069.37|1067.87|1069.38|1067.88|1069.66|1068.16|1068.13|1066.63|0
1634234400000|2021-10-14 18:00:00|1069.37|1067.87|1070.02|1068.52|1070.18|1068.68|1069.01|1067.51|0
1634238000000|2021-10-14 19:00:00|1070.04|1068.54|1069.75|1068.25|1070.09|1068.59|1068.25|1066.75|0
1634241600000|2021-10-14 20:00:00|1069.77|1068.27|1070.85|1069.35|1071.2|1069.7|1069.31|1067.81|0
1634245200000|2021-10-14 21:00:00|1070.82|1069.32|1070.71|1069.21|1070.87|1069.37|1070.64|1069.14|0
1634248800000|2021-10-14 22:00:00|1070.66|1069.16|1071|1069.5|1071.2|1069.7|1070.18|1068.68|0
1634252400000|2021-10-14 23:00:00|1071.01|1069.51|1071|1069.5|1071.34|1069.84|1070.9|1069.4|0
1634256000000|2021-10-15 00:00:00|1070.99|1069.49|1069.96|1068.46|1071|1069.5|1068.82|1067.32|0
1634259600000|2021-10-15 01:00:00|1069.95|1068.45|1070.26|1068.76|1070.28|1068.78|1068.3|1066.8|0
1634263200000|2021-10-15 02:00:00|1070.27|1068.77|1071.52|1070.02|1072.1|1070.6|1070.08|1068.58|0
1634266800000|2021-10-15 03:00:00|1071.54|1070.04|1071.6|1070.1|1071.68|1070.18|1071.11|1069.61|0
1634270400000|2021-10-15 04:00:00|1071.61|1070.11|1071.93|1070.43|1072.16|1070.66|1071.23|1069.73|0
1634274000000|2021-10-15 05:00:00|1071.94|1070.44|1072.17|1070.67|1072.25|1070.75|1071.49|1069.99|0
1634277600000|2021-10-15 06:00:00|1072.23|1070.73|1073.1|1071.6|1073.1|1071.6|1070.7|1069.2|0
1634281200000|2021-10-15 07:00:00|1073.14|1071.64|1061.68|1060.93|1073.19|1071.69|1061.68|1060.43|214
1634284800000|2021-10-15 08:00:00|1061.43|1060.68|1062.68|1061.68|1063.93|1063.18|1060.93|1060.18|126
1634288400000|2021-10-15 09:00:00|1062.43|1061.43|1063|1062|1063.5|1062|1061.75|1060.75|689
1634292000000|2021-10-15 10:00:00|1063.25|1062.25|1063|1062.25|1064.25|1062.75|1062.25|1061|93
1634295600000|2021-10-15 11:00:00|1063.5|1062|1060.01|1058.51|1063.5|1062.25|1058.76|1057.76|108
1634299200000|2021-10-15 12:00:00|1060.26|1059.01|1061.26|1060.26|1062.51|1061.51|1060.01|1058.76|44
1634302800000|2021-10-15 13:00:00|1061.01|1060.51|1064.01|1062.76|1064.01|1062.76|1061.01|1059.76|79
1634306400000|2021-10-15 14:00:00|1063.76|1062.51|1063.75|1062.25|1064.01|1062.51|1060.9|1059.4|1133
1634310000000|2021-10-15 15:00:00|1063.77|1062.27|1062.71|1061.21|1064.24|1062.74|1062.39|1060.89|0
1634313600000|2021-10-15 16:00:00|1062.69|1061.19|1063.75|1062.25|1063.9|1062.4|1062.69|1061.19|0
1634317200000|2021-10-15 17:00:00|1063.73|1062.23|1064.13|1062.63|1064.29|1062.79|1063.26|1061.76|0
1634320800000|2021-10-15 18:00:00|1064.22|1062.72|1064.63|1063.13|1065.05|1063.55|1064.03|1062.53|0
1634324400000|2021-10-15 19:00:00|1064.62|1063.12|1064.86|1063.36|1064.88|1063.38|1063.47|1061.97|0
1634328000000|2021-10-15 20:00:00|1064.98|1063.48|1065.39|1063.89|1065.44|1063.94|1064.69|1063.19|0
1634331600000|2021-10-15 21:00:00|1065.47|1063.97|1065.47|1063.97|1065.47|1063.97|1065.47|1063.97|0
1634508000000|2021-10-17 22:00:00|1066.2|1064.7|1064.41|1062.91|1066.54|1065.04|1063.87|1062.37|0
1634511600000|2021-10-17 23:00:00|1064.42|1062.92|1063.24|1061.74|1064.65|1063.15|1063.18|1061.68|0
1634515200000|2021-10-18 00:00:00|1063.25|1061.75|1063.95|1062.45|1065.03|1063.53|1062.61|1061.11|0
1634518800000|2021-10-18 01:00:00|1063.94|1062.44|1063.87|1062.37|1064.28|1062.78|1062.59|1061.09|0
1634522400000|2021-10-18 02:00:00|1063.86|1062.36|1064.32|1062.82|1064.49|1062.99|1063.44|1061.94|0
1634526000000|2021-10-18 03:00:00|1064.34|1062.84|1064.04|1062.54|1064.47|1062.97|1063.93|1062.43|0
1634529600000|2021-10-18 04:00:00|1064.02|1062.52|1063.27|1061.77|1064.05|1062.55|1063.26|1061.76|0
1634533200000|2021-10-18 05:00:00|1063.28|1061.78|1063.47|1061.97|1063.98|1062.48|1063.17|1061.67|0
1634536800000|2021-10-18 06:00:00|1063.41|1061.91|1061.64|1060.14|1063.41|1061.91|1060.1|1058.6|0
1634540400000|2021-10-18 07:00:00|1061.6|1060.1|1067.56|1066.06|1067.56|1066.06|1060.63|1059.13|104
1634544000000|2021-10-18 08:00:00|1067.31|1065.81|1070.2|1068.7|1070.45|1069.2|1066.56|1065.31|325
1634547600000|2021-10-18 09:00:00|1069.95|1068.45|1069.45|1067.95|1071.95|1070.2|1068.7|1067.45|160
1634551200000|2021-10-18 10:00:00|1069.2|1067.7|1076.45|1074.95|1076.45|1074.95|1068.45|1067.45|100
1634554800000|2021-10-18 11:00:00|1076.2|1074.45|1076.37|1074.62|1076.95|1075.2|1073.7|1072.62|238
1634558400000|2021-10-18 12:00:00|1076.12|1074.12|1070.37|1068.87|1076.37|1074.87|1070.37|1068.62|44
1634562000000|2021-10-18 13:00:00|1070.62|1068.62|1068.62|1067.12|1072.12|1070.37|1067.37|1066.12|126
1634565600000|2021-10-18 14:00:00|1069.12|1067.37|1070|1068.5|1070.46|1068.71|1067.49|1065.99|1007
1634569200000|2021-10-18 15:00:00|1070.01|1068.51|1071.89|1070.39|1072.55|1071.05|1069.81|1068.31|0
1634572800000|2021-10-18 16:00:00|1071.91|1070.41|1070.71|1069.21|1072.21|1070.71|1070.35|1068.85|0
1634576400000|2021-10-18 17:00:00|1070.7|1069.2|1070.89|1069.39|1071.22|1069.72|1070.5|1069|0
1634580000000|2021-10-18 18:00:00|1070.87|1069.37|1071.57|1070.07|1071.76|1070.26|1070.36|1068.86|0
1634583600000|2021-10-18 19:00:00|1071.55|1070.05|1072.11|1070.61|1072.26|1070.76|1071.26|1069.76|0
1634587200000|2021-10-18 20:00:00|1072.12|1070.62|1071.61|1070.11|1072.12|1070.62|1071.49|1069.99|0
1634590800000|2021-10-18 21:00:00|1071.59|1070.09|1071.75|1070.25|1071.76|1070.26|1071.59|1070.09|0
1634594400000|2021-10-18 22:00:00|1071.74|1070.24|1070.94|1069.44|1071.81|1070.31|1070.89|1069.39|0
1634598000000|2021-10-18 23:00:00|1070.96|1069.46|1071.78|1070.28|1071.97|1070.47|1070.78|1069.28|0
1634601600000|2021-10-19 00:00:00|1071.79|1070.29|1072.28|1070.78|1073.79|1072.29|1071.58|1070.08|0
1634605200000|2021-10-19 01:00:00|1072.34|1070.84|1073.1|1071.6|1073.42|1071.92|1071.28|1069.78|0
1634608800000|2021-10-19 02:00:00|1073.14|1071.64|1072.72|1071.22|1073.41|1071.91|1072.38|1070.88|0
1634612400000|2021-10-19 03:00:00|1072.7|1071.2|1073.04|1071.54|1073.35|1071.85|1072.44|1070.94|0
1634616000000|2021-10-19 04:00:00|1073.03|1071.53|1073.15|1071.65|1073.15|1071.65|1072.47|1070.97|0
1634619600000|2021-10-19 05:00:00|1073.12|1071.62|1074.06|1072.56|1074.16|1072.66|1072.54|1071.04|0
1634623200000|2021-10-19 06:00:00|1074.05|1072.55|1074.42|1072.92|1074.64|1073.14|1073.22|1071.72|0
1634626800000|2021-10-19 07:00:00|1074.39|1072.89|1073.21|1071.71|1074.96|1072.96|1071.21|1069.71|295
1634630400000|2021-10-19 08:00:00|1072.96|1071.96|1074.21|1073.46|1076.71|1075.71|1072.46|1071.71|345
1634634000000|2021-10-19 09:00:00|1073.96|1073.21|1076.21|1074.71|1076.71|1075.21|1073.96|1073.21|275
1634637600000|2021-10-19 10:00:00|1076.46|1074.96|1078.46|1077.21|1079.46|1077.96|1076.46|1074.96|58
1634641200000|2021-10-19 11:00:00|1078.21|1076.96|1078.74|1077.49|1079.71|1078.21|1078.21|1076.46|18
1634644800000|2021-10-19 12:00:00|1078.49|1077.74|1077.49|1075.99|1078.99|1077.99|1077.49|1075.99|34
1634648400000|2021-10-19 13:00:00|1077.24|1075.49|1069.74|1067.74|1077.24|1075.99|1068.49|1067.49|406
1634652000000|2021-10-19 14:00:00|1069.49|1067.99|1071.89|1070.39|1072|1070.75|1069.49|1067.49|402
1634655600000|2021-10-19 15:00:00|1071.81|1070.31|1072.4|1070.9|1072.98|1071.48|1071.62|1070.12|0
1634659200000|2021-10-19 16:00:00|1072.44|1070.94|1072.89|1071.39|1072.99|1071.49|1071.9|1070.4|0
1634662800000|2021-10-19 17:00:00|1072.87|1071.37|1072.46|1070.96|1072.91|1071.41|1072.21|1070.71|0
1634666400000|2021-10-19 18:00:00|1072.47|1070.97|1071.56|1070.06|1072.49|1070.99|1070.73|1069.23|0
1634670000000|2021-10-19 19:00:00|1071.54|1070.04|1072.52|1071.02|1072.92|1071.42|1071.42|1069.92|0
1634673600000|2021-10-19 20:00:00|1072.53|1071.03|1073.65|1072.15|1074.09|1072.59|1072.53|1071.03|0
1634677200000|2021-10-19 21:00:00|1073.62|1072.12|1073.62|1072.12|1073.65|1072.15|1073.51|1072.01|0
1634680800000|2021-10-19 22:00:00|1073.73|1072.23|1073.11|1071.61|1073.73|1072.23|1072.88|1071.38|0
1634684400000|2021-10-19 23:00:00|1073.1|1071.6|1073.75|1072.25|1074|1072.5|1072.97|1071.47|0
1634688000000|2021-10-20 00:00:00|1073.77|1072.27|1072.9|1071.4|1073.94|1072.44|1072.42|1070.92|0
1634691600000|2021-10-20 01:00:00|1072.89|1071.39|1072.73|1071.23|1073.39|1071.89|1071.89|1070.39|0
1634695200000|2021-10-20 02:00:00|1072.72|1071.22|1072.04|1070.54|1072.83|1071.33|1071.57|1070.07|0
1634698800000|2021-10-20 03:00:00|1072.06|1070.56|1072.89|1071.39|1072.99|1071.49|1071.88|1070.38|0
1634702400000|2021-10-20 04:00:00|1072.9|1071.4|1072.4|1070.9|1072.95|1071.45|1072.29|1070.79|0
1634706000000|2021-10-20 05:00:00|1072.37|1070.87|1071.68|1070.18|1072.37|1070.87|1071.27|1069.77|0
1634709600000|2021-10-20 06:00:00|1071.75|1070.25|1069.83|1068.33|1072.08|1070.58|1068.95|1067.45|0
1634713200000|2021-10-20 07:00:00|1069.8|1068.3|1076.89|1075.64|1079.14|1078.39|1067.85|1066.35|248
1634716800000|2021-10-20 08:00:00|1076.64|1075.39|1077.39|1075.39|1077.89|1076.64|1074.39|1073.39|185
1634720400000|2021-10-20 09:00:00|1077.14|1075.64|1075.89|1074.64|1077.39|1075.89|1073.89|1072.89|67
1634724000000|2021-10-20 10:00:00|1076.39|1074.89|1077.64|1076.14|1078.39|1077.14|1075.89|1074.89|64
1634727600000|2021-10-20 11:00:00|1077.39|1075.64|1078.14|1077.14|1078.39|1077.39|1076.39|1075.14|48
1634731200000|2021-10-20 12:00:00|1077.89|1077.39|1079.14|1077.64|1081.64|1080.39|1077.64|1075.89|168
1634734800000|2021-10-20 13:00:00|1078.89|1078.14|1080.39|1079.64|1081.39|1080.64|1078.39|1076.89|194
1634738400000|2021-10-20 14:00:00|1080.89|1079.89|1082.45|1080.95|1084.37|1082.87|1080.89|1079.39|640
1634742000000|2021-10-20 15:00:00|1082.47|1080.97|1082.93|1081.43|1083.29|1081.79|1081.89|1080.39|0
1634745600000|2021-10-20 16:00:00|1082.89|1081.39|1082.8|1081.3|1083.01|1081.51|1082.34|1080.84|0
1634749200000|2021-10-20 17:00:00|1082.89|1081.39|1081.97|1080.47|1083.01|1081.51|1080.81|1079.31|0
1634752800000|2021-10-20 18:00:00|1081.94|1080.44|1082.62|1081.12|1082.8|1081.3|1081.81|1080.31|0
1634756400000|2021-10-20 19:00:00|1082.66|1081.16|1082.68|1081.18|1083.06|1081.56|1082.01|1080.51|0
1634760000000|2021-10-20 20:00:00|1082.7|1081.2|1081.99|1080.49|1083.22|1081.72|1081.7|1080.2|0
1634763600000|2021-10-20 21:00:00|1082.01|1080.51|1081.97|1080.47|1082.04|1080.54|1081.95|1080.45|0
1634767200000|2021-10-20 22:00:00|1081.98|1080.48|1081.85|1080.35|1082.34|1080.84|1081.6|1080.1|0
1634770800000|2021-10-20 23:00:00|1081.86|1080.36|1081.17|1079.67|1082.15|1080.65|1081.17|1079.67|0
1634774400000|2021-10-21 00:00:00|1081.21|1079.71|1081.95|1080.45|1082.05|1080.55|1080.55|1079.05|0
1634778000000|2021-10-21 01:00:00|1081.98|1080.48|1082.9|1081.4|1083.07|1081.57|1081.2|1079.7|0
1634781600000|2021-10-21 02:00:00|1082.89|1081.39|1082.8|1081.3|1083.12|1081.62|1082.44|1080.94|0
1634785200000|2021-10-21 03:00:00|1082.81|1081.31|1081.49|1079.99|1082.96|1081.46|1081.45|1079.95|0
1634788800000|2021-10-21 04:00:00|1081.45|1079.95|1080.64|1079.14|1081.71|1080.21|1079.88|1078.38|0
1634792400000|2021-10-21 05:00:00|1080.58|1079.08|1078.64|1077.14|1080.63|1079.13|1078.18|1076.68|0
1634796000000|2021-10-21 06:00:00|1078.6|1077.1|1079.73|1078.23|1080.02|1078.52|1077.08|1075.58|0
1634799600000|2021-10-21 07:00:00|1079.69|1078.19|1082.09|1080.59|1086.67|1085.17|1078.64|1073.89|476
1634803200000|2021-10-21 08:00:00|1081.84|1080.84|1078.84|1077.34|1083.09|1081.84|1076.59|1075.84|254
1634806800000|2021-10-21 09:00:00|1079.09|1077.59|1077.09|1075.84|1080.09|1078.84|1074.84|1073.59|309
1634810400000|2021-10-21 10:00:00|1077.34|1075.34|1074.09|1072.84|1077.34|1075.84|1074.09|1072.84|182
1634814000000|2021-10-21 11:00:00|1073.84|1072.09|1073.33|1071.08|1074.84|1073.84|1072.09|1070.34|29
1634817600000|2021-10-21 12:00:00|1073.58|1071.33|1074.83|1073.08|1075.08|1073.58|1072.08|1071.33|24
1634821200000|2021-10-21 13:00:00|1074.58|1073.33|1077.58|1076.08|1078.08|1077.08|1074.58|1073.33|61
1634824800000|2021-10-21 14:00:00|1076.83|1075.83|1079.12|1077.62|1079.85|1078.35|1076.58|1074.83|106
1634828400000|2021-10-21 15:00:00|1079.11|1077.61|1077.89|1076.39|1079.81|1078.31|1076.89|1075.39|0
1634832000000|2021-10-21 16:00:00|1077.9|1076.4|1078.03|1076.53|1078.57|1077.07|1077.55|1076.05|0
1634835600000|2021-10-21 17:00:00|1078.02|1076.52|1077.63|1076.13|1078.56|1077.06|1077.44|1075.94|0
1634839200000|2021-10-21 18:00:00|1077.65|1076.15|1078.8|1077.3|1078.84|1077.34|1077.61|1076.11|0
1634842800000|2021-10-21 19:00:00|1078.82|1077.32|1080.95|1079.45|1081.18|1079.68|1078.82|1077.32|0
1634846400000|2021-10-21 20:00:00|1080.97|1079.47|1078.94|1077.44|1080.97|1079.47|1078.38|1076.88|0
1634850000000|2021-10-21 21:00:00|1078.92|1077.42|1079.55|1078.05|1079.66|1078.16|1078.9|1077.4|0
1634853600000|2021-10-21 22:00:00|1079.53|1078.03|1079.32|1077.82|1079.64|1078.14|1078.74|1077.24|0
1634857200000|2021-10-21 23:00:00|1079.31|1077.81|1079.2|1077.7|1079.7|1078.2|1078.92|1077.42|0
1634860800000|2021-10-22 00:00:00|1079.21|1077.71|1081.69|1080.19|1081.75|1080.25|1079.15|1077.65|0
1634864400000|2021-10-22 01:00:00|1081.67|1080.17|1082.48|1080.98|1082.73|1081.23|1081.13|1079.63|0
1634868000000|2021-10-22 02:00:00|1082.46|1080.96|1082.19|1080.69|1082.58|1081.08|1081.72|1080.22|0
1634871600000|2021-10-22 03:00:00|1082.21|1080.71|1082.91|1081.41|1083.03|1081.53|1082.08|1080.58|0
1634875200000|2021-10-22 04:00:00|1082.9|1081.4|1082.52|1081.02|1082.91|1081.41|1081.66|1080.16|0
1634878800000|2021-10-22 05:00:00|1082.54|1081.04|1081.85|1080.35|1082.83|1081.33|1081.44|1079.94|0
1634882400000|2021-10-22 06:00:00|1081.86|1080.36|1080.82|1079.32|1083.03|1081.53|1080.07|1078.57|0
1634886000000|2021-10-22 07:00:00|1080.79|1079.29|1072.62|1071.12|1080.99|1079.49|1070.12|1069.12|232
1634889600000|2021-10-22 08:00:00|1072.37|1070.87|1075.87|1075.12|1076.87|1075.12|1072.37|1070.87|185
1634893200000|2021-10-22 09:00:00|1075.62|1074.62|1076.12|1074.62|1077.37|1076.37|1074.62|1073.37|218
1634896800000|2021-10-22 10:00:00|1075.87|1074.37|1075.37|1073.87|1076.62|1075.12|1073.62|1072.62|12
1634900400000|2021-10-22 11:00:00|1075.62|1074.12|1081.71|1080.21|1081.71|1080.21|1075.62|1074.12|37
1634904000000|2021-10-22 12:00:00|1081.46|1080.46|1077.71|1076.71|1082.21|1080.46|1077.71|1076.21|19
1634907600000|2021-10-22 13:00:00|1077.46|1076.96|1083.96|1079.96|1087.46|1079.96|1077.46|1076.21|488
1634911200000|2021-10-22 14:00:00|1083.71|1078.96|1077.61|1076.11|1087.46|1083.96|1077.59|1076.09|2148
1634914800000|2021-10-22 15:00:00|1077.59|1076.09|1074.97|1073.47|1078.34|1076.84|1073.72|1072.22|0
1634918400000|2021-10-22 16:00:00|1074.95|1073.45|1076.86|1075.36|1077.85|1076.35|1074.07|1072.57|0
1634922000000|2021-10-22 17:00:00|1076.88|1075.38|1076.51|1075.01|1077.79|1076.29|1076.48|1074.98|0
1634925600000|2021-10-22 18:00:00|1076.6|1075.1|1077.11|1075.61|1078.97|1077.47|1076.51|1075.01|0
1634929200000|2021-10-22 19:00:00|1077.1|1075.6|1077.59|1076.09|1078.09|1076.59|1076.4|1074.9|0
1634932800000|2021-10-22 20:00:00|1077.62|1076.12|1075.99|1074.49|1077.62|1076.12|1075.91|1074.41|0
1635112800000|2021-10-24 22:00:00|1075.46|1073.96|1075.87|1074.37|1076.76|1075.26|1075.21|1073.71|0
1635116400000|2021-10-24 23:00:00|1075.88|1074.38|1075.44|1073.94|1076.23|1074.73|1074.85|1073.35|0
1635120000000|2021-10-25 00:00:00|1075.45|1073.95|1077.46|1075.96|1077.93|1076.43|1075.44|1073.94|0
1635123600000|2021-10-25 01:00:00|1077.47|1075.97|1077.04|1075.54|1077.92|1076.42|1076.15|1074.65|0
1635127200000|2021-10-25 02:00:00|1077.06|1075.56|1077.54|1076.04|1077.59|1076.09|1076.35|1074.85|0
1635130800000|2021-10-25 03:00:00|1077.56|1076.06|1078.26|1076.76|1078.96|1077.46|1077.44|1075.94|0
1635134400000|2021-10-25 04:00:00|1078.27|1076.77|1078.69|1077.19|1078.74|1077.24|1077.84|1076.34|0
1635138000000|2021-10-25 05:00:00|1078.68|1077.18|1079.94|1078.44|1080.14|1078.64|1078.17|1076.67|0
1635141600000|2021-10-25 06:00:00|1079.93|1078.43|1083.9|1082.4|1084.39|1082.89|1078.49|1076.99|0
1635145200000|2021-10-25 07:00:00|1083.96|1082.46|1083.29|1081.29|1084.49|1082.99|1079.19|1077.7|266
1635148800000|2021-10-25 08:00:00|1083.04|1081.04|1079.29|1078.54|1083.04|1081.54|1079.04|1078.29|85
1635152400000|2021-10-25 09:00:00|1080.04|1078.29|1081.04|1079.54|1081.29|1080.04|1079.79|1078.04|708
1635156000000|2021-10-25 10:00:00|1081.29|1078.79|1080.79|1079.54|1081.29|1079.79|1080.04|1078.79|225
1635159600000|2021-10-25 11:00:00|1081.04|1079.79|1081.09|1079.59|1081.54|1080.59|1080.29|1079.54|37
1635163200000|2021-10-25 12:00:00|1080.84|1079.34|1082.59|1081.84|1083.59|1082.59|1080.59|1079.34|90
1635166800000|2021-10-25 13:00:00|1082.34|1081.59|1080.84|1079.84|1084.09|1082.84|1080.09|1079.09|210
1635170400000|2021-10-25 14:00:00|1080.59|1079.09|1081.14|1079.64|1083.34|1082.09|1079.98|1078.48|474
1635174000000|2021-10-25 15:00:00|1081.12|1079.62|1082.15|1080.65|1082.89|1081.39|1080.84|1079.34|0
1635177600000|2021-10-25 16:00:00|1082.17|1080.67|1082.53|1081.03|1083.08|1081.58|1081.96|1080.46|0
1635181200000|2021-10-25 17:00:00|1082.55|1081.05|1082.62|1081.12|1083.42|1081.92|1082.18|1080.68|0
1635184800000|2021-10-25 18:00:00|1082.64|1081.14|1082.11|1080.61|1083.13|1081.63|1081.85|1080.35|0
1635188400000|2021-10-25 19:00:00|1082.13|1080.63|1081.48|1079.98|1082.16|1080.66|1080.99|1079.49|0
1635192000000|2021-10-25 20:00:00|1081.71|1080.21|1082.71|1081.21|1082.88|1081.38|1080.24|1078.74|0
1635195600000|2021-10-25 21:00:00|1082.74|1081.24|1082.67|1081.17|1082.74|1081.24|1082.57|1081.07|0
1635199200000|2021-10-25 22:00:00|1082.68|1081.18|1082.09|1080.59|1082.86|1081.36|1082|1080.5|0
1635202800000|2021-10-25 23:00:00|1082.1|1080.6|1082.79|1081.29|1083.07|1081.57|1082.03|1080.53|0
1635206400000|2021-10-26 00:00:00|1082.8|1081.3|1083.62|1082.12|1083.8|1082.3|1082.51|1081.01|0
1635210000000|2021-10-26 01:00:00|1083.64|1082.14|1083.41|1081.91|1084.67|1083.17|1083.36|1081.86|0
1635213600000|2021-10-26 02:00:00|1083.39|1081.89|1084.24|1082.74|1084.3|1082.8|1083.13|1081.63|0
1635217200000|2021-10-26 03:00:00|1084.23|1082.73|1083.25|1081.75|1084.3|1082.8|1083.11|1081.61|0
1635220800000|2021-10-26 04:00:00|1083.19|1081.69|1082.86|1081.36|1083.35|1081.85|1082.85|1081.35|0
1635224400000|2021-10-26 05:00:00|1082.87|1081.37|1082.67|1081.17|1083.4|1081.9|1082.55|1081.05|0
1635228000000|2021-10-26 06:00:00|1082.68|1081.18|1083.08|1081.58|1084.31|1082.81|1082.02|1080.52|0
1635231600000|2021-10-26 07:00:00|1083.02|1081.52|1080.35|1079.1|1084.32|1082.82|1079.34|1077.84|648
1635235200000|2021-10-26 08:00:00|1080.1|1078.35|1080.1|1079.1|1081.1|1080.1|1078.85|1077.85|626
1635238800000|2021-10-26 09:00:00|1079.85|1078.85|1077.35|1075.35|1079.85|1078.85|1074.85|1074.1|348
1635242400000|2021-10-26 10:00:00|1077.85|1075.6|1076.85|1075.1|1077.85|1076.1|1075.1|1074.1|16
1635246000000|2021-10-26 11:00:00|1076.6|1074.85|1079.42|1077.92|1079.67|1077.92|1075.1|1073.85|67
1635249600000|2021-10-26 12:00:00|1079.17|1077.67|1077.17|1075.42|1080.17|1078.42|1076.92|1075.42|13
1635253200000|2021-10-26 13:00:00|1077.42|1075.67|1078.92|1076.67|1079.42|1077.67|1076.92|1075.67|41
1635256800000|2021-10-26 14:00:00|1078.67|1076.42|1080.34|1078.84|1080.78|1079.28|1078.24|1076.42|480
1635260400000|2021-10-26 15:00:00|1080.36|1078.86|1077.64|1076.14|1080.64|1079.14|1077.54|1076.04|0
1635264000000|2021-10-26 16:00:00|1077.63|1076.13|1076.38|1074.88|1077.8|1076.3|1075.18|1073.68|0
1635267600000|2021-10-26 17:00:00|1076.36|1074.86|1076.81|1075.31|1077.42|1075.92|1075.51|1074.01|0
1635271200000|2021-10-26 18:00:00|1076.83|1075.33|1077.44|1075.94|1077.73|1076.23|1076.37|1074.87|0
1635274800000|2021-10-26 19:00:00|1077.4|1075.9|1076.09|1074.59|1077.88|1076.38|1075.77|1074.27|0
1635278400000|2021-10-26 20:00:00|1076.11|1074.61|1076.09|1074.59|1076.83|1075.33|1075.99|1074.49|0
1635282000000|2021-10-26 21:00:00|1076.15|1074.65|1076.15|1074.65|1076.27|1074.77|1076.02|1074.52|0
1635285600000|2021-10-26 22:00:00|1076.19|1074.69|1077.38|1075.88|1077.66|1076.16|1076.18|1074.68|0
1635289200000|2021-10-26 23:00:00|1077.37|1075.87|1077.23|1075.73|1077.91|1076.41|1076.69|1075.19|0
1635292800000|2021-10-27 00:00:00|1077.24|1075.74|1075.86|1074.36|1077.66|1076.16|1075.55|1074.05|0
1635296400000|2021-10-27 01:00:00|1075.88|1074.38|1075.05|1073.55|1076.11|1074.61|1074.85|1073.35|0
1635300000000|2021-10-27 02:00:00|1075.08|1073.58|1075.89|1074.39|1076.11|1074.61|1075.08|1073.58|0
1635303600000|2021-10-27 03:00:00|1075.9|1074.4|1075.52|1074.02|1076.24|1074.74|1075.49|1073.99|0
1635307200000|2021-10-27 04:00:00|1075.53|1074.03|1078.28|1076.78|1078.28|1076.78|1075.25|1073.75|0
1635310800000|2021-10-27 05:00:00|1078.27|1076.77|1079.5|1078|1079.84|1078.34|1078.27|1076.77|0
1635314400000|2021-10-27 06:00:00|1079.55|1078.05|1079.47|1077.97|1079.94|1078.44|1078.49|1076.99|0
1635318000000|2021-10-27 07:00:00|1079.57|1078.07|1072.92|1071.67|1080.05|1078.55|1072.24|1069.99|158
1635321600000|2021-10-27 08:00:00|1072.67|1071.92|1067.92|1066.67|1072.67|1072.17|1067.92|1065.92|271
1635325200000|2021-10-27 09:00:00|1067.67|1066.92|1068.92|1067.17|1069.42|1067.42|1064.17|1062.92|162
1635328800000|2021-10-27 10:00:00|1068.67|1067.42|1068.17|1066.67|1070.42|1068.67|1067.42|1065.92|78
1635332400000|2021-10-27 11:00:00|1068.42|1066.92|1071.69|1069.94|1072.19|1070.44|1068.42|1066.92|3
1635336000000|2021-10-27 12:00:00|1071.44|1069.69|1072.19|1070.94|1073.44|1071.69|1071.19|1069.44|24
1635339600000|2021-10-27 13:00:00|1071.94|1070.44|1074.44|1073.19|1075.19|1074.19|1071.19|1069.94|137
1635343200000|2021-10-27 14:00:00|1074.69|1073.44|1072.3|1070.8|1075.19|1073.94|1071.65|1070.15|344
1635346800000|2021-10-27 15:00:00|1072.29|1070.79|1073.19|1071.69|1073.56|1072.06|1072.13|1070.63|29
1635350400000|2021-10-27 16:00:00|1073.21|1071.71|1073.77|1072.27|1074.9|1073.4|1073.05|1071.55|0
1635354000000|2021-10-27 17:00:00|1073.78|1072.28|1074.48|1072.98|1074.58|1073.08|1073.61|1072.11|0
1635357600000|2021-10-27 18:00:00|1074.47|1072.97|1073.69|1072.19|1074.76|1073.26|1073.61|1072.11|0
1635361200000|2021-10-27 19:00:00|1073.67|1072.17|1069.02|1067.52|1073.74|1072.24|1068.85|1067.35|0
1635364800000|2021-10-27 20:00:00|1069.06|1067.56|1069.67|1068.17|1069.77|1068.27|1068.94|1067.44|0
1635368400000|2021-10-27 21:00:00|1069.65|1068.15|1070.69|1069.19|1070.72|1069.22|1069.61|1068.11|0
1635372000000|2021-10-27 22:00:00|1070.72|1069.22|1071.42|1069.92|1071.5|1070|1070.72|1069.22|0
1635375600000|2021-10-27 23:00:00|1071.44|1069.94|1071.75|1070.25|1071.9|1070.4|1071.23|1069.73|0
1635379200000|2021-10-28 00:00:00|1071.74|1070.24|1071.03|1069.53|1072.16|1070.66|1070.22|1068.72|0
1635382800000|2021-10-28 01:00:00|1071.04|1069.54|1071.51|1070.01|1072.31|1070.81|1070.49|1068.99|0
1635386400000|2021-10-28 02:00:00|1071.47|1069.97|1071.1|1069.6|1072.02|1070.52|1070.32|1068.82|0
1635390000000|2021-10-28 03:00:00|1071.11|1069.61|1071.4|1069.9|1071.51|1070.01|1070.59|1069.09|0
1635393600000|2021-10-28 04:00:00|1071.41|1069.91|1070.7|1069.2|1071.41|1069.91|1070.4|1068.9|0
1635397200000|2021-10-28 05:00:00|1070.74|1069.24|1071.31|1069.81|1071.83|1070.33|1070.64|1069.14|0
1635400800000|2021-10-28 06:00:00|1071.32|1069.82|1069.25|1067.75|1071.63|1070.13|1068.87|1067.37|0
1635404400000|2021-10-28 07:00:00|1069.22|1067.72|1061.95|1060.45|1078.45|1069.48|1060.2|1032.2|202
1635408000000|2021-10-28 08:00:00|1062.2|1060.2|1065.7|1063.7|1067.2|1065.7|1060.95|1058.45|106
1635411600000|2021-10-28 09:00:00|1065.45|1063.95|1063.95|1062.2|1066.2|1064.45|1062.2|1060.45|171
1635415200000|2021-10-28 10:00:00|1063.7|1061.7|1061.45|1060.45|1065.7|1063.95|1061.45|1060.45|35
1635418800000|2021-10-28 11:00:00|1061.7|1060.7|1060.34|1058.34|1062.45|1060.95|1060.34|1058.34|98
1635422400000|2021-10-28 12:00:00|1060.59|1058.59|1062.34|1060.84|1062.59|1060.84|1060.59|1058.59|5
1635426000000|2021-10-28 13:00:00|1062.09|1060.59|1063.09|1062.09|1063.09|1062.09|1060.09|1059.09|39
1635429600000|2021-10-28 14:00:00|1064.09|1062.34|1065.67|1063.42|1065.67|1064.09|1063.84|1062.17|677
1635447600000|2021-10-28 19:00:00|1066.51|1065.01|1067.59|1066.09|1067.79|1066.29|1066.51|1065.01|0
1635451200000|2021-10-28 20:00:00|1067.64|1066.14|1065.66|1064.16|1067.66|1066.16|1064.41|1062.91|0
1635454800000|2021-10-28 21:00:00|1065.61|1064.11|1066.43|1064.93|1066.68|1065.18|1065.51|1064.01|0
1635458400000|2021-10-28 22:00:00|1066.38|1064.88|1065.94|1064.44|1066.54|1065.04|1065.59|1064.09|0
1635462000000|2021-10-28 23:00:00|1065.9|1064.4|1065.97|1064.47|1066.16|1064.66|1065.42|1063.92|0
1635465600000|2021-10-29 00:00:00|1065.98|1064.48|1064.14|1062.64|1066.58|1065.08|1064.03|1062.53|0
1635469200000|2021-10-29 01:00:00|1064.24|1062.74|1064.31|1062.81|1064.94|1063.44|1063.29|1061.79|0
1635472800000|2021-10-29 02:00:00|1064.3|1062.8|1064.44|1062.94|1064.94|1063.44|1063.84|1062.34|0
1635476400000|2021-10-29 03:00:00|1064.45|1062.95|1064.68|1063.18|1065.79|1064.29|1064.09|1062.59|0
1635480000000|2021-10-29 04:00:00|1064.67|1063.17|1064.09|1062.59|1065.13|1063.63|1063.82|1062.32|0
1635483600000|2021-10-29 05:00:00|1064.11|1062.61|1063.64|1062.14|1064.19|1062.69|1063.24|1061.74|0
1635487200000|2021-10-29 06:00:00|1063.65|1062.15|1063.41|1061.91|1064.51|1063.01|1061.83|1060.33|0
1635490800000|2021-10-29 07:00:00|1063.31|1061.81|1071.94|1070.44|1074.67|1073.42|1062.34|1060.84|192
1635494400000|2021-10-29 08:00:00|1072.44|1070.69|1070.19|1068.44|1073.69|1072.69|1068.19|1067.44|72
1635498000000|2021-10-29 09:00:00|1070.69|1068.19|1069.44|1067.69|1072.19|1071.44|1069.19|1067.69|36
1635501600000|2021-10-29 10:00:00|1069.69|1067.94|1068.69|1067.19|1069.94|1068.44|1065.94|1064.19|47
1635505200000|2021-10-29 11:00:00|1068.44|1066.69|1064.6|1063.6|1069.19|1068.19|1064.6|1063.6|7
1635508800000|2021-10-29 12:00:00|1064.85|1063.85|1064.6|1063.1|1066.1|1064.6|1063.6|1062.6|22
1635512400000|2021-10-29 13:00:00|1064.35|1062.6|1059.85|1058.6|1064.35|1062.6|1059.85|1058.6|84
1635516000000|2021-10-29 14:00:00|1059.6|1057.85|1058.08|1055.08|1059.6|1058.6|1057.58|1055.08|1281
1635519600000|2021-10-29 15:00:00|1062.74|1061.24|1064.11|1062.61|1065.07|1063.57|1062.32|1060.82|0
1635523200000|2021-10-29 16:00:00|1064.12|1062.62|1065.93|1064.43|1067.26|1065.76|1063.97|1062.47|0
1635526800000|2021-10-29 17:00:00|1065.91|1064.41|1066.28|1064.78|1066.44|1064.94|1065.47|1063.97|0
1635530400000|2021-10-29 18:00:00|1066.2|1064.7|1065.14|1063.64|1066.25|1064.75|1064.27|1062.77|0
1635534000000|2021-10-29 19:00:00|1065.1|1063.6|1067.06|1065.56|1067.74|1066.24|1064.56|1063.06|0
1635537600000|2021-10-29 20:00:00|1067.07|1065.57|1068.05|1066.55|1068.19|1066.69|1066.85|1065.35|0
1635717600000|2021-10-31 22:00:00|1069.2|1067.7|1068.97|1067.47|1070.07|1068.57|1068.87|1067.37|0
1635721200000|2021-10-31 23:00:00|1068.98|1067.48|1069.43|1067.93|1069.88|1068.38|1068.15|1066.65|0
1635724800000|2021-11-01 00:00:00|1069.44|1067.94|1070.69|1069.19|1070.78|1069.28|1069.29|1067.79|0
1635728400000|2021-11-01 01:00:00|1070.68|1069.18|1068.89|1067.39|1070.68|1069.18|1068.33|1066.83|0
1635732000000|2021-11-01 02:00:00|1068.9|1067.4|1068.79|1067.29|1069.28|1067.78|1068.37|1066.87|0
1635735600000|2021-11-01 03:00:00|1068.82|1067.32|1068.83|1067.33|1069.36|1067.86|1068.77|1067.27|0
1635739200000|2021-11-01 04:00:00|1068.84|1067.34|1068.64|1067.14|1069.14|1067.64|1068.5|1067|0
1635742800000|2021-11-01 05:00:00|1068.63|1067.13|1068.37|1066.87|1069.78|1068.28|1068.26|1066.76|0
1635746400000|2021-11-01 06:00:00|1068.36|1066.86|1067.8|1066.3|1068.37|1066.87|1066.83|1065.33|0
1635750000000|2021-11-01 07:00:00|1067.77|1066.27|1067.55|1066.05|1069.27|1067.77|1067.3|1065.8|0
1635753600000|2021-11-01 08:00:00|1067.46|1065.96|1071.56|1070.06|1071.81|1070.56|1060.08|1057.33|209
1635757200000|2021-11-01 09:00:00|1072.06|1070.56|1071.31|1069.56|1073.31|1072.31|1071.31|1069.56|298
1635760800000|2021-11-01 10:00:00|1071.06|1070.06|1072.06|1070.56|1073.31|1072.31|1070.81|1069.56|59
1635764400000|2021-11-01 11:00:00|1071.81|1071.06|1071.81|1070.06|1071.81|1071.06|1070.81|1069.06|35
1635768000000|2021-11-01 12:00:00|1072.56|1070.31|1073.27|1071.77|1073.52|1072.27|1071.81|1069.56|46
1635771600000|2021-11-01 13:00:00|1073.02|1071.52|1071.52|1070.77|1073.52|1072.27|1071.52|1070.02|42
1635775200000|2021-11-01 14:00:00|1071.77|1070.52|1072.77|1071.77|1073.27|1072.02|1069.77|1069.02|136
1635778800000|2021-11-01 15:00:00|1072.02|1072.02|1075.05|1073.55|1075.23|1073.73|1072.02|1070.77|583
1635782400000|2021-11-01 16:00:00|1075.06|1073.56|1075.62|1074.12|1075.71|1074.21|1074.52|1073.02|0
1635786000000|2021-11-01 17:00:00|1075.64|1074.14|1074.15|1072.65|1075.74|1074.24|1073.87|1072.37|0
1635789600000|2021-11-01 18:00:00|1074.13|1072.63|1073.99|1072.49|1074.3|1072.8|1072.62|1071.12|0
1635793200000|2021-11-01 19:00:00|1073.97|1072.47|1076.05|1074.55|1076.28|1074.78|1073.73|1072.23|0
1635796800000|2021-11-01 20:00:00|1076.01|1074.51|1075.61|1074.11|1076.03|1074.53|1075.13|1073.63|0
1635800400000|2021-11-01 21:00:00|1075.55|1074.05|1075.5|1074|1075.59|1074.09|1075.44|1073.94|0
1635804000000|2021-11-01 22:00:00|1075.51|1074.01|1075.94|1074.44|1076.06|1074.56|1075.05|1073.55|0
1635807600000|2021-11-01 23:00:00|1075.93|1074.43|1075.09|1073.59|1075.94|1074.44|1075.09|1073.59|0
1635811200000|2021-11-02 00:00:00|1075.1|1073.6|1074.94|1073.44|1075.34|1073.84|1074.49|1072.99|0
1635814800000|2021-11-02 01:00:00|1074.96|1073.46|1074.43|1072.93|1075.94|1074.44|1074.28|1072.78|0
1635818400000|2021-11-02 02:00:00|1074.47|1072.97|1073.02|1071.52|1074.75|1073.25|1072.82|1071.32|0
1635822000000|2021-11-02 03:00:00|1073.01|1071.51|1073.62|1072.12|1073.62|1072.12|1072.58|1071.08|0
1635825600000|2021-11-02 04:00:00|1073.61|1072.11|1072.95|1071.45|1073.75|1072.25|1072.94|1071.44|0
1635829200000|2021-11-02 05:00:00|1072.94|1071.44|1074.11|1072.61|1074.45|1072.95|1072.72|1071.22|0
1635832800000|2021-11-02 06:00:00|1074.09|1072.59|1074.14|1072.64|1074.19|1072.69|1073.31|1071.81|0
1635836400000|2021-11-02 07:00:00|1074.09|1072.59|1074.64|1073.14|1075.33|1073.83|1073.82|1072.32|0
1635840000000|2021-11-02 08:00:00|1074.68|1073.18|1067.8|1066.05|1074.91|1073.41|1065.8|1064.55|430
1635843600000|2021-11-02 09:00:00|1067.55|1065.55|1068.45|1066.95|1069.2|1068.45|1065.75|1064.45|179
1635847200000|2021-11-02 10:00:00|1068.2|1067.2|1071.95|1070.45|1073.45|1072.2|1067.95|1065.95|28
1635850800000|2021-11-02 11:00:00|1072.2|1070.95|1071.7|1070.2|1072.45|1070.95|1069.45|1068.45|24
1635854400000|2021-11-02 12:00:00|1071.95|1070.45|1072.2|1070.45|1072.2|1070.95|1070.95|1068.95|17
1635858000000|2021-11-02 13:00:00|1072.7|1070.7|1070.95|1070.2|1072.7|1071.95|1068.95|1067.2|28
1635861600000|2021-11-02 14:00:00|1070.7|1069.95|1070.2|1068.7|1072.2|1071.45|1069.95|1067.95|100
1635865200000|2021-11-02 15:00:00|1069.95|1068.95|1070.1|1068.6|1072.02|1070.45|1069.83|1068.33|3072
1635868800000|2021-11-02 16:00:00|1070.08|1068.58|1071.46|1069.96|1071.7|1070.2|1069.54|1068.04|0
1635872400000|2021-11-02 17:00:00|1071.48|1069.98|1070.92|1069.42|1071.5|1070|1070.28|1068.78|0
1635876000000|2021-11-02 18:00:00|1070.94|1069.44|1070.95|1069.45|1071.06|1069.56|1070.13|1068.63|0
1635879600000|2021-11-02 19:00:00|1070.93|1069.43|1070.78|1069.28|1071.3|1069.8|1070.18|1068.68|0
1635883200000|2021-11-02 20:00:00|1070.76|1069.26|1070.88|1069.38|1071.03|1069.53|1070.27|1068.77|0
1635886800000|2021-11-02 21:00:00|1070.89|1069.39|1070.83|1069.33|1070.96|1069.46|1070.79|1069.29|0
1635890400000|2021-11-02 22:00:00|1070.84|1069.34|1070.43|1068.93|1070.93|1069.43|1070.43|1068.93|0
1635894000000|2021-11-02 23:00:00|1070.44|1068.94|1070.43|1068.93|1070.66|1069.16|1070.33|1068.83|0
1635897600000|2021-11-03 00:00:00|1070.37|1068.87|1070.82|1069.32|1070.83|1069.33|1069.63|1068.13|0
1635901200000|2021-11-03 01:00:00|1070.81|1069.31|1071.13|1069.63|1072.26|1070.76|1070.72|1069.22|0
1635904800000|2021-11-03 02:00:00|1071.1|1069.6|1070.6|1069.1|1071.14|1069.64|1070.5|1069|0
1635908400000|2021-11-03 03:00:00|1070.62|1069.12|1070.28|1068.78|1070.71|1069.21|1070.18|1068.68|0
1635912000000|2021-11-03 04:00:00|1070.29|1068.79|1070.3|1068.8|1070.49|1068.99|1070.19|1068.69|0
1635915600000|2021-11-03 05:00:00|1070.31|1068.81|1069.89|1068.39|1070.5|1069|1069.69|1068.19|0
1635919200000|2021-11-03 06:00:00|1069.93|1068.43|1070.28|1068.78|1071|1069.5|1069.78|1068.28|0
1635922800000|2021-11-03 07:00:00|1070.25|1068.75|1071.17|1069.67|1071.37|1069.87|1069.23|1067.73|0
1635926400000|2021-11-03 08:00:00|1071.14|1069.64|1077.69|1076.19|1078.69|1076.69|1070.78|1069.28|257
1635930000000|2021-11-03 09:00:00|1077.44|1075.69|1074.19|1072.94|1077.69|1076.69|1074.19|1072.94|47
1635933600000|2021-11-03 10:00:00|1073.94|1073.19|1075.69|1074.19|1075.69|1074.19|1072.94|1071.69|27
1635937200000|2021-11-03 11:00:00|1075.44|1073.94|1075.19|1073.69|1075.69|1074.19|1073.69|1071.69|23
1635940800000|2021-11-03 12:00:00|1075.69|1073.94|1074.73|1073.23|1076.23|1074.98|1074.73|1073.19|9
1635944400000|2021-11-03 13:00:00|1074.48|1073.48|1079.23|1078.48|1079.23|1078.48|1074.23|1072.23|131
1635948000000|2021-11-03 14:00:00|1079.48|1078.73|1081.23|1079.98|1091.48|1083.48|1079.23|1077.23|507
1635951600000|2021-11-03 15:00:00|1080.98|1079.73|1081.18|1079.68|1081.24|1079.74|1079.44|1077.69|1262
1635955200000|2021-11-03 16:00:00|1081.16|1079.66|1081.68|1080.18|1082.07|1080.57|1080.79|1079.29|0
1635958800000|2021-11-03 17:00:00|1081.72|1080.22|1081.27|1079.77|1082|1080.5|1081.2|1079.7|0
1635962400000|2021-11-03 18:00:00|1081.23|1079.73|1085.48|1083.98|1086.34|1084.84|1081.06|1079.56|0
1635966000000|2021-11-03 19:00:00|1085.5|1084|1086.4|1084.9|1086.78|1085.28|1085.26|1083.76|0
1635969600000|2021-11-03 20:00:00|1086.39|1084.89|1086.51|1085.01|1086.61|1085.11|1086.01|1084.51|0
1635973200000|2021-11-03 21:00:00|1086.55|1085.05|1086.58|1085.08|1086.7|1085.2|1086.53|1085.03|0
1635976800000|2021-11-03 22:00:00|1086.52|1085.02|1087.22|1085.72|1087.3|1085.8|1086.47|1084.97|0
1635980400000|2021-11-03 23:00:00|1087.23|1085.73|1087.93|1086.43|1088.13|1086.63|1087.22|1085.72|0
1635984000000|2021-11-04 00:00:00|1087.92|1086.42|1086.45|1084.95|1087.92|1086.42|1086.15|1084.65|0
1635987600000|2021-11-04 01:00:00|1086.44|1084.94|1085.55|1084.05|1086.44|1084.94|1085.4|1083.9|0
1635991200000|2021-11-04 02:00:00|1085.57|1084.07|1086.28|1084.78|1086.34|1084.84|1085.51|1084.01|0
1635994800000|2021-11-04 03:00:00|1086.27|1084.77|1086.09|1084.59|1086.34|1084.84|1085.91|1084.41|0
1635998400000|2021-11-04 04:00:00|1086.1|1084.6|1086.22|1084.72|1086.53|1085.03|1086.1|1084.6|0
1636002000000|2021-11-04 05:00:00|1086.21|1084.71|1085.98|1084.48|1086.43|1084.93|1085.9|1084.4|0
1636005600000|2021-11-04 06:00:00|1085.99|1084.49|1087.29|1085.79|1087.4|1085.9|1085.97|1084.47|0
1636009200000|2021-11-04 07:00:00|1087.28|1085.78|1087.26|1085.76|1088.24|1086.74|1086.59|1085.09|0
1636012800000|2021-11-04 08:00:00|1087.25|1085.75|1091.11|1089.61|1092.94|1090.94|1086|1084.5|332
1636016400000|2021-11-04 09:00:00|1090.86|1089.36|1091.61|1090.36|1092.61|1091.86|1089.36|1087.61|534
1636020000000|2021-11-04 10:00:00|1091.36|1090.11|1090.36|1089.36|1091.61|1090.36|1089.61|1088.11|217
1636023600000|2021-11-04 11:00:00|1090.61|1089.11|1089.61|1088.11|1090.86|1089.36|1088.61|1087.61|175
1636027200000|2021-11-04 12:00:00|1089.86|1085.11|1090.52|1089.02|1091.36|1090.11|1088.36|1085.11|165
1636030800000|2021-11-04 13:00:00|1090.27|1089.27|1088.52|1086.77|1092.52|1090.27|1087.02|1086.02|191
1636034400000|2021-11-04 14:00:00|1088.77|1087.27|1088.52|1087.52|1090.27|1089.02|1085.52|1084.77|466
1636038000000|2021-11-04 15:00:00|1088.27|1087.77|1088.42|1086.92|1088.53|1087.78|1085.53|1084.53|1873
1636041600000|2021-11-04 16:00:00|1088.44|1086.94|1088.81|1087.31|1088.81|1087.31|1087.32|1085.82|0
1636045200000|2021-11-04 17:00:00|1088.73|1087.23|1089.24|1087.74|1089.38|1087.88|1088.27|1086.77|0
1636048800000|2021-11-04 18:00:00|1089.26|1087.76|1088.63|1087.13|1089.28|1087.78|1087.94|1086.44|0
1636052400000|2021-11-04 19:00:00|1088.61|1087.11|1089.9|1088.4|1089.96|1088.46|1088.24|1086.74|0
1636056000000|2021-11-04 20:00:00|1089.84|1088.34|1089.27|1087.77|1090.01|1088.51|1089.12|1087.62|0
1636059600000|2021-11-04 21:00:00|1089.18|1087.68|1089.12|1087.62|1089.29|1087.79|1089.1|1087.6|0
1636063200000|2021-11-04 22:00:00|1089.08|1087.58|1089.58|1088.08|1089.78|1088.28|1088.71|1087.21|0
1636066800000|2021-11-04 23:00:00|1089.59|1088.09|1090.26|1088.76|1090.26|1088.76|1089.25|1087.75|0
1636070400000|2021-11-05 00:00:00|1090.25|1088.75|1089.57|1088.07|1090.27|1088.77|1088.67|1087.17|0
1636074000000|2021-11-05 01:00:00|1089.58|1088.08|1088.92|1087.42|1089.79|1088.29|1088.38|1086.88|0
1636077600000|2021-11-05 02:00:00|1088.91|1087.41|1089.84|1088.34|1090.16|1088.66|1088.71|1087.21|0
1636081200000|2021-11-05 03:00:00|1089.85|1088.35|1089.58|1088.08|1089.97|1088.47|1088.76|1087.26|0
1636084800000|2021-11-05 04:00:00|1089.56|1088.06|1089.51|1088.01|1089.8|1088.3|1089.47|1087.97|0
1636088400000|2021-11-05 05:00:00|1089.48|1087.98|1089.02|1087.52|1089.52|1088.02|1088.92|1087.42|0
1636092000000|2021-11-05 06:00:00|1089.05|1087.55|1088.95|1087.45|1089.6|1088.1|1088.68|1087.18|0
1636095600000|2021-11-05 07:00:00|1088.93|1087.43|1088.66|1087.16|1089|1087.5|1087.17|1085.67|0
1636099200000|2021-11-05 08:00:00|1088.67|1087.17|1090.78|1089.03|1092.53|1091.03|1088.03|1086.53|109
1636102800000|2021-11-05 09:00:00|1091.03|1089.28|1092.03|1090.78|1094.03|1092.53|1090.03|1088.53|53
1636106400000|2021-11-05 10:00:00|1091.78|1090.03|1091.53|1090.03|1091.78|1090.53|1089.53|1088.03|39
1636110000000|2021-11-05 11:00:00|1091.03|1089.78|1091.03|1089.53|1092.03|1091.03|1090.03|1089.03|25
1636113600000|2021-11-05 12:00:00|1091.53|1090.03|1094.53|1092.53|1094.53|1092.53|1090.03|1089.03|64
1636117200000|2021-11-05 13:00:00|1094.28|1092.03|1092.72|1091.97|1096.55|1094.8|1092.72|1091.72|41
1636120800000|2021-11-05 14:00:00|1092.47|1091.72|1094.47|1092.72|1094.97|1093.72|1092.22|1090.47|154
1636124400000|2021-11-05 15:00:00|1094.72|1092.47|1092.68|1091.18|1095.22|1093.76|1092.68|1091.18|374
1636128000000|2021-11-05 16:00:00|1092.76|1091.26|1091.81|1090.31|1093.39|1091.89|1091.54|1090.04|0
1636131600000|2021-11-05 17:00:00|1091.83|1090.33|1090.96|1089.46|1092.1|1090.6|1088.66|1087.16|0
1636135200000|2021-11-05 18:00:00|1090.94|1089.44|1092.06|1090.56|1092.38|1090.88|1090.73|1089.23|0
1636138800000|2021-11-05 19:00:00|1092.09|1090.59|1092.6|1091.1|1093.06|1091.56|1090.9|1089.4|0
1636142400000|2021-11-05 20:00:00|1092.59|1091.09|1091.95|1090.45|1092.64|1091.14|1091.5|1090|0
1636326000000|2021-11-07 23:00:00|1091.6|1090.1|1091.89|1090.39|1092.86|1091.36|1091.5|1090|0
1636329600000|2021-11-08 00:00:00|1091.88|1090.38|1091.24|1089.74|1091.99|1090.49|1090.49|1088.99|0
1636333200000|2021-11-08 01:00:00|1091.26|1089.76|1090.6|1089.1|1091.91|1090.41|1090.34|1088.84|0
1636336800000|2021-11-08 02:00:00|1090.58|1089.08|1091.56|1090.06|1091.77|1090.27|1090.54|1089.04|0
1636340400000|2021-11-08 03:00:00|1091.55|1090.05|1091.36|1089.86|1091.77|1090.27|1091.25|1089.75|0
1636344000000|2021-11-08 04:00:00|1091.39|1089.89|1090.97|1089.47|1091.46|1089.96|1090.71|1089.21|0
1636347600000|2021-11-08 05:00:00|1090.99|1089.49|1091.93|1090.43|1092.14|1090.64|1090.86|1089.36|0
1636351200000|2021-11-08 06:00:00|1091.94|1090.44|1091.46|1089.96|1092.23|1090.73|1090.98|1089.48|0
1636354800000|2021-11-08 07:00:00|1091.45|1089.95|1093.11|1091.61|1093.31|1091.81|1090.87|1089.37|0
1636358400000|2021-11-08 08:00:00|1093.17|1091.67|1098.38|1096.63|1099.01|1097.63|1092.8|1091.3|137
1636362000000|2021-11-08 09:00:00|1098.13|1096.88|1099.13|1097.38|1101.38|1100.13|1098.13|1096.38|129
1636365600000|2021-11-08 10:00:00|1099.88|1097.63|1098.63|1096.88|1100.63|1099.38|1097.63|1096.63|63
1636369200000|2021-11-08 11:00:00|1098.88|1097.13|1098.88|1097.13|1100.13|1099.13|1098.88|1097.13|10
1636372800000|2021-11-08 12:00:00|1098.63|1097.38|1097.8|1096.05|1099.38|1097.88|1097.63|1095.63|17
1636376400000|2021-11-08 13:00:00|1097.55|1096.3|1097.3|1096.05|1097.8|1097.05|1097.05|1095.05|27
1636380000000|2021-11-08 14:00:00|1097.55|1096.3|1101.8|1100.3|1102.55|1101.3|1097.55|1095.3|145
1636383600000|2021-11-08 15:00:00|1102.05|1100.55|1100.99|1099.49|1102.3|1101.3|1100.4|1099.02|679
1636387200000|2021-11-08 16:00:00|1101.04|1099.54|1098.84|1097.34|1101.31|1099.81|1098.6|1097.1|0
1636390800000|2021-11-08 17:00:00|1098.82|1097.32|1098.62|1097.12|1099.25|1097.75|1098.04|1096.54|0
1636394400000|2021-11-08 18:00:00|1098.64|1097.14|1099.43|1097.93|1099.56|1098.06|1098.43|1096.93|0
1636398000000|2021-11-08 19:00:00|1099.41|1097.91|1100.23|1098.73|1100.23|1098.73|1099.26|1097.76|0
1636401600000|2021-11-08 20:00:00|1100.15|1098.65|1099.4|1097.9|1100.15|1098.65|1098.66|1097.16|0
1636405200000|2021-11-08 21:00:00|1099.42|1097.92|1098.88|1097.38|1099.64|1098.14|1098.29|1096.79|0
1636408800000|2021-11-08 22:00:00|1098.9|1097.4|1098.73|1097.23|1098.92|1097.42|1098.69|1097.19|0
1636412400000|2021-11-08 23:00:00|1098.69|1097.19|1098.26|1096.76|1098.93|1097.43|1098.1|1096.6|0
1636416000000|2021-11-09 00:00:00|1098.29|1096.79|1097.77|1096.27|1098.68|1097.18|1097.68|1096.18|0
1636419600000|2021-11-09 01:00:00|1097.76|1096.26|1097.75|1096.25|1098.22|1096.72|1097.24|1095.74|0
1636423200000|2021-11-09 02:00:00|1097.72|1096.22|1097.83|1096.33|1098.21|1096.71|1097.55|1096.05|0
1636426800000|2021-11-09 03:00:00|1097.84|1096.34|1096.59|1095.09|1097.98|1096.48|1096.27|1094.77|0
1636430400000|2021-11-09 04:00:00|1096.62|1095.12|1096.46|1094.96|1097.09|1095.59|1096.29|1094.79|0
1636434000000|2021-11-09 05:00:00|1096.47|1094.97|1097.23|1095.73|1097.53|1096.03|1096.37|1094.87|0
1636437600000|2021-11-09 06:00:00|1097.24|1095.74|1098.1|1096.6|1098.12|1096.62|1097.24|1095.74|0
1636441200000|2021-11-09 07:00:00|1098.13|1096.63|1097.89|1096.39|1098.71|1097.21|1097.62|1096.12|0
1636444800000|2021-11-09 08:00:00|1097.88|1096.38|1096.9|1095.4|1101.17|1099.67|1093.15|1091.65|180
1636448400000|2021-11-09 09:00:00|1097.4|1095.9|1100.15|1098.9|1101.4|1100.15|1096.65|1095.4|35
1636452000000|2021-11-09 10:00:00|1099.9|1098.65|1100.9|1099.4|1102.9|1101.4|1098.65|1097.9|55
1636455600000|2021-11-09 11:00:00|1101.15|1099.65|1100.4|1099.4|1102.15|1100.9|1100.4|1099.4|10
1636459200000|2021-11-09 12:00:00|1100.15|1098.9|1097.34|1096.34|1101.15|1100.15|1097.09|1096.09|65
1636462800000|2021-11-09 13:00:00|1097.09|1096.09|1100.84|1099.84|1101.09|1099.84|1096.84|1095.84|222
1636466400000|2021-11-09 14:00:00|1101.09|1100.09|1091.84|1090.59|1101.84|1101.09|1091.84|1090.59|168
1636470000000|2021-11-09 15:00:00|1091.59|1090.09|1091.15|1087.9|1091.59|1090.59|1088.59|1087.59|836
1636473600000|2021-11-09 16:00:00|1092.49|1090.99|1092.17|1090.67|1093.83|1092.33|1091.08|1089.58|0
1636477200000|2021-11-09 17:00:00|1092.15|1090.65|1092.31|1090.81|1092.99|1091.49|1090.84|1089.34|0
1636480800000|2021-11-09 18:00:00|1092.29|1090.79|1091.45|1089.95|1092.98|1091.48|1090.98|1089.48|0
1636484400000|2021-11-09 19:00:00|1091.37|1089.87|1092.89|1091.39|1093.02|1091.52|1091.16|1089.66|0
1636488000000|2021-11-09 20:00:00|1092.87|1091.37|1092.83|1091.33|1093.09|1091.59|1091.4|1089.9|0
1636491600000|2021-11-09 21:00:00|1092.88|1091.38|1092.21|1090.71|1092.9|1091.4|1092|1090.5|0
1636495200000|2021-11-09 22:00:00|1092.22|1090.72|1092.2|1090.7|1092.22|1090.72|1092.05|1090.55|0
1636498800000|2021-11-09 23:00:00|1092.18|1090.68|1091.51|1090.01|1092.25|1090.75|1091.42|1089.92|0
1636502400000|2021-11-10 00:00:00|1091.56|1090.06|1091.76|1090.26|1092.09|1090.59|1091.32|1089.82|0
1636506000000|2021-11-10 01:00:00|1091.77|1090.27|1091.86|1090.36|1092.29|1090.79|1091.01|1089.51|0
1636509600000|2021-11-10 02:00:00|1091.87|1090.37|1090.3|1088.8|1091.96|1090.46|1089.95|1088.45|0
1636513200000|2021-11-10 03:00:00|1090.31|1088.81|1090.1|1088.6|1090.52|1089.02|1089.76|1088.26|0
1636516800000|2021-11-10 04:00:00|1090.13|1088.63|1090.21|1088.71|1090.31|1088.81|1089.77|1088.27|0
1636520400000|2021-11-10 05:00:00|1090.22|1088.72|1090.55|1089.05|1090.85|1089.35|1089.81|1088.31|0
1636524000000|2021-11-10 06:00:00|1090.53|1089.03|1092.15|1090.65|1092.27|1090.77|1090.44|1088.94|0
1636527600000|2021-11-10 07:00:00|1092.18|1090.68|1091.69|1090.19|1094.52|1093.02|1091.64|1090.14|0
1636531200000|2021-11-10 08:00:00|1091.73|1090.23|1091.98|1090.48|1094.65|1092.65|1090.65|1089.15|208
1636534800000|2021-11-10 09:00:00|1092.23|1090.23|1088.48|1087.23|1092.23|1090.23|1087.23|1085.23|129
1636538400000|2021-11-10 10:00:00|1089.48|1087.48|1091.48|1089.73|1091.98|1090.48|1089.23|1087.48|111
1636542000000|2021-11-10 11:00:00|1091.98|1089.98|1087.98|1086.23|1091.98|1090.48|1087.73|1086.23|18
1636545600000|2021-11-10 12:00:00|1088.23|1086.73|1089.98|1088.73|1089.98|1088.73|1087.98|1086.73|115
1636549200000|2021-11-10 13:00:00|1090.23|1089.23|1093.48|1092.73|1093.73|1092.98|1089.73|1087.73|89
1636552800000|2021-11-10 14:00:00|1093.23|1092.48|1094.98|1093.73|1095.23|1094.23|1092.23|1091.23|716
1636556400000|2021-11-10 15:00:00|1095.23|1094.73|1094.45|1092.95|1096.48|1095.73|1094.45|1092.48|2056
1636560000000|2021-11-10 16:00:00|1094.46|1092.96|1094.75|1093.25|1095.34|1093.84|1093.44|1091.94|124
1636563600000|2021-11-10 17:00:00|1094.77|1093.27|1093.45|1091.95|1094.92|1093.42|1092.76|1091.26|0
1636567200000|2021-11-10 18:00:00|1093.43|1091.93|1090.49|1088.99|1093.55|1092.05|1089.85|1088.35|0
1636570800000|2021-11-10 19:00:00|1090.45|1088.95|1087.95|1086.45|1090.5|1089|1086.69|1085.19|0
1636574400000|2021-11-10 20:00:00|1087.98|1086.48|1089.05|1087.55|1090.19|1088.69|1087.55|1086.05|0
1636578000000|2021-11-10 21:00:00|1089.25|1087.75|1089.83|1088.33|1090.02|1088.52|1089.02|1087.52|0
1636581600000|2021-11-10 22:00:00|1089.86|1088.36|1089.83|1088.33|1089.93|1088.43|1089.79|1088.29|0
1636585200000|2021-11-10 23:00:00|1089.85|1088.35|1089.35|1087.85|1090.08|1088.58|1088.65|1087.15|0
1636588800000|2021-11-11 00:00:00|1089.32|1087.82|1089.44|1087.94|1090.52|1089.02|1089.02|1087.52|0
1636592400000|2021-11-11 01:00:00|1089.42|1087.92|1090.99|1089.49|1090.99|1089.49|1088.44|1086.94|0
1636596000000|2021-11-11 02:00:00|1091|1089.5|1090.52|1089.02|1091.2|1089.7|1090.41|1088.91|0
1636599600000|2021-11-11 03:00:00|1090.51|1089.01|1089.88|1088.38|1090.84|1089.34|1089.76|1088.26|0
1636603200000|2021-11-11 04:00:00|1089.89|1088.39|1089.12|1087.62|1089.98|1088.48|1088.77|1087.27|0
1636606800000|2021-11-11 05:00:00|1089.11|1087.61|1090.07|1088.57|1090.5|1089|1089.11|1087.61|0
1636610400000|2021-11-11 06:00:00|1090.11|1088.61|1091.11|1089.61|1091.27|1089.77|1090.11|1088.61|0
1636614000000|2021-11-11 07:00:00|1091.1|1089.6|1090.89|1089.39|1092.73|1091.23|1090.69|1089.19|0
1636617600000|2021-11-11 08:00:00|1090.86|1089.36|1087.15|1085.15|1091.88|1090.38|1081.9|1080.15|549
1636621200000|2021-11-11 09:00:00|1086.9|1085.4|1091.65|1090.4|1092.65|1091.4|1085.65|1084.65|134
1636624800000|2021-11-11 10:00:00|1092.9|1090.15|1092.15|1090.15|1093.15|1091.4|1090.65|1088.9|103
1636628400000|2021-11-11 11:00:00|1091.9|1089.9|1090.65|1088.9|1091.9|1090.65|1089.9|1088.65|18
1636632000000|2021-11-11 12:00:00|1090.4|1089.15|1090.73|1088.98|1091.23|1089.23|1089.4|1087.65|9
1636635600000|2021-11-11 13:00:00|1090.48|1088.73|1090.48|1089.73|1090.98|1089.73|1088.98|1087.73|29
1636639200000|2021-11-11 14:00:00|1090.98|1089.98|1093.98|1092.48|1094.48|1092.48|1090.73|1088.98|191
1636642800000|2021-11-11 15:00:00|1094.73|1092.73|1093.87|1092.37|1117.67|1096.17|1092.35|1090.85|770
1636646400000|2021-11-11 16:00:00|1093.88|1092.38|1094.06|1092.56|1095.08|1093.58|1093.67|1092.17|0
1636650000000|2021-11-11 17:00:00|1094.07|1092.57|1093.96|1092.46|1094.37|1092.87|1092.8|1091.3|0
1636653600000|2021-11-11 18:00:00|1093.95|1092.45|1094.18|1092.68|1094.26|1092.76|1093.26|1091.76|0
1636657200000|2021-11-11 19:00:00|1094.16|1092.66|1093.92|1092.42|1094.92|1093.42|1093.85|1092.35|0
1636660800000|2021-11-11 20:00:00|1094.01|1092.51|1093.4|1091.9|1094.38|1092.88|1093.19|1091.69|0
1636664400000|2021-11-11 21:00:00|1093.39|1091.89|1094.02|1092.52|1094.13|1092.63|1093.32|1091.82|0
1636668000000|2021-11-11 22:00:00|1094|1092.5|1094.06|1092.56|1094.08|1092.58|1093.95|1092.45|0
1636671600000|2021-11-11 23:00:00|1094.09|1092.59|1094.94|1093.44|1094.99|1093.49|1094.07|1092.57|0
1636675200000|2021-11-12 00:00:00|1094.95|1093.45|1096.02|1094.52|1096.59|1095.09|1094.9|1093.4|0
1636678800000|2021-11-12 01:00:00|1095.87|1094.37|1096.22|1094.72|1096.43|1094.93|1095.5|1094|0
1636682400000|2021-11-12 02:00:00|1096.23|1094.73|1095.42|1093.92|1096.24|1094.74|1095.31|1093.81|0
1636686000000|2021-11-12 03:00:00|1095.41|1093.91|1094.83|1093.33|1095.43|1093.93|1094.73|1093.23|0
1636689600000|2021-11-12 04:00:00|1094.82|1093.32|1094.74|1093.24|1095.07|1093.57|1094.61|1093.11|0
1636693200000|2021-11-12 05:00:00|1094.73|1093.23|1094.78|1093.28|1094.85|1093.35|1094.02|1092.52|0
1636696800000|2021-11-12 06:00:00|1094.75|1093.25|1094.29|1092.79|1095.09|1093.59|1094.07|1092.57|0
1636700400000|2021-11-12 07:00:00|1094.28|1092.78|1094.83|1093.33|1094.89|1093.39|1092.93|1091.43|0
1636704000000|2021-11-12 08:00:00|1094.89|1093.39|1096.42|1094.67|1106.17|1097.92|1093.92|1091.92|95
1636707600000|2021-11-12 09:00:00|1096.17|1094.42|1091.92|1090.17|1096.17|1094.42|1090.42|1088.92|23
1636711200000|2021-11-12 10:00:00|1092.42|1091.42|1093.13|1091.13|1093.13|1091.88|1091.13|1089.67|130
1636714800000|2021-11-12 11:00:00|1092.88|1091.63|1089.63|1088.13|1093.38|1091.63|1088.38|1087.13|83
1636718400000|2021-11-12 12:00:00|1089.38|1087.63|1091.34|1089.84|1092.84|1091.34|1089.13|1087.63|92
1636722000000|2021-11-12 13:00:00|1091.84|1090.09|1091.34|1089.59|1091.84|1090.59|1090.59|1089.59|2
1636725600000|2021-11-12 14:00:00|1090.84|1088.84|1092.84|1090.59|1093.84|1092.34|1090.34|1088.84|6
1636729200000|2021-11-12 15:00:00|1092.59|1090.84|1093.15|1091.65|1094.31|1093.56|1091.59|1090.38|835
1636732800000|2021-11-12 16:00:00|1093.17|1091.67|1095.26|1093.76|1095.45|1093.95|1092.99|1091.49|0
1636736400000|2021-11-12 17:00:00|1095.28|1093.78|1094.6|1093.1|1095.62|1094.12|1094.43|1092.93|0
1636740000000|2021-11-12 18:00:00|1094.62|1093.12|1094.62|1093.12|1094.89|1093.39|1093.97|1092.47|0
1636743600000|2021-11-12 19:00:00|1094.64|1093.14|1094.33|1092.83|1094.81|1093.31|1093.88|1092.38|0
1636747200000|2021-11-12 20:00:00|1094.35|1092.85|1095.27|1093.77|1095.84|1094.34|1094.29|1092.79|0
1636750800000|2021-11-12 21:00:00|1095.25|1093.75|1095.78|1094.28|1096.61|1095.11|1094.97|1093.47|0
1636930800000|2021-11-14 23:00:00|1096.35|1094.85|1096.28|1094.78|1097.11|1095.61|1095.7|1094.2|0
1636934400000|2021-11-15 00:00:00|1096.29|1094.79|1096.17|1094.67|1096.82|1095.32|1095.64|1094.14|0
1636938000000|2021-11-15 01:00:00|1096.16|1094.66|1095.36|1093.86|1096.27|1094.77|1095.35|1093.85|0
1636941600000|2021-11-15 02:00:00|1095.37|1093.87|1095.24|1093.74|1095.67|1094.17|1095.24|1093.74|0
1636945200000|2021-11-15 03:00:00|1095.23|1093.73|1094.59|1093.09|1095.23|1093.73|1094.48|1092.98|0
1636948800000|2021-11-15 04:00:00|1094.58|1093.08|1094.6|1093.1|1094.68|1093.18|1094.25|1092.75|0
1636952400000|2021-11-15 05:00:00|1094.25|1092.75|1094.83|1093.33|1094.95|1093.45|1094.22|1092.72|0
1636956000000|2021-11-15 06:00:00|1094.84|1093.34|1094.45|1092.95|1095.18|1093.68|1094.22|1092.72|0
1636959600000|2021-11-15 07:00:00|1094.49|1092.99|1094.75|1093.25|1095.51|1094.01|1094.02|1092.52|0
1636963200000|2021-11-15 08:00:00|1094.78|1093.28|1091.02|1089.27|1095.6|1094.1|1089.56|1088.27|611
1636966800000|2021-11-15 09:00:00|1090.52|1089.02|1093.02|1091.52|1094.02|1092.27|1089.77|1088.77|99
1636970400000|2021-11-15 10:00:00|1093.52|1091.27|1091.52|1089.77|1093.52|1092.02|1090.02|1088.52|1
1636974000000|2021-11-15 11:00:00|1090.52|1089.27|1090.02|1088.77|1090.77|1090.02|1090.02|1088.52|2861
1636977600000|2021-11-15 12:00:00|1090.52|1088.52|1090.83|1089.58|1091.52|1090.02|1089.33|1087.77|475
1636981200000|2021-11-15 13:00:00|1091.33|1089.33|1093.83|1092.33|1094.33|1093.58|1090.83|1089.33|12
1636984800000|2021-11-15 14:00:00|1093.33|1092.58|1091.83|1089.83|1093.33|1092.58|1090.83|1089.58|146
1636988400000|2021-11-15 15:00:00|1091.33|1090.08|1090.98|1089.48|1091.83|1090.33|1090.26|1088.58|7158
1636992000000|2021-11-15 16:00:00|1091.06|1089.56|1090.62|1089.12|1092.52|1091.02|1089.42|1087.92|0
1636995600000|2021-11-15 17:00:00|1090.6|1089.1|1091.33|1089.83|1091.69|1090.19|1089.92|1088.42|0
1636999200000|2021-11-15 18:00:00|1091.31|1089.81|1091.14|1089.64|1091.67|1090.17|1090.9|1089.4|0
1637002800000|2021-11-15 19:00:00|1091.16|1089.66|1091.55|1090.05|1091.7|1090.2|1090.41|1088.91|0
1637006400000|2021-11-15 20:00:00|1091.53|1090.03|1091.36|1089.86|1091.93|1090.43|1090.63|1089.13|0
1637010000000|2021-11-15 21:00:00|1091.4|1089.9|1091.74|1090.24|1091.89|1090.39|1091.17|1089.67|0
1637013600000|2021-11-15 22:00:00|1091.72|1090.22|1091.59|1090.09|1091.77|1090.27|1091.56|1090.06|0
1637017200000|2021-11-15 23:00:00|1091.58|1090.08|1091.46|1089.96|1091.77|1090.27|1091.27|1089.77|0
1637020800000|2021-11-16 00:00:00|1091.47|1089.97|1091.16|1089.66|1091.95|1090.45|1090.39|1088.89|0
1637024400000|2021-11-16 01:00:00|1091.17|1089.67|1093.19|1091.69|1093.29|1091.79|1091.05|1089.55|0
1637028000000|2021-11-16 02:00:00|1093.18|1091.68|1092.08|1090.58|1093.28|1091.78|1092.07|1090.57|0
1637031600000|2021-11-16 03:00:00|1092.09|1090.59|1092.36|1090.86|1092.67|1091.17|1092.08|1090.58|0
1637035200000|2021-11-16 04:00:00|1092.35|1090.85|1091.66|1090.16|1092.35|1090.85|1091.13|1089.63|0
1637038800000|2021-11-16 05:00:00|1091.67|1090.17|1091.42|1089.92|1092.08|1090.58|1091.06|1089.56|0
1637042400000|2021-11-16 06:00:00|1091.43|1089.93|1092.1|1090.6|1092.1|1090.6|1091.05|1089.55|0
1637046000000|2021-11-16 07:00:00|1092.04|1090.54|1094.59|1093.09|1095.13|1093.63|1091.82|1090.32|0
1637049600000|2021-11-16 08:00:00|1094.61|1093.11|1093.06|1091.56|1098.58|1095.83|1092.56|1090.81|1298
1637053200000|2021-11-16 09:00:00|1093.31|1091.81|1101.06|1099.56|1101.56|1099.56|1093.31|1091.81|67
1637056800000|2021-11-16 10:00:00|1101.31|1099.81|1101.81|1100.06|1104.56|1102.56|1101.06|1099.56|118
1637060400000|2021-11-16 11:00:00|1101.56|1099.81|1102.56|1101.06|1103.06|1101.56|1098.81|1097.31|1095
1637064000000|2021-11-16 12:00:00|1102.81|1100.81|1101.37|1099.37|1103.06|1101.56|1101.37|1099.31|874
1637067600000|2021-11-16 13:00:00|1101.12|1099.62|1103.12|1101.37|1103.12|1101.62|1098.87|1098.12|169
1637071200000|2021-11-16 14:00:00|1102.87|1101.12|1099.12|1097.62|1102.87|1101.37|1098.62|1096.62|445
1637074800000|2021-11-16 15:00:00|1099.37|1097.37|1099.35|1097.85|1100.35|1098.85|1098.32|1096.66|365
1637078400000|2021-11-16 16:00:00|1099.33|1097.83|1101.59|1100.09|1102.23|1100.73|1099.33|1097.83|0
1637082000000|2021-11-16 17:00:00|1101.58|1100.08|1102.12|1100.62|1102.43|1100.93|1101.39|1099.89|0
1637085600000|2021-11-16 18:00:00|1102.07|1100.57|1102.71|1101.21|1102.9|1101.4|1101.93|1100.43|0
1637089200000|2021-11-16 19:00:00|1102.73|1101.23|1102.15|1100.65|1102.89|1101.39|1102.01|1100.51|0
1637092800000|2021-11-16 20:00:00|1102.13|1100.63|1100.92|1099.42|1102.28|1100.78|1100.67|1099.17|0
1637096400000|2021-11-16 21:00:00|1101.15|1099.65|1100.91|1099.41|1101.53|1100.03|1100.7|1099.2|0
1637100000000|2021-11-16 22:00:00|1100.93|1099.43|1100.96|1099.46|1101.01|1099.51|1100.89|1099.39|0
1637103600000|2021-11-16 23:00:00|1100.98|1099.48|1101.44|1099.94|1101.63|1100.13|1100.62|1099.12|0
1637107200000|2021-11-17 00:00:00|1101.45|1099.95|1100.37|1098.87|1101.59|1100.09|1100.24|1098.74|0
1637110800000|2021-11-17 01:00:00|1100.34|1098.84|1100.06|1098.56|1100.47|1098.97|1099.85|1098.35|0
1637114400000|2021-11-17 02:00:00|1100.07|1098.57|1099.73|1098.23|1100.27|1098.77|1099.63|1098.13|0
1637118000000|2021-11-17 03:00:00|1099.76|1098.26|1099.63|1098.13|1100.14|1098.64|1099.26|1097.76|0
1637121600000|2021-11-17 04:00:00|1099.64|1098.14|1100.27|1098.77|1100.28|1098.78|1099.46|1097.96|0
1637125200000|2021-11-17 05:00:00|1100.3|1098.8|1100.15|1098.65|1100.7|1099.2|1100.15|1098.65|0
1637128800000|2021-11-17 06:00:00|1100.17|1098.67|1100.25|1098.75|1100.56|1099.06|1099.85|1098.35|0
1637132400000|2021-11-17 07:00:00|1100.28|1098.78|1099.7|1098.2|1100.83|1099.33|1099.63|1098.13|0
1637136000000|2021-11-17 08:00:00|1099.75|1098.25|1097.04|1095.29|1100.18|1098.68|1091.91|1089.16|1045
1637139600000|2021-11-17 09:00:00|1097.79|1095.54|1093.29|1091.54|1097.79|1096.54|1092.29|1090.54|149
1637143200000|2021-11-17 10:00:00|1093.54|1091.29|1091.79|1089.54|1093.54|1091.29|1090.29|1088.29|23
1637146800000|2021-11-17 11:00:00|1091.54|1089.79|1092.04|1090.54|1093.04|1091.54|1090.04|1088.54|63
1637150400000|2021-11-17 12:00:00|1092.29|1090.29|1091.47|1089.72|1093.72|1090.97|1091.47|1089.47|3214
1637154000000|2021-11-17 13:00:00|1091.72|1089.97|1092.22|1090.47|1092.22|1090.47|1088.72|1087.72|58
1637157600000|2021-11-17 14:00:00|1092.47|1090.72|1093.97|1092.47|1094.72|1092.97|1090.72|1088.97|680
1637161200000|2021-11-17 15:00:00|1093.72|1092.72|1095.1|1093.6|1097.15|1095.4|1093.72|1092.72|1358
1637164800000|2021-11-17 16:00:00|1095.02|1093.52|1095.77|1094.27|1095.97|1094.47|1094|1092.5|0
1637168400000|2021-11-17 17:00:00|1095.79|1094.29|1093.93|1092.43|1095.92|1094.42|1093.2|1091.7|0
1637172000000|2021-11-17 18:00:00|1093.89|1092.39|1094.93|1093.43|1094.96|1093.46|1093.64|1092.14|0
1637175600000|2021-11-17 19:00:00|1094.94|1093.44|1094.44|1092.94|1094.94|1093.44|1093.67|1092.17|0
1637179200000|2021-11-17 20:00:00|1094.46|1092.96|1094.13|1092.63|1094.8|1093.3|1093.61|1092.11|0
1637182800000|2021-11-17 21:00:00|1094.33|1092.83|1094.08|1092.58|1094.36|1092.86|1093.51|1092.01|0
1637186400000|2021-11-17 22:00:00|1094.07|1092.57|1094|1092.5|1094.12|1092.62|1094|1092.5|0
1637190000000|2021-11-17 23:00:00|1094.01|1092.51|1094.71|1093.21|1094.73|1093.23|1093.95|1092.45|0
1637193600000|2021-11-18 00:00:00|1094.7|1093.2|1094.6|1093.1|1094.91|1093.41|1093.92|1092.42|0
1637197200000|2021-11-18 01:00:00|1094.61|1093.11|1093.82|1092.32|1094.71|1093.21|1093.62|1092.12|0
1637200800000|2021-11-18 02:00:00|1093.85|1092.35|1093.65|1092.15|1094.16|1092.66|1093.29|1091.79|0
1637204400000|2021-11-18 03:00:00|1093.64|1092.14|1093.84|1092.34|1094.06|1092.56|1093.43|1091.93|0
1637208000000|2021-11-18 04:00:00|1093.85|1092.35|1094.27|1092.77|1094.37|1092.87|1093.84|1092.34|0
1637211600000|2021-11-18 05:00:00|1094.28|1092.78|1094.07|1092.57|1095.08|1093.58|1093.97|1092.47|0
1637215200000|2021-11-18 06:00:00|1094.05|1092.55|1094.01|1092.51|1094.19|1092.69|1093.89|1092.39|0
1637218800000|2021-11-18 07:00:00|1094|1092.5|1094.48|1092.98|1094.71|1093.21|1093.81|1092.31|0
1637222400000|2021-11-18 08:00:00|1094.47|1092.97|1088.15|1086.15|1094.63|1093.13|1086.15|1084.15|2821
1637226000000|2021-11-18 09:00:00|1087.9|1087.15|1089.05|1086.3|1090.9|1087.9|1087.3|1084.55|1666
1637229600000|2021-11-18 10:00:00|1089.3|1086.55|1088.8|1086.3|1089.55|1086.8|1087.8|1085.3|405
1637233200000|2021-11-18 11:00:00|1088.55|1086.05|1090.8|1088.55|1106.05|1093.3|1088.3|1085.55|674
1637236800000|2021-11-18 12:00:00|1091.05|1088.8|1089.94|1087.69|1091.05|1089.05|1089.3|1087.05|1
1637240400000|2021-11-18 13:00:00|1090.19|1087.94|1105.44|1086.44|1105.44|1088.19|1086.94|1084.94|507
1637244000000|2021-11-18 14:00:00|1087.94|1082.44|1087.69|1086.19|1105.44|1088.94|1087.69|1082.19|190
1637247600000|2021-11-18 15:00:00|1087.44|1086.31|1086.03|1084.53|1088.19|1086.31|1084.08|1082.58|169
1637251200000|2021-11-18 16:00:00|1085.95|1084.45|1087.8|1086.3|1088.14|1086.64|1085.03|1083.53|0
1637254800000|2021-11-18 17:00:00|1087.82|1086.32|1087.82|1086.32|1089.23|1087.73|1087.4|1085.9|0
1637258400000|2021-11-18 18:00:00|1087.8|1086.3|1088.06|1086.56|1088.52|1087.02|1087.62|1086.12|0
1637262000000|2021-11-18 19:00:00|1088.05|1086.55|1088.23|1086.73|1088.37|1086.87|1086.79|1085.29|0
1637265600000|2021-11-18 20:00:00|1088.25|1086.75|1088.75|1087.25|1088.8|1087.3|1087.9|1086.4|0
1637269200000|2021-11-18 21:00:00|1088.77|1087.27|1089.36|1087.86|1089.6|1088.1|1088.12|1086.62|0
1637272800000|2021-11-18 22:00:00|1089.39|1087.89|1089.36|1087.86|1089.41|1087.91|1089.31|1087.81|0
1637276400000|2021-11-18 23:00:00|1089.37|1087.87|1089.27|1087.77|1089.7|1088.2|1088.94|1087.44|0
1637280000000|2021-11-19 00:00:00|1089.26|1087.76|1089.09|1087.59|1089.76|1088.26|1088.84|1087.34|0
1637283600000|2021-11-19 01:00:00|1089.07|1087.57|1089.82|1088.32|1090.35|1088.85|1088.56|1087.06|0
1637287200000|2021-11-19 02:00:00|1089.83|1088.33|1090.99|1089.49|1091.04|1089.54|1089.71|1088.21|0
1637290800000|2021-11-19 03:00:00|1090.95|1089.45|1091.07|1089.57|1091.4|1089.9|1090.55|1089.05|0
1637294400000|2021-11-19 04:00:00|1091.06|1089.56|1091.22|1089.72|1091.37|1089.87|1090.96|1089.46|0
1637298000000|2021-11-19 05:00:00|1091.15|1089.65|1090.92|1089.42|1091.44|1089.94|1090.92|1089.42|0
1637301600000|2021-11-19 06:00:00|1090.91|1089.41|1091.48|1089.98|1091.76|1090.26|1090.91|1089.41|0
1637305200000|2021-11-19 07:00:00|1091.49|1089.99|1091.11|1089.61|1092.03|1090.53|1090.96|1089.46|0
1637308800000|2021-11-19 08:00:00|1091.15|1089.65|1093.81|1091.56|1097.56|1095.56|1091.1|1089.6|363
1637312400000|2021-11-19 09:00:00|1093.06|1091.31|1087.06|1085.56|1094.56|1092.31|1087.06|1085.56|282
1637316000000|2021-11-19 10:00:00|1086.81|1083.81|1086.31|1084.06|1087.56|1085.06|1083.06|1080.56|33
1637319600000|2021-11-19 11:00:00|1086.06|1084.31|1081.06|1079.31|1086.06|1084.31|1081.06|1079.06|82
1637323200000|2021-11-19 12:00:00|1081.31|1079.56|1077.06|1076.06|1082.06|1081.06|1077.06|1075.56|97
1637326800000|2021-11-19 13:00:00|1077.81|1076.31|1083.81|1082.81|1084.06|1083.06|1077.81|1067.31|1001
1637330400000|2021-11-19 14:00:00|1083.56|1082.56|1086.31|1084.56|1089.31|1087.81|1082.56|1079.81|197
1637334000000|2021-11-19 15:00:00|1086.06|1084.31|1083.58|1082.08|1087.62|1084.62|1082.37|1080.87|415
1637337600000|2021-11-19 16:00:00|1083.6|1082.1|1084.72|1083.22|1086.28|1084.78|1083.4|1081.9|0
1637341200000|2021-11-19 17:00:00|1084.73|1083.23|1085.75|1084.25|1086.35|1084.85|1084.73|1083.23|0
1637344800000|2021-11-19 18:00:00|1085.77|1084.27|1083.97|1082.47|1085.92|1084.42|1082.36|1080.86|0
1637348400000|2021-11-19 19:00:00|1083.98|1082.48|1083.45|1081.95|1084.51|1083.01|1083.08|1081.58|0
1637352000000|2021-11-19 20:00:00|1083.43|1081.93|1083.69|1082.19|1083.98|1082.48|1082.51|1081.01|0
1637355600000|2021-11-19 21:00:00|1083.62|1082.12|1084.44|1082.94|1084.49|1082.99|1083.48|1081.98|0
1637535600000|2021-11-21 23:00:00|1085.54|1084.04|1083.97|1082.47|1085.62|1084.12|1083.91|1082.41|0
1637539200000|2021-11-22 00:00:00|1083.98|1082.48|1085.21|1083.71|1085.31|1083.81|1083.62|1082.12|0
1637542800000|2021-11-22 01:00:00|1085.22|1083.72|1086.14|1084.64|1086.35|1084.85|1085.21|1083.71|0
1637546400000|2021-11-22 02:00:00|1086.13|1084.63|1086.55|1085.05|1086.84|1085.34|1086.13|1084.63|0
1637550000000|2021-11-22 03:00:00|1086.52|1085.02|1086.37|1084.87|1086.59|1085.09|1086.2|1084.7|0
1637553600000|2021-11-22 04:00:00|1086.4|1084.9|1086.54|1085.04|1087.38|1085.88|1086.4|1084.9|0
1637557200000|2021-11-22 05:00:00|1086.51|1085.01|1086.59|1085.09|1086.65|1085.15|1086.13|1084.63|0
1637560800000|2021-11-22 06:00:00|1086.58|1085.08|1086.04|1084.54|1087.27|1085.77|1085.98|1084.48|0
1637564400000|2021-11-22 07:00:00|1086.09|1084.59|1085.52|1084.02|1087.4|1085.9|1085.41|1083.91|0
1637568000000|2021-11-22 08:00:00|1085.55|1084.05|1091.32|1089.57|1092.12|1089.57|1084.37|1082.97|17
1637571600000|2021-11-22 09:00:00|1091.07|1089.32|1089.57|1087.07|1093.32|1090.82|1087.82|1087.07|88
1637575200000|2021-11-22 10:00:00|1089.32|1086.82|1087.57|1086.07|1090.32|1087.57|1087.57|1084.82|41
1637578800000|2021-11-22 11:00:00|1090.07|1086.32|1086.07|1083.82|1091.32|1088.82|1086.07|1083.07|45
1637582400000|2021-11-22 12:00:00|1085.82|1084.07|1086.07|1084.32|1095.82|1084.57|1085.82|1060.82|25
1637586000000|2021-11-22 13:00:00|1085.82|1084.07|1086.07|1083.07|1086.32|1084.57|1084.57|1081.57|0
1637589600000|2021-11-22 14:00:00|1085.82|1082.82|1089.82|1087.82|1090.07|1089.32|1084.82|1081.82|57
1637593200000|2021-11-22 15:00:00|1090.07|1088.07|1089.93|1088.43|1091.64|1090.07|1089.14|1086.64|380
1637596800000|2021-11-22 16:00:00|1089.91|1088.41|1083.02|1081.52|1090.15|1088.65|1081.39|1079.89|0
1637600400000|2021-11-22 17:00:00|1083.01|1081.51|1084.64|1083.14|1085.72|1084.22|1082.44|1080.94|0
1637604000000|2021-11-22 18:00:00|1084.63|1083.13|1085.06|1083.56|1085.72|1084.22|1084.05|1082.55|0
1637607600000|2021-11-22 19:00:00|1085.08|1083.58|1087.23|1085.73|1087.5|1086|1084.91|1083.41|0
1637611200000|2021-11-22 20:00:00|1087.25|1085.75|1080.33|1078.83|1088.04|1086.54|1080.15|1078.65|0
1637614800000|2021-11-22 21:00:00|1080.45|1078.95|1081.17|1079.67|1081.21|1079.71|1079.35|1077.85|0
1637618400000|2021-11-22 22:00:00|1081.19|1079.69|1081.28|1079.78|1081.33|1079.83|1081.12|1079.62|0
1637622000000|2021-11-22 23:00:00|1081.32|1079.82|1081.55|1080.05|1082.07|1080.57|1081.31|1079.81|0
1637625600000|2021-11-23 00:00:00|1081.56|1080.06|1081.81|1080.31|1082.17|1080.67|1080.85|1079.35|0
1637629200000|2021-11-23 01:00:00|1081.82|1080.32|1080.94|1079.44|1082.07|1080.57|1080.71|1079.21|0
1637632800000|2021-11-23 02:00:00|1080.95|1079.45|1080.57|1079.07|1081.41|1079.91|1079.64|1078.14|0
1637636400000|2021-11-23 03:00:00|1080.58|1079.08|1081.14|1079.64|1081.59|1080.09|1080.56|1079.06|0
1637640000000|2021-11-23 04:00:00|1081.15|1079.65|1081.41|1079.91|1081.68|1080.18|1080.95|1079.45|0
1637643600000|2021-11-23 05:00:00|1081.44|1079.94|1079.48|1077.98|1081.53|1080.03|1078.74|1077.24|0
1637647200000|2021-11-23 06:00:00|1079.45|1077.95|1079.38|1077.88|1080.03|1078.53|1078.62|1077.12|0
1637650800000|2021-11-23 07:00:00|1079.31|1077.81|1078.55|1077.05|1080.1|1078.6|1074.36|1072.86|0
1637654400000|2021-11-23 08:00:00|1078.59|1077.09|1070.23|1067.98|1088.73|1082.21|1069.23|1067.73|936
1637658000000|2021-11-23 09:00:00|1070.48|1068.23|1067.98|1066.48|1071.98|1069.73|1065.23|1063.48|607
1637661600000|2021-11-23 10:00:00|1068.23|1066.73|1069.98|1068.48|1070.48|1069.23|1067.48|1065.98|113
1637665200000|2021-11-23 11:00:00|1069.73|1068.73|1072.98|1071.73|1073.23|1071.73|1067.48|1066.48|54
1637668800000|2021-11-23 12:00:00|1073.23|1071.48|1075.46|1074.21|1076.73|1075.23|1071.73|1070.23|123
1637672400000|2021-11-23 13:00:00|1075.96|1074.46|1078.96|1076.96|1078.96|1077.21|1075.71|1074.21|30
1637676000000|2021-11-23 14:00:00|1080.21|1077.21|1083.46|1081.71|1086.21|1085.46|1079.96|1065.71|410
1637679600000|2021-11-23 15:00:00|1083.21|1081.96|1075.73|1074.23|1083.21|1081.96|1075.69|1074.19|385
1637683200000|2021-11-23 16:00:00|1075.75|1074.25|1076.36|1074.86|1078.92|1077.42|1074.95|1073.45|0
1637686800000|2021-11-23 17:00:00|1076.27|1074.77|1075.61|1074.11|1077.78|1076.28|1075.1|1073.6|0
1637690400000|2021-11-23 18:00:00|1075.59|1074.09|1076.96|1075.46|1077.93|1076.43|1074.58|1073.08|0
1637694000000|2021-11-23 19:00:00|1076.98|1075.48|1079.18|1077.68|1079.71|1078.21|1075.5|1074|0
1637697600000|2021-11-23 20:00:00|1079.17|1077.67|1081.58|1080.08|1081.88|1080.38|1078.28|1076.78|0
1637701200000|2021-11-23 21:00:00|1081.59|1080.09|1080.88|1079.38|1081.59|1080.09|1079.83|1078.33|0
1637704800000|2021-11-23 22:00:00|1080.84|1079.34|1080.81|1079.31|1080.91|1079.41|1080.74|1079.24|0
1637708400000|2021-11-23 23:00:00|1080.87|1079.37|1080.41|1078.91|1081.3|1079.8|1080.2|1078.7|0
1637712000000|2021-11-24 00:00:00|1080.45|1078.95|1081.18|1079.68|1081.86|1080.36|1080.41|1078.91|0
1637715600000|2021-11-24 01:00:00|1081.19|1079.69|1081.34|1079.84|1081.94|1080.44|1081.03|1079.53|0
1637719200000|2021-11-24 02:00:00|1081.35|1079.85|1080.28|1078.78|1081.38|1079.88|1080.16|1078.66|0
1637722800000|2021-11-24 03:00:00|1080.32|1078.82|1079.65|1078.15|1080.39|1078.89|1079.1|1077.6|0
1637726400000|2021-11-24 04:00:00|1079.64|1078.14|1078.37|1076.87|1079.74|1078.24|1078.19|1076.69|0
1637730000000|2021-11-24 05:00:00|1078.39|1076.89|1080.96|1079.46|1081.15|1079.65|1078.32|1076.82|0
1637733600000|2021-11-24 06:00:00|1080.95|1079.45|1081.39|1079.89|1082.11|1080.61|1080.7|1079.2|0
1637737200000|2021-11-24 07:00:00|1081.49|1079.99|1079.74|1078.24|1082.11|1080.61|1078.86|1077.36|0
1637740800000|2021-11-24 08:00:00|1079.72|1078.22|1083.11|1081.61|1084.11|1081.86|1078.57|1077.07|15
1637744400000|2021-11-24 09:00:00|1083.36|1082.61|1072.61|1070.86|1089.61|1082.61|1072.36|1070.11|127
1637748000000|2021-11-24 10:00:00|1072.36|1070.36|1071.11|1069.36|1073.61|1072.36|1071.11|1069.36|22
1637751600000|2021-11-24 11:00:00|1070.86|1068.61|1074.86|1072.86|1080.11|1074.11|1070.61|1068.61|25
1637755200000|2021-11-24 12:00:00|1075.11|1073.11|1074.91|1073.16|1076.36|1074.11|1073.61|1072.11|31
1637758800000|2021-11-24 13:00:00|1075.66|1073.41|1073.66|1071.91|1077.16|1075.16|1073.16|1071.66|18
1637762400000|2021-11-24 14:00:00|1073.41|1072.16|1077.66|1076.16|1077.66|1076.16|1070.41|1068.91|70
1637766000000|2021-11-24 15:00:00|1077.41|1076.41|1081.59|1080.09|1092.68|1080.67|1075.16|1074.18|197
1637769600000|2021-11-24 16:00:00|1081.5|1080|1081.53|1080.03|1083.42|1081.92|1080.3|1078.8|0
1637773200000|2021-11-24 17:00:00|1081.5|1080|1081.68|1080.18|1082.48|1080.98|1080.76|1079.26|0
1637776800000|2021-11-24 18:00:00|1081.67|1080.17|1079.36|1077.86|1082.43|1080.93|1079.34|1077.84|0
1637780400000|2021-11-24 19:00:00|1079.34|1077.84|1079.88|1078.38|1080.46|1078.96|1077.72|1076.22|0
1637784000000|2021-11-24 20:00:00|1079.85|1078.35|1081.65|1080.15|1081.79|1080.29|1079.39|1077.89|0
1637787600000|2021-11-24 21:00:00|1081.63|1080.13|1081.92|1080.42|1082.25|1080.75|1081.25|1079.75|0
1637791200000|2021-11-24 22:00:00|1081.9|1080.4|1081.97|1080.47|1081.97|1080.47|1081.85|1080.35|0
1637794800000|2021-11-24 23:00:00|1081.96|1080.46|1082.21|1080.71|1082.39|1080.89|1081.89|1080.39|0
1637798400000|2021-11-25 00:00:00|1082.2|1080.7|1084.02|1082.52|1084.13|1082.63|1081.92|1080.42|0
1637802000000|2021-11-25 01:00:00|1083.99|1082.49|1083.25|1081.75|1084.36|1082.86|1083.14|1081.64|0
1637805600000|2021-11-25 02:00:00|1083.27|1081.77|1083.63|1082.13|1083.69|1082.19|1083.19|1081.69|0
1637809200000|2021-11-25 03:00:00|1083.64|1082.14|1084.11|1082.61|1084.34|1082.84|1083.52|1082.02|0
1637812800000|2021-11-25 04:00:00|1084.12|1082.62|1084.04|1082.54|1084.42|1082.92|1083.92|1082.42|0
1637816400000|2021-11-25 05:00:00|1084.03|1082.53|1084.49|1082.99|1084.49|1082.99|1083.93|1082.43|0
1637820000000|2021-11-25 06:00:00|1084.5|1083|1084.71|1083.21|1085.19|1083.69|1084.4|1082.9|0
1637823600000|2021-11-25 07:00:00|1084.78|1083.28|1083.34|1081.84|1085.11|1083.61|1082.89|1081.39|0
1637827200000|2021-11-25 08:00:00|1083.3|1081.8|1078.93|1077.18|1083.45|1081.95|1076.18|1074.43|45
1637830800000|2021-11-25 09:00:00|1078.68|1076.93|1079.68|1077.93|1081.43|1079.43|1078.43|1076.93|99
1637834400000|2021-11-25 10:00:00|1079.43|1078.18|1078.43|1076.43|1079.43|1078.18|1076.68|1074.93|11
1637838000000|2021-11-25 11:00:00|1078.18|1076.18|1077.43|1075.93|1078.68|1076.68|1076.93|1075.18|3
1637841600000|2021-11-25 12:00:00|1077.68|1076.18|1079.43|1077.68|1079.43|1077.68|1077.68|1076.18|1
1637845200000|2021-11-25 13:00:00|1079.18|1077.43|1078.43|1076.93|1079.18|1077.43|1077.93|1076.43|0
1637848800000|2021-11-25 14:00:00|1078.68|1077.18|1081.68|1080.68|1081.93|1081.18|1078.68|1077.18|461
1637852400000|2021-11-25 15:00:00|1081.93|1080.43|1081.97|1080.47|1082.52|1081.18|1079.93|1078.68|812
1637856000000|2021-11-25 16:00:00|1081.96|1080.46|1082.37|1080.87|1082.39|1080.89|1081.23|1079.73|0
1637859600000|2021-11-25 17:00:00|1082.39|1080.89|1081.58|1080.08|1082.61|1081.11|1081.58|1080.08|0
1637863200000|2021-11-25 18:00:00|1081.57|1080.07|1081.78|1080.28|1082.05|1080.55|1081.57|1080.07|0
1637866800000|2021-11-25 19:00:00|1081.82|1080.32|1081.73|1080.23|1082.03|1080.53|1081.69|1080.19|0
1637870400000|2021-11-25 20:00:00|1081.69|1080.19|1082.48|1080.98|1082.7|1081.2|1081.69|1080.19|0
1637874000000|2021-11-25 21:00:00|1082.55|1081.05|1082.46|1080.96|1082.55|1081.05|1082.46|1080.96|0
1637881200000|2021-11-25 23:00:00|1082.52|1081.02|1078.86|1077.36|1082.52|1081.02|1078.71|1077.21|0
1637884800000|2021-11-26 00:00:00|1078.85|1077.35|1074.49|1072.99|1078.86|1077.36|1073.57|1072.07|0
1637888400000|2021-11-26 01:00:00|1074.55|1073.05|1070.97|1069.47|1074.99|1073.49|1069.75|1068.25|0
1637892000000|2021-11-26 02:00:00|1070.99|1069.49|1066.89|1065.39|1071.62|1070.12|1066.46|1064.96|0
1637895600000|2021-11-26 03:00:00|1066.9|1065.4|1064.44|1062.94|1067.65|1066.15|1063.87|1062.37|0
1637899200000|2021-11-26 04:00:00|1064.45|1062.95|1064.5|1063|1065.47|1063.97|1062.69|1061.19|0
1637902800000|2021-11-26 05:00:00|1064.53|1063.03|1065.42|1063.92|1065.61|1064.11|1062.53|1061.03|0
1637906400000|2021-11-26 06:00:00|1065.43|1063.93|1061.1|1059.6|1065.48|1063.98|1060.86|1059.36|0
1637910000000|2021-11-26 07:00:00|1061.11|1059.61|1052.85|1051.35|1061.4|1059.9|1049.45|1047.95|0
1637913600000|2021-11-26 08:00:00|1052.88|1051.38|1057.93|1055.68|1081.18|1056.93|1041.93|1036.43|1750
1637917200000|2021-11-26 09:00:00|1057.68|1055.43|1055.18|1054.43|1057.93|1055.68|1051.18|1041.68|322
1637920800000|2021-11-26 10:00:00|1054.93|1052.68|1052.93|1051.93|1057.93|1055.43|1051.18|1049.68|222
1637924400000|2021-11-26 11:00:00|1053.43|1052.18|1051.68|1049.43|1055.93|1053.93|1049.93|1041.43|260
1637928000000|2021-11-26 12:00:00|1051.43|1049.18|1051.67|1049.67|1054.68|1052.68|1051.42|1049.17|8
1637931600000|2021-11-26 13:00:00|1051.42|1049.42|1048.42|1046.67|1051.92|1049.67|1045.67|1044.17|562
1637935200000|2021-11-26 14:00:00|1048.67|1046.92|1044.42|1042.17|1049.17|1048.42|1043.67|1041.67|160
1637938800000|2021-11-26 15:00:00|1044.17|1041.92|1039.43|1037.93|1047.75|1046|1038.66|1037.16|767
1637942400000|2021-11-26 16:00:00|1039.35|1037.85|1034.12|1032.62|1039.4|1037.9|1032.21|1030.71|0
1637946000000|2021-11-26 17:00:00|1034.14|1032.64|1036|1034.5|1038.76|1037.26|1032.89|1031.39|0
1637949600000|2021-11-26 18:00:00|1036.05|1034.55|1030.93|1029.43|1036.8|1035.3|1030.66|1029.16|0
1637953200000|2021-11-26 19:00:00|1030.85|1029.35|1026.47|1024.97|1030.93|1029.43|1026.05|1024.55|0
1637956800000|2021-11-26 20:00:00|1026.39|1024.89|1029.61|1028.11|1029.72|1028.22|1024.45|1022.95|0
1638140400000|2021-11-28 23:00:00|1035.52|1034.02|1040.06|1038.56|1040.62|1039.12|1034.72|1033.22|0
1638144000000|2021-11-29 00:00:00|1040.05|1038.55|1045.63|1044.13|1048.87|1047.37|1039.89|1038.39|0
1638147600000|2021-11-29 01:00:00|1045.62|1044.12|1047.12|1045.62|1047.46|1045.96|1043.1|1041.6|0
1638151200000|2021-11-29 02:00:00|1047.11|1045.61|1045.79|1044.29|1048.44|1046.94|1045.58|1044.08|0
1638154800000|2021-11-29 03:00:00|1045.8|1044.3|1045.39|1043.89|1046.58|1045.08|1044.63|1043.13|0
1638158400000|2021-11-29 04:00:00|1045.4|1043.9|1043.7|1042.2|1045.95|1044.45|1043.07|1041.57|0
1638162000000|2021-11-29 05:00:00|1043.71|1042.21|1041.67|1040.17|1044.04|1042.54|1039.89|1038.39|0
1638165600000|2021-11-29 06:00:00|1041.72|1040.22|1047.16|1045.66|1047.64|1046.14|1040.64|1039.14|0
1638169200000|2021-11-29 07:00:00|1047.05|1045.55|1044.97|1043.47|1047.95|1046.45|1042.49|1040.99|0
1638172800000|2021-11-29 08:00:00|1044.93|1043.43|1047.86|1045.86|1071.25|1055.5|1044.72|1043.22|291
1638176400000|2021-11-29 09:00:00|1048.11|1045.61|1051.86|1049.36|1067.61|1053.11|1047.61|1045.61|216
1638180000000|2021-11-29 10:00:00|1052.11|1049.61|1057.11|1054.86|1057.61|1055.36|1051.86|1049.61|19
1638183600000|2021-11-29 11:00:00|1056.86|1054.61|1059.11|1056.86|1059.86|1057.61|1056.36|1054.61|51
1638187200000|2021-11-29 12:00:00|1058.86|1056.61|1060.04|1057.79|1061.54|1059.04|1056.36|1055.36|54
1638190800000|2021-11-29 13:00:00|1059.79|1058.04|1060.54|1059.54|1063.04|1061.04|1059.29|1057.54|49
1638194400000|2021-11-29 14:00:00|1061.29|1059.04|1058.29|1056.29|1062.29|1060.79|1057.04|1055.04|310
1638198000000|2021-11-29 15:00:00|1058.04|1056.04|1052.58|1051.08|1060.59|1057.84|1049.97|1048.47|554
1638201600000|2021-11-29 16:00:00|1052.6|1051.1|1054.4|1052.9|1055.12|1053.62|1051.67|1050.17|0
1638205200000|2021-11-29 17:00:00|1054.49|1052.99|1059.21|1057.71|1059.57|1058.07|1054.36|1052.86|0
1638208800000|2021-11-29 18:00:00|1059.23|1057.73|1059.62|1058.12|1060.44|1058.94|1058.39|1056.89|0
1638212400000|2021-11-29 19:00:00|1059.64|1058.14|1058.16|1056.66|1059.66|1058.16|1057.58|1056.08|0
1638216000000|2021-11-29 20:00:00|1058.14|1056.64|1056.88|1055.38|1059.2|1057.7|1056.44|1054.94|0
1638219600000|2021-11-29 21:00:00|1056.87|1055.37|1058.03|1056.53|1058.42|1056.92|1056.66|1055.16|0
1638223200000|2021-11-29 22:00:00|1058.04|1056.54|1058.31|1056.81|1058.35|1056.85|1057.85|1056.35|0
1638226800000|2021-11-29 23:00:00|1058.36|1056.86|1059.74|1058.24|1060.19|1058.69|1058.23|1056.73|0
1638230400000|2021-11-30 00:00:00|1059.8|1058.3|1063.08|1061.58|1063.39|1061.89|1059.25|1057.75|0
1638234000000|2021-11-30 01:00:00|1063.09|1061.59|1061.11|1059.61|1063.2|1061.7|1061.11|1059.61|0
1638237600000|2021-11-30 02:00:00|1061.07|1059.57|1059.18|1057.68|1061.43|1059.93|1058.21|1056.71|0
1638241200000|2021-11-30 03:00:00|1059.19|1057.69|1057.97|1056.47|1059.29|1057.79|1056.43|1054.93|0
1638244800000|2021-11-30 04:00:00|1057.99|1056.49|1056.35|1054.85|1058.38|1056.88|1055.88|1054.38|0
1638248400000|2021-11-30 05:00:00|1056.37|1054.87|1039.06|1037.56|1056.45|1054.95|1038.34|1036.84|0
1638252000000|2021-11-30 06:00:00|1039.09|1037.59|1040.49|1038.99|1042.17|1040.67|1030.72|1029.22|0
1638255600000|2021-11-30 07:00:00|1040.6|1039.1|1043.81|1042.31|1043.94|1042.44|1038.32|1036.82|0
1638259200000|2021-11-30 08:00:00|1044.01|1042.51|1043.16|1041.16|1049.59|1046.09|1041.66|1037.16|145
1638262800000|2021-11-30 09:00:00|1043.41|1040.91|1040.16|1037.91|1043.41|1040.91|1037.91|1036.41|398
1638266400000|2021-11-30 10:00:00|1040.41|1038.16|1040.91|1038.91|1042.16|1040.16|1038.66|1037.41|32
1638270000000|2021-11-30 11:00:00|1041.16|1039.16|1044.41|1042.66|1045.16|1043.16|1040.16|1038.41|44
1638273600000|2021-11-30 12:00:00|1044.16|1042.91|1045.72|1043.72|1047.16|1045.41|1044.16|1042.16|144
1638277200000|2021-11-30 13:00:00|1045.97|1043.97|1047.97|1046.97|1048.97|1047.22|1043.22|1041.47|120
1638280800000|2021-11-30 14:00:00|1048.72|1047.22|1052.22|1050.97|1053.72|1051.97|1047.47|1042.97|212
1638284400000|2021-11-30 15:00:00|1051.97|1051.22|1046.56|1045.06|1057.45|1055.95|1046.53|1045.03|129
1638288000000|2021-11-30 16:00:00|1046.54|1045.04|1042.74|1041.24|1052.75|1051.25|1040.39|1038.89|0
1638291600000|2021-11-30 17:00:00|1042.72|1041.22|1043.73|1042.23|1045.13|1043.63|1040.72|1039.22|0
1638295200000|2021-11-30 18:00:00|1043.76|1042.26|1047.7|1046.2|1047.72|1046.22|1041.97|1040.47|0
1638298800000|2021-11-30 19:00:00|1047.69|1046.19|1044.49|1042.99|1048.15|1046.65|1043.52|1042.02|0
1638302400000|2021-11-30 20:00:00|1044.5|1043|1044.65|1043.15|1046.27|1044.77|1042.25|1040.75|0
1638306000000|2021-11-30 21:00:00|1044.54|1043.04|1048.64|1047.14|1048.7|1047.2|1043.74|1042.24|0
1638309600000|2021-11-30 22:00:00|1048.62|1047.12|1048.69|1047.19|1048.73|1047.23|1048.45|1046.95|0
1638313200000|2021-11-30 23:00:00|1048.76|1047.26|1048.58|1047.08|1050.64|1049.14|1047.68|1046.18|0
1638316800000|2021-12-01 00:00:00|1048.59|1047.09|1045.74|1044.24|1050.16|1048.66|1043.83|1042.33|0
1638320400000|2021-12-01 01:00:00|1045.73|1044.23|1050.02|1048.52|1050.8|1049.3|1044.37|1042.87|0
1638324000000|2021-12-01 02:00:00|1050|1048.5|1052.51|1051.01|1052.61|1051.11|1049.86|1048.36|0
1638327600000|2021-12-01 03:00:00|1052.49|1050.99|1050.43|1048.93|1052.49|1050.99|1049.19|1047.69|0
1638331200000|2021-12-01 04:00:00|1050.44|1048.94|1053.27|1051.77|1053.49|1051.99|1050.44|1048.94|0
1638334800000|2021-12-01 05:00:00|1053.28|1051.78|1052.33|1050.83|1053.38|1051.88|1051.99|1050.49|0
1638338400000|2021-12-01 06:00:00|1052.36|1050.86|1055.42|1053.92|1056.38|1054.88|1052.07|1050.57|0
1638342000000|2021-12-01 07:00:00|1055.26|1053.76|1054.19|1052.69|1056.05|1054.55|1052.48|1050.98|0
1638345600000|2021-12-01 08:00:00|1054.05|1052.55|1060.02|1057.52|1068.02|1059.52|1051.54|1039.52|412
1638349200000|2021-12-01 09:00:00|1059.77|1057.27|1062.52|1060.77|1063.02|1061.27|1059.02|1056.27|37
1638352800000|2021-12-01 10:00:00|1064.02|1061.02|1062.27|1060.02|1064.52|1062.52|1062.27|1060.02|80
1638356400000|2021-12-01 11:00:00|1062.52|1060.27|1062.52|1060.52|1063.52|1061.27|1060.02|1058.27|40
1638360000000|2021-12-01 12:00:00|1062.77|1060.77|1062.76|1060.76|1064.02|1062.02|1061.77|1059.77|21
1638363600000|2021-12-01 13:00:00|1062.51|1060.51|1060.26|1058.51|1062.76|1060.76|1060.26|1058.01|15
1638367200000|2021-12-01 14:00:00|1060.01|1058.26|1056.76|1054.51|1061.26|1059.51|1056.01|1054.51|112
1638370800000|2021-12-01 15:00:00|1056.51|1054.76|1061.45|1059.95|1062.06|1060.56|1056.26|1054.51|154
1638374400000|2021-12-01 16:00:00|1061.5|1060|1059.95|1058.45|1065.92|1064.42|1058.82|1057.32|0
1638378000000|2021-12-01 17:00:00|1059.93|1058.43|1055.63|1054.13|1062.55|1061.05|1055.41|1053.91|0
1638381600000|2021-12-01 18:00:00|1055.62|1054.12|1052.82|1051.32|1056.93|1055.43|1049.3|1047.8|0
1638385200000|2021-12-01 19:00:00|1052.77|1051.27|1050.69|1049.19|1053.84|1052.34|1049.06|1047.56|0
1638388800000|2021-12-01 20:00:00|1050.73|1049.23|1038.69|1037.19|1051.26|1049.76|1038.3|1036.8|0
1638392400000|2021-12-01 21:00:00|1038.72|1037.22|1040.6|1039.1|1040.77|1039.27|1036.33|1034.83|0
1638396000000|2021-12-01 22:00:00|1039.33|1037.83|1039.76|1038.26|1039.8|1038.3|1039.03|1037.53|0
1638399600000|2021-12-01 23:00:00|1040.02|1038.52|1043.14|1041.64|1043.4|1041.9|1039.14|1037.64|0
1638403200000|2021-12-02 00:00:00|1043.15|1041.65|1042.76|1041.26|1044.79|1043.29|1041.26|1039.76|0
1638406800000|2021-12-02 01:00:00|1042.77|1041.27|1045.85|1044.35|1046.43|1044.93|1041.69|1040.19|0
1638410400000|2021-12-02 02:00:00|1045.83|1044.33|1048.41|1046.91|1048.52|1047.02|1044.52|1043.02|0
1638414000000|2021-12-02 03:00:00|1048.42|1046.92|1047.39|1045.89|1048.51|1047.01|1046.01|1044.51|0
1638417600000|2021-12-02 04:00:00|1047.41|1045.91|1047.29|1045.79|1048.48|1046.98|1046.92|1045.42|0
1638421200000|2021-12-02 05:00:00|1047.27|1045.77|1048.43|1046.93|1048.6|1047.1|1046.02|1044.52|0
1638424800000|2021-12-02 06:00:00|1048.29|1046.79|1051.54|1050.04|1052.19|1050.69|1046.75|1045.25|0
1638428400000|2021-12-02 07:00:00|1051.59|1050.09|1049.06|1047.56|1053.28|1051.78|1047.25|1045.75|0
1638432000000|2021-12-02 08:00:00|1049.12|1047.62|1054.19|1051.94|1054.44|1052.19|1046.82|1036.4|320
1638435600000|2021-12-02 09:00:00|1053.94|1051.69|1055.69|1053.44|1059.44|1057.44|1052.94|1051.19|70
1638439200000|2021-12-02 10:00:00|1055.94|1053.69|1054.69|1052.44|1056.44|1053.94|1051.69|1050.19|121
1638442800000|2021-12-02 11:00:00|1054.94|1052.69|1051.94|1049.69|1054.94|1052.69|1050.69|1048.44|58
1638446400000|2021-12-02 12:00:00|1051.69|1049.44|1049.04|1046.79|1052.19|1049.94|1047.04|1044.04|95
1638450000000|2021-12-02 13:00:00|1048.79|1047.04|1046.04|1044.54|1049.79|1047.54|1046.04|1044.54|14
1638453600000|2021-12-02 14:00:00|1045.79|1043.04|1051.54|1049.54|1051.79|1049.79|1040.04|1038.54|128
1638457200000|2021-12-02 15:00:00|1051.79|1049.29|1050.49|1048.99|1052.54|1050.54|1046.1|1044.6|151
1638460800000|2021-12-02 16:00:00|1050.4|1048.9|1051.84|1050.34|1052.84|1051.34|1046.81|1045.31|0
1638464400000|2021-12-02 17:00:00|1051.8|1050.3|1053.73|1052.23|1056.36|1054.86|1051.31|1049.81|0
1638468000000|2021-12-02 18:00:00|1053.75|1052.25|1055.12|1053.62|1055.26|1053.76|1051.5|1050|0
1638471600000|2021-12-02 19:00:00|1055.08|1053.58|1054.67|1053.17|1056.07|1054.57|1053.39|1051.89|0
1638475200000|2021-12-02 20:00:00|1054.72|1053.22|1054.06|1052.56|1057.12|1055.62|1051.7|1050.2|0
1638478800000|2021-12-02 21:00:00|1054.03|1052.53|1055.19|1053.69|1055.34|1053.84|1052.48|1050.98|0
1638482400000|2021-12-02 22:00:00|1055.1|1053.6|1055.24|1053.74|1055.48|1053.98|1055.03|1053.53|0
1638486000000|2021-12-02 23:00:00|1055.3|1053.8|1050.16|1048.66|1055.95|1054.45|1049.77|1048.27|0
1638489600000|2021-12-03 00:00:00|1050.14|1048.64|1050.85|1049.35|1051.98|1050.48|1048.68|1047.18|0
1638493200000|2021-12-03 01:00:00|1050.87|1049.37|1048.44|1046.94|1052.16|1050.66|1045.4|1043.9|0
1638496800000|2021-12-03 02:00:00|1048.43|1046.93|1048.85|1047.35|1049.4|1047.9|1047.59|1046.09|0
1638500400000|2021-12-03 03:00:00|1048.83|1047.33|1052.79|1051.29|1053.38|1051.88|1048.54|1047.04|0
1638504000000|2021-12-03 04:00:00|1052.81|1051.31|1054.08|1052.58|1054.94|1053.44|1052.68|1051.18|0
1638507600000|2021-12-03 05:00:00|1054.06|1052.56|1055.87|1054.37|1057.13|1055.63|1053.62|1052.12|0
1638511200000|2021-12-03 06:00:00|1055.89|1054.39|1056.97|1055.47|1057.97|1056.47|1055.46|1053.96|0
1638514800000|2021-12-03 07:00:00|1057.04|1055.54|1058.2|1056.7|1058.75|1057.25|1055.18|1053.68|0
1638518400000|2021-12-03 08:00:00|1058.27|1056.77|1051.33|1049.58|1059.58|1058.08|1050.83|1045.83|162
1638522000000|2021-12-03 09:00:00|1051.58|1049.83|1051.83|1049.58|1054.83|1053.83|1050.08|1047.83|127
1638525600000|2021-12-03 10:00:00|1051.58|1049.83|1050.58|1048.58|1052.33|1051.33|1048.83|1046.58|73
1638529200000|2021-12-03 11:00:00|1050.83|1048.33|1053.58|1052.83|1054.08|1052.83|1049.83|1047.58|20
1638532800000|2021-12-03 12:00:00|1053.83|1053.08|1054.3|1053.55|1055.05|1053.8|1052.83|1051.08|83
1638536400000|2021-12-03 13:00:00|1054.05|1052.05|1054.05|1052.8|1055.55|1054.3|1053.05|1050.55|40
1638540000000|2021-12-03 14:00:00|1053.8|1053.05|1047.3|1045.55|1056.55|1054.55|1047.3|1045.05|44
1638543600000|2021-12-03 15:00:00|1047.55|1046.3|1041.44|1039.94|1048.3|1046.8|1040.64|1039.14|882
1638547200000|2021-12-03 16:00:00|1041.36|1039.86|1038.38|1036.88|1044.64|1043.14|1038.09|1036.59|0
1638550800000|2021-12-03 17:00:00|1038.4|1036.9|1040.92|1039.42|1043.36|1041.86|1037.55|1036.05|0
1638554400000|2021-12-03 18:00:00|1040.91|1039.41|1038.71|1037.21|1043.06|1041.56|1038.27|1036.77|0
1638558000000|2021-12-03 19:00:00|1038.67|1037.17|1037.9|1036.4|1040.62|1039.12|1037.15|1035.65|0
1638561600000|2021-12-03 20:00:00|1037.84|1036.34|1044.91|1043.41|1045.53|1044.03|1036.73|1035.23|0
1638565200000|2021-12-03 21:00:00|1044.71|1043.21|1044.85|1043.35|1046.98|1045.48|1043.83|1042.33|0
1638745200000|2021-12-05 23:00:00|1046.3|1044.8|1049.76|1048.26|1050.23|1048.73|1046.24|1044.74|0
1638748800000|2021-12-06 00:00:00|1049.77|1048.27|1049.07|1047.57|1050.07|1048.57|1044.75|1043.25|0
1638752400000|2021-12-06 01:00:00|1049.03|1047.53|1050.39|1048.89|1051.19|1049.69|1047.65|1046.15|0
1638756000000|2021-12-06 02:00:00|1050.4|1048.9|1051.02|1049.52|1051.48|1049.98|1049.51|1048.01|0
1638759600000|2021-12-06 03:00:00|1051.03|1049.53|1051.11|1049.61|1052.34|1050.84|1050.71|1049.21|0
1638763200000|2021-12-06 04:00:00|1051.13|1049.63|1052.27|1050.77|1052.97|1051.47|1051.13|1049.63|0
1638766800000|2021-12-06 05:00:00|1052.26|1050.76|1052.05|1050.55|1053.18|1051.68|1051.53|1050.03|0
1638770400000|2021-12-06 06:00:00|1052.03|1050.53|1051.05|1049.55|1052.57|1051.07|1049.93|1048.43|0
1638774000000|2021-12-06 07:00:00|1051.06|1049.56|1048.68|1047.18|1053.15|1051.65|1048.67|1047.17|0
1638777600000|2021-12-06 08:00:00|1048.84|1047.34|1048.49|1046.49|1052.24|1050|1046.74|1044.74|47
1638781200000|2021-12-06 09:00:00|1048.74|1046.74|1044.98|1043.23|1050.74|1048.73|1044.98|1042.98|153
1638784800000|2021-12-06 10:00:00|1044.73|1042.98|1041.73|1040.48|1045.48|1043.98|1041.48|1039.73|787
1638788400000|2021-12-06 11:00:00|1042.98|1040.23|1046.73|1044.98|1046.73|1045.23|1042.98|1040.23|919
1638792000000|2021-12-06 12:00:00|1046.48|1045.23|1042.82|1040.82|1046.73|1045.73|1042.32|1040.32|5
1638795600000|2021-12-06 13:00:00|1043.07|1041.07|1046|1044.5|1046.75|1045|1042.57|1040.32|4
1638799200000|2021-12-06 14:00:00|1047.25|1044.25|1045.5|1043.5|1047.25|1046.25|1043.5|1041|49
1638802800000|2021-12-06 15:00:00|1045.75|1043.75|1050.49|1048.99|1050.56|1049.06|1044.75|1042.5|86
1638806400000|2021-12-06 16:00:00|1050.41|1048.91|1046.96|1045.46|1050.72|1049.22|1046.38|1044.88|0
1638810000000|2021-12-06 17:00:00|1046.99|1045.49|1051.56|1050.06|1051.6|1050.1|1046.81|1045.31|0
1638813600000|2021-12-06 18:00:00|1051.6|1050.1|1052.82|1051.32|1053.13|1051.63|1050.85|1049.35|0
1638817200000|2021-12-06 19:00:00|1052.84|1051.34|1050.44|1048.94|1053.53|1052.03|1050.22|1048.72|0
1638820800000|2021-12-06 20:00:00|1050.42|1048.92|1051.17|1049.67|1052.25|1050.75|1050.05|1048.55|0
1638824400000|2021-12-06 21:00:00|1051.11|1049.61|1052.11|1050.61|1052.14|1050.64|1050.51|1049.01|0
1638828000000|2021-12-06 22:00:00|1052.07|1050.57|1052.04|1050.54|1052.07|1050.57|1051.93|1050.43|0
1638831600000|2021-12-06 23:00:00|1052.01|1050.51|1051.79|1050.29|1052.55|1051.05|1051.06|1049.56|0
1638835200000|2021-12-07 00:00:00|1051.81|1050.31|1050.91|1049.41|1052.04|1050.54|1049.24|1047.74|0
1638838800000|2021-12-07 01:00:00|1050.92|1049.42|1052.18|1050.68|1053.43|1051.93|1050.75|1049.25|0
1638842400000|2021-12-07 02:00:00|1052.08|1050.58|1050.41|1048.91|1052.38|1050.88|1050.3|1048.8|0
1638846000000|2021-12-07 03:00:00|1050.48|1048.98|1052.3|1050.8|1052.5|1051|1050.28|1048.78|0
1638849600000|2021-12-07 04:00:00|1052.32|1050.82|1054.3|1052.8|1054.7|1053.2|1052.29|1050.79|0
1638853200000|2021-12-07 05:00:00|1054.28|1052.78|1056.44|1054.94|1056.49|1054.99|1053.66|1052.16|0
1638856800000|2021-12-07 06:00:00|1056.43|1054.93|1056.78|1055.28|1056.99|1055.49|1054.79|1053.29|0
1638860400000|2021-12-07 07:00:00|1056.71|1055.21|1060.93|1059.43|1061.09|1059.59|1056.59|1055.09|0
1638864000000|2021-12-07 08:00:00|1061|1059.5|1066.67|1064.92|1067.17|1065.17|1056.35|1053.85|355
1638867600000|2021-12-07 09:00:00|1076.17|1064.67|1070.42|1068.17|1076.17|1069.92|1067.67|1062.67|444
1638871200000|2021-12-07 10:00:00|1070.17|1068.42|1071.17|1068.92|1072.92|1072.17|1070.17|1065.92|198
1638874800000|2021-12-07 11:00:00|1071.42|1069.17|1069.42|1067.17|1071.92|1069.42|1068.67|1067.17|9
1638745200000|2021-12-05 23:00:00|1046.3|1044.8|1049.76|1048.26|1050.23|1048.73|1046.24|1044.74|0
1638748800000|2021-12-06 00:00:00|1049.77|1048.27|1049.07|1047.57|1050.07|1048.57|1044.75|1043.25|0
1638752400000|2021-12-06 01:00:00|1049.03|1047.53|1050.39|1048.89|1051.19|1049.69|1047.65|1046.15|0
1638756000000|2021-12-06 02:00:00|1050.4|1048.9|1051.02|1049.52|1051.48|1049.98|1049.51|1048.01|0
1638759600000|2021-12-06 03:00:00|1051.03|1049.53|1051.11|1049.61|1052.34|1050.84|1050.71|1049.21|0
1638763200000|2021-12-06 04:00:00|1051.13|1049.63|1052.27|1050.77|1052.97|1051.47|1051.13|1049.63|0
1638766800000|2021-12-06 05:00:00|1052.26|1050.76|1052.05|1050.55|1053.18|1051.68|1051.53|1050.03|0
1638770400000|2021-12-06 06:00:00|1052.03|1050.53|1051.05|1049.55|1052.57|1051.07|1049.93|1048.43|0
1638774000000|2021-12-06 07:00:00|1051.06|1049.56|1048.68|1047.18|1053.15|1051.65|1048.67|1047.17|0
1638777600000|2021-12-06 08:00:00|1048.84|1047.34|1048.49|1046.49|1052.24|1050|1046.74|1044.74|47
1638781200000|2021-12-06 09:00:00|1048.74|1046.74|1044.98|1043.23|1050.74|1048.73|1044.98|1042.98|153
1638784800000|2021-12-06 10:00:00|1044.73|1042.98|1041.73|1040.48|1045.48|1043.98|1041.48|1039.73|787
1638788400000|2021-12-06 11:00:00|1042.98|1040.23|1046.73|1044.98|1046.73|1045.23|1042.98|1040.23|919
1638792000000|2021-12-06 12:00:00|1046.48|1045.23|1042.82|1040.82|1046.73|1045.73|1042.32|1040.32|5
1638795600000|2021-12-06 13:00:00|1043.07|1041.07|1046|1044.5|1046.75|1045|1042.57|1040.32|4
1638799200000|2021-12-06 14:00:00|1047.25|1044.25|1045.5|1043.5|1047.25|1046.25|1043.5|1041|49
1638802800000|2021-12-06 15:00:00|1045.75|1043.75|1050.49|1048.99|1050.56|1049.06|1044.75|1042.5|86
1638806400000|2021-12-06 16:00:00|1050.41|1048.91|1046.96|1045.46|1050.72|1049.22|1046.38|1044.88|0
1638810000000|2021-12-06 17:00:00|1046.99|1045.49|1051.56|1050.06|1051.6|1050.1|1046.81|1045.31|0
1638813600000|2021-12-06 18:00:00|1051.6|1050.1|1052.82|1051.32|1053.13|1051.63|1050.85|1049.35|0
1638817200000|2021-12-06 19:00:00|1052.84|1051.34|1050.44|1048.94|1053.53|1052.03|1050.22|1048.72|0
1638820800000|2021-12-06 20:00:00|1050.42|1048.92|1051.17|1049.67|1052.25|1050.75|1050.05|1048.55|0
1638824400000|2021-12-06 21:00:00|1051.11|1049.61|1052.11|1050.61|1052.14|1050.64|1050.51|1049.01|0
1638828000000|2021-12-06 22:00:00|1052.07|1050.57|1052.04|1050.54|1052.07|1050.57|1051.93|1050.43|0
1638831600000|2021-12-06 23:00:00|1052.01|1050.51|1051.79|1050.29|1052.55|1051.05|1051.06|1049.56|0
1638835200000|2021-12-07 00:00:00|1051.81|1050.31|1050.91|1049.41|1052.04|1050.54|1049.24|1047.74|0
1638838800000|2021-12-07 01:00:00|1050.92|1049.42|1052.18|1050.68|1053.43|1051.93|1050.75|1049.25|0
1638842400000|2021-12-07 02:00:00|1052.08|1050.58|1050.41|1048.91|1052.38|1050.88|1050.3|1048.8|0
1638846000000|2021-12-07 03:00:00|1050.48|1048.98|1052.3|1050.8|1052.5|1051|1050.28|1048.78|0
1638849600000|2021-12-07 04:00:00|1052.32|1050.82|1054.3|1052.8|1054.7|1053.2|1052.29|1050.79|0
1638853200000|2021-12-07 05:00:00|1054.28|1052.78|1056.44|1054.94|1056.49|1054.99|1053.66|1052.16|0
1638856800000|2021-12-07 06:00:00|1056.43|1054.93|1056.78|1055.28|1056.99|1055.49|1054.79|1053.29|0
1638860400000|2021-12-07 07:00:00|1056.71|1055.21|1060.93|1059.43|1061.09|1059.59|1056.59|1055.09|0
1638864000000|2021-12-07 08:00:00|1061|1059.5|1066.67|1064.92|1067.17|1065.17|1056.35|1053.85|355
1638867600000|2021-12-07 09:00:00|1076.17|1064.67|1070.42|1068.17|1076.17|1069.92|1067.67|1062.67|444
1638871200000|2021-12-07 10:00:00|1070.17|1068.42|1071.17|1068.92|1072.92|1072.17|1070.17|1065.92|198
1638874800000|2021-12-07 11:00:00|1071.42|1069.17|1069.42|1067.42|1071.92|1069.42|1068.67|1067.17|9
1638878400000|2021-12-07 12:00:00|1070.92|1069.17|1069.09|1067.09|1072.67|1070.17|1067.59|1066.59|101
1638882000000|2021-12-07 13:00:00|1068.84|1067.34|1068.09|1067.09|1069.34|1067.59|1066.09|1065.34|94
1638885600000|2021-12-07 14:00:00|1067.59|1067.34|1072.34|1071.34|1072.59|1071.84|1067.59|1066.09|116
1638889200000|2021-12-07 15:00:00|1072.59|1071.59|1076.48|1074.98|1076.48|1074.98|1072.09|1070.59|619
1638892800000|2021-12-07 16:00:00|1076.4|1074.9|1076.72|1075.22|1077.9|1076.4|1075.79|1074.29|0
1638896400000|2021-12-07 17:00:00|1076.74|1075.24|1078.98|1077.48|1079.02|1077.52|1076.57|1075.07|0
1638900000000|2021-12-07 18:00:00|1078.97|1077.47|1077.51|1076.01|1078.97|1077.47|1077.01|1075.51|0
1638903600000|2021-12-07 19:00:00|1077.53|1076.03|1076.8|1075.3|1077.53|1076.03|1076.14|1074.64|0
1638907200000|2021-12-07 20:00:00|1076.77|1075.27|1076.66|1075.16|1077.3|1075.8|1073.42|1071.92|0
1638910800000|2021-12-07 21:00:00|1076.6|1075.1|1078.55|1077.05|1078.97|1077.47|1076.37|1074.87|0
1638914400000|2021-12-07 22:00:00|1078.57|1077.07|1078.56|1077.06|1078.66|1077.16|1078.4|1076.9|0
1638918000000|2021-12-07 23:00:00|1078.57|1077.07|1077.05|1075.55|1078.74|1077.24|1076.62|1075.12|0
1638921600000|2021-12-08 00:00:00|1077.04|1075.54|1078.74|1077.24|1078.87|1077.37|1074.03|1072.53|0
1638925200000|2021-12-08 01:00:00|1078.71|1077.21|1076.32|1074.82|1078.71|1077.21|1075.27|1073.77|0
1638928800000|2021-12-08 02:00:00|1076.33|1074.83|1078.03|1076.53|1079.05|1077.55|1076.32|1074.82|0
1638932400000|2021-12-08 03:00:00|1078.04|1076.54|1078.21|1076.71|1079.14|1077.64|1077.56|1076.06|0
1638936000000|2021-12-08 04:00:00|1078.24|1076.74|1077.63|1076.13|1079.45|1077.95|1077.05|1075.55|0
1638939600000|2021-12-08 05:00:00|1077.64|1076.14|1077.66|1076.16|1077.85|1076.35|1076.08|1074.58|0
1638943200000|2021-12-08 06:00:00|1077.64|1076.14|1076.23|1074.73|1077.97|1076.47|1075.9|1074.4|0
1638946800000|2021-12-08 07:00:00|1076.24|1074.74|1077.18|1075.68|1077.58|1076.08|1074.14|1072.64|0
1638950400000|2021-12-08 08:00:00|1077.16|1075.66|1078.93|1076.68|1081.74|1080.24|1073.81|1072.31|162
1638954000000|2021-12-08 09:00:00|1078.68|1076.43|1077.43|1075.18|1078.93|1076.68|1075.18|1072.43|39
1638957600000|2021-12-08 10:00:00|1077.18|1074.93|1072.93|1070.68|1077.43|1075.18|1072.43|1070.18|23
1638961200000|2021-12-08 11:00:00|1072.68|1070.43|1074.93|1072.68|1077.18|1075.68|1071.18|1065.93|15
1638964800000|2021-12-08 12:00:00|1074.68|1072.93|1073.33|1071.58|1075.93|1073.68|1072.08|1070.18|21
1638968400000|2021-12-08 13:00:00|1073.08|1072.08|1073.08|1071.33|1074.33|1072.83|1071.58|1070.08|17
1638972000000|2021-12-08 14:00:00|1073.33|1071.08|1072.83|1070.83|1074.08|1072.33|1071.58|1069.83|10
1638975600000|2021-12-08 15:00:00|1073.08|1071.08|1070.21|1068.71|1073.58|1071.58|1069.77|1068.27|68
1638979200000|2021-12-08 16:00:00|1070.23|1068.73|1070.34|1068.84|1071.55|1070.05|1069.24|1067.74|0
1638982800000|2021-12-08 17:00:00|1070.33|1068.83|1070.26|1068.76|1070.85|1069.35|1069.41|1067.91|0
1638986400000|2021-12-08 18:00:00|1070.27|1068.77|1071.12|1069.62|1071.68|1070.18|1069.94|1068.44|0
1638990000000|2021-12-08 19:00:00|1071.21|1069.71|1071.94|1070.44|1071.95|1070.45|1070.41|1068.91|0
1638993600000|2021-12-08 20:00:00|1071.92|1070.42|1072.09|1070.59|1073.34|1071.84|1071.46|1069.96|0
1638997200000|2021-12-08 21:00:00|1072.21|1070.71|1072.1|1070.6|1072.6|1071.1|1071.91|1070.41|0
1639000800000|2021-12-08 22:00:00|1072.07|1070.57|1072.29|1070.79|1072.36|1070.86|1072.03|1070.53|0
1639004400000|2021-12-08 23:00:00|1072.25|1070.75|1072.07|1070.57|1072.7|1071.2|1071.76|1070.26|0
1639008000000|2021-12-09 00:00:00|1072.06|1070.56|1071.84|1070.34|1072.72|1071.22|1071.48|1069.98|0
1639011600000|2021-12-09 01:00:00|1071.82|1070.32|1073.06|1071.56|1073.74|1072.24|1071.57|1070.07|0
1639015200000|2021-12-09 02:00:00|1073.07|1071.57|1074.42|1072.92|1074.61|1073.11|1072.66|1071.16|0
1639018800000|2021-12-09 03:00:00|1074.47|1072.97|1072.01|1070.51|1075.16|1073.66|1071.8|1070.3|0
1639022400000|2021-12-09 04:00:00|1071.97|1070.47|1070.96|1069.46|1072.59|1071.09|1070.86|1069.36|0
1639026000000|2021-12-09 05:00:00|1070.93|1069.43|1071.28|1069.78|1072.26|1070.76|1070.85|1069.35|0
1639029600000|2021-12-09 06:00:00|1071.26|1069.76|1072.4|1070.9|1073|1071.5|1071.05|1069.55|0
1639033200000|2021-12-09 07:00:00|1072.42|1070.92|1074.92|1073.42|1075.6|1074.1|1071.99|1070.49|0
1639036800000|2021-12-09 08:00:00|1074.94|1073.44|1069.83|1067.33|1076.07|1073.68|1068.08|1065.08|127
1639040400000|2021-12-09 09:00:00|1070.08|1067.58|1067.58|1065.33|1071.08|1067.83|1066.33|1063.08|286
1639044000000|2021-12-09 10:00:00|1067.83|1065.08|1065.08|1063.33|1068.33|1065.58|1063.58|1060.58|239
1639047600000|2021-12-09 11:00:00|1065.33|1063.58|1061.58|1059.83|1065.83|1063.83|1061.58|1059.83|4
1639051200000|2021-12-09 12:00:00|1061.83|1059.58|1060.6|1058.6|1061.83|1060.58|1059.35|1057.85|52
1639054800000|2021-12-09 13:00:00|1060.85|1058.35|1061.35|1059.1|1073.6|1061.1|1060.35|1055.85|156
1639058400000|2021-12-09 14:00:00|1061.1|1059.35|1064.35|1060.1|1065.35|1062.1|1060.85|1059.1|114
1639062000000|2021-12-09 15:00:00|1063.85|1059.85|1062.3|1060.8|1067.1|1062.93|1060.27|1058.77|71
1639065600000|2021-12-09 16:00:00|1062.31|1060.81|1061.1|1059.6|1062.98|1061.48|1060.82|1059.32|0
1639069200000|2021-12-09 17:00:00|1061.05|1059.55|1062.68|1061.18|1062.78|1061.28|1060.08|1058.58|0
1639072800000|2021-12-09 18:00:00|1062.67|1061.17|1061.39|1059.89|1062.67|1061.17|1060.52|1059.02|0
1639076400000|2021-12-09 19:00:00|1061.37|1059.87|1059.95|1058.45|1062.33|1060.83|1059.51|1058.01|0
1639080000000|2021-12-09 20:00:00|1059.97|1058.47|1058.78|1057.28|1060.83|1059.33|1058.18|1056.68|0
1639083600000|2021-12-09 21:00:00|1058.79|1057.29|1059.13|1057.63|1059.24|1057.74|1057.82|1056.32|0
1639087200000|2021-12-09 22:00:00|1059.05|1057.55|1059.34|1057.84|1059.49|1057.99|1059.05|1057.55|0
1639090800000|2021-12-09 23:00:00|1059.36|1057.86|1059.97|1058.47|1060.58|1059.08|1059.18|1057.68|0
1639094400000|2021-12-10 00:00:00|1059.98|1058.48|1057.15|1055.65|1060.34|1058.84|1056.84|1055.34|0
1639098000000|2021-12-10 01:00:00|1057.16|1055.66|1058.63|1057.13|1059.04|1057.54|1056.67|1055.17|0
1639101600000|2021-12-10 02:00:00|1058.64|1057.14|1058.56|1057.06|1059|1057.5|1058.27|1056.77|0
1639105200000|2021-12-10 03:00:00|1058.54|1057.04|1057.91|1056.41|1059.04|1057.54|1057.9|1056.4|0
1639108800000|2021-12-10 04:00:00|1057.92|1056.42|1057.97|1056.47|1058.61|1057.11|1057.71|1056.21|0
1639112400000|2021-12-10 05:00:00|1057.93|1056.43|1056.05|1054.55|1058.25|1056.75|1055.83|1054.33|0
1639116000000|2021-12-10 06:00:00|1056.04|1054.54|1056.74|1055.24|1056.81|1055.31|1055.94|1054.44|0
1639119600000|2021-12-10 07:00:00|1056.72|1055.22|1056.26|1054.76|1057.4|1055.9|1055.12|1053.62|0
1639123200000|2021-12-10 08:00:00|1056.29|1054.79|1061.18|1058.93|1063.68|1060.43|1055.19|1053.69|85
1639126800000|2021-12-10 09:00:00|1061.43|1059.18|1061.93|1059.68|1062.43|1060.18|1058.93|1057.18|77
1639130400000|2021-12-10 10:00:00|1062.18|1059.93|1062.18|1061.43|1062.18|1061.43|1060.18|1058.43|15
1639134000000|2021-12-10 11:00:00|1063.18|1060.93|1062.93|1060.68|1063.43|1061.93|1060.93|1059.43|321
1639137600000|2021-12-10 12:00:00|1062.68|1060.43|1062.69|1060.44|1062.94|1060.69|1060.18|1059.18|14
1639141200000|2021-12-10 13:00:00|1062.44|1060.69|1065.19|1063.44|1066.69|1064.44|1061.69|1060.44|19
1639144800000|2021-12-10 14:00:00|1065.44|1063.69|1060.69|1059.69|1066.44|1064.44|1060.69|1058.44|21
1639148400000|2021-12-10 15:00:00|1060.94|1059.94|1060.62|1059.12|1063.3|1061.8|1059.26|1057.76|956
1639152000000|2021-12-10 16:00:00|1060.54|1059.04|1061.58|1060.08|1062.76|1061.26|1057.94|1056.44|0
1639155600000|2021-12-10 17:00:00|1061.6|1060.1|1061.93|1060.43|1062.34|1060.84|1060.59|1059.09|0
1639159200000|2021-12-10 18:00:00|1061.89|1060.39|1062.56|1061.06|1063|1061.5|1061.64|1060.14|0
1639162800000|2021-12-10 19:00:00|1062.57|1061.07|1061.32|1059.82|1062.95|1061.45|1061.08|1059.58|0
1639166400000|2021-12-10 20:00:00|1061.31|1059.81|1063.91|1062.41|1064.28|1062.78|1060.82|1059.32|0
1639170000000|2021-12-10 21:00:00|1063.87|1062.37|1064.05|1062.55|1064.3|1062.8|1063.36|1061.86|0
1639350000000|2021-12-12 23:00:00|1064.67|1063.17|1065.64|1064.14|1065.89|1064.39|1064.63|1063.13|0
1639353600000|2021-12-13 00:00:00|1065.62|1064.12|1067.26|1065.76|1067.35|1065.85|1065.39|1063.89|0
1639357200000|2021-12-13 01:00:00|1067.25|1065.75|1067.36|1065.86|1067.71|1066.21|1066.58|1065.08|0
1639360800000|2021-12-13 02:00:00|1067.35|1065.85|1066.61|1065.11|1067.35|1065.85|1066.22|1064.72|0
1639364400000|2021-12-13 03:00:00|1066.58|1065.08|1066.72|1065.22|1067.14|1065.64|1066.35|1064.85|0
1639368000000|2021-12-13 04:00:00|1066.73|1065.23|1066.65|1065.15|1066.94|1065.44|1066.29|1064.79|0
1639371600000|2021-12-13 05:00:00|1066.64|1065.14|1066.01|1064.51|1066.65|1065.15|1064.99|1063.49|0
1639375200000|2021-12-13 06:00:00|1065.98|1064.48|1068.37|1066.87|1068.86|1067.36|1065.72|1064.22|0
1639378800000|2021-12-13 07:00:00|1068.41|1066.91|1066.5|1065|1068.67|1067.17|1065.75|1064.25|0
1639382400000|2021-12-13 08:00:00|1066.54|1065.04|1071.1|1068.85|1073.55|1071.8|1065.18|1026.55|236
1639386000000|2021-12-13 09:00:00|1070.85|1068.6|1071.1|1069.1|1072.35|1071.6|1070.6|1068.6|41
1639389600000|2021-12-13 10:00:00|1071.35|1068.85|1068.35|1066.1|1071.35|1069.1|1067.6|1065.1|19
1639393200000|2021-12-13 11:00:00|1068.1|1066.35|1066.35|1064.1|1068.6|1066.6|1065.85|1063.35|28
1639396800000|2021-12-13 12:00:00|1066.1|1063.85|1062.72|1060.72|1066.1|1063.85|1061.97|1059.97|54
1639400400000|2021-12-13 13:00:00|1062.97|1060.97|1062.97|1060.72|1064.47|1061.97|1061.97|1059.97|20
1639404000000|2021-12-13 14:00:00|1062.72|1060.97|1055.47|1054.47|1062.97|1060.97|1055.47|1051.97|211
1639407600000|2021-12-13 15:00:00|1056.72|1054.72|1052.97|1051.47|1059.13|1055.38|1050.8|1049.3|779
1639411200000|2021-12-13 16:00:00|1052.88|1051.38|1052.18|1050.68|1053.29|1051.79|1050.55|1049.05|0
1639414800000|2021-12-13 17:00:00|1052.16|1050.66|1052.68|1051.18|1053.93|1052.43|1051.22|1049.72|0
1639418400000|2021-12-13 18:00:00|1052.7|1051.2|1052.81|1051.31|1053.33|1051.83|1051.58|1050.08|0
1639422000000|2021-12-13 19:00:00|1052.79|1051.29|1053.99|1052.49|1054.08|1052.58|1051.99|1050.49|0
1639425600000|2021-12-13 20:00:00|1053.98|1052.48|1051.18|1049.68|1054.65|1053.15|1050.49|1048.99|0
1639429200000|2021-12-13 21:00:00|1051.54|1050.04|1051.97|1050.47|1052.42|1050.92|1050.31|1048.81|0
1639432800000|2021-12-13 22:00:00|1051.94|1050.44|1051.79|1050.29|1051.97|1050.47|1051.7|1050.2|0
1639436400000|2021-12-13 23:00:00|1051.78|1050.28|1052.26|1050.76|1052.6|1051.1|1051.53|1050.03|0
1639440000000|2021-12-14 00:00:00|1052.25|1050.75|1053.97|1052.47|1054.24|1052.74|1052.2|1050.7|0
1639443600000|2021-12-14 01:00:00|1053.99|1052.49|1053.1|1051.6|1054.55|1053.05|1052.72|1051.22|0
1639447200000|2021-12-14 02:00:00|1053.11|1051.61|1052.73|1051.23|1053.55|1052.05|1052.33|1050.83|0
1639450800000|2021-12-14 03:00:00|1052.76|1051.26|1052.6|1051.1|1053.36|1051.86|1050.81|1049.31|0
1639454400000|2021-12-14 04:00:00|1052.59|1051.09|1052.54|1051.04|1052.96|1051.46|1052.22|1050.72|0
1639458000000|2021-12-14 05:00:00|1052.52|1051.02|1052.06|1050.56|1052.76|1051.26|1051.61|1050.11|0
1639461600000|2021-12-14 06:00:00|1052.04|1050.54|1052.76|1051.26|1053.37|1051.87|1051.03|1049.53|0
1639465200000|2021-12-14 07:00:00|1052.77|1051.27|1054.1|1052.6|1054.74|1053.24|1052.15|1050.65|0
1639468800000|2021-12-14 08:00:00|1054.09|1052.59|1053.9|1051.9|1061.13|1057.38|1052.4|1048.4|1385
1639472400000|2021-12-14 09:00:00|1054.15|1051.65|1048.9|1046.9|1078.9|1052.4|1048.4|1025.65|3526
1639476000000|2021-12-14 10:00:00|1048.65|1046.65|1048.4|1046.4|1052.4|1048.65|1047.15|1043.4|179
1639479600000|2021-12-14 11:00:00|1048.65|1046.65|1046.65|1044.65|1049.9|1047.4|1045.15|1040.9|485
1639483200000|2021-12-14 12:00:00|1046.9|1044.4|1048.47|1046.47|1049.22|1047.22|1046.4|1044.15|854
1639486800000|2021-12-14 13:00:00|1048.72|1046.72|1041.97|1039.72|1051.72|1047.22|1038.97|1032.72|251
1639490400000|2021-12-14 14:00:00|1041.72|1039.47|1042.47|1040.47|1046.97|1041.72|1036.97|1032.72|2050
1639494000000|2021-12-14 15:00:00|1042.72|1041.72|1036.76|1035.26|1057.31|1041.97|1035.91|1034.41|883
1639497600000|2021-12-14 16:00:00|1036.73|1035.23|1035.31|1033.81|1037.97|1036.47|1034.59|1033.09|0
1639501200000|2021-12-14 17:00:00|1035.23|1033.73|1034.79|1033.29|1035.65|1034.15|1034.06|1032.56|0
1639504800000|2021-12-14 18:00:00|1034.76|1033.26|1035.45|1033.95|1036.51|1035.01|1034.34|1032.84|0
1639508400000|2021-12-14 19:00:00|1035.47|1033.97|1039.12|1037.62|1039.49|1037.99|1035.2|1033.7|0
1639512000000|2021-12-14 20:00:00|1039.08|1037.58|1041.08|1039.58|1042.46|1040.96|1038.88|1037.38|0
1639515600000|2021-12-14 21:00:00|1041.04|1039.54|1041|1039.5|1041.21|1039.71|1040.08|1038.58|0
1639519200000|2021-12-14 22:00:00|1041.02|1039.52|1040.95|1039.45|1041.05|1039.55|1040.85|1039.35|0
1639522800000|2021-12-14 23:00:00|1040.94|1039.44|1040.63|1039.13|1041.61|1040.11|1040|1038.5|0
1639526400000|2021-12-15 00:00:00|1040.64|1039.14|1041.23|1039.73|1042.2|1040.7|1040.53|1039.03|0
1639530000000|2021-12-15 01:00:00|1041.24|1039.74|1040.34|1038.84|1041.43|1039.93|1038.32|1036.82|0
1639533600000|2021-12-15 02:00:00|1040.33|1038.83|1039.91|1038.41|1040.6|1039.1|1039.02|1037.52|0
1639537200000|2021-12-15 03:00:00|1039.93|1038.43|1040.35|1038.85|1040.36|1038.86|1039.72|1038.22|0
1639540800000|2021-12-15 04:00:00|1040.36|1038.86|1039.78|1038.28|1040.36|1038.86|1039.67|1038.17|0
1639544400000|2021-12-15 05:00:00|1039.74|1038.24|1039.89|1038.39|1040.08|1038.58|1038.94|1037.44|0
1639548000000|2021-12-15 06:00:00|1039.91|1038.41|1038.32|1036.82|1040.8|1039.3|1037.87|1036.37|0
1639551600000|2021-12-15 07:00:00|1038.34|1036.84|1039.93|1038.43|1040.44|1038.94|1036|1034.5|0
1639555200000|2021-12-15 08:00:00|1039.83|1038.33|1044.89|1043.39|1047.06|1044.56|1039.8|1038.3|1154
1639558800000|2021-12-15 09:00:00|1045.14|1043.64|1043.64|1042.14|1046.39|1044.64|1042.39|1040.89|301
1639562400000|2021-12-15 10:00:00|1043.89|1042.39|1037.64|1036.14|1044.39|1042.64|1037.64|1035.64|343
1639566000000|2021-12-15 11:00:00|1037.39|1035.89|1038.89|1037.39|1039.89|1037.39|1036.64|1034.89|1711
1639569600000|2021-12-15 12:00:00|1039.64|1037.64|1039.73|1038.23|1039.98|1039.23|1038.89|1037.39|573
1639573200000|2021-12-15 13:00:00|1039.48|1037.48|1039.23|1037.48|1042.48|1039.48|1038.73|1036.73|126
1639576800000|2021-12-15 14:00:00|1038.98|1037.73|1035.73|1028.98|1039.98|1037.98|1030.98|1028.98|3622
1639580400000|2021-12-15 15:00:00|1035.98|1030.73|1035.1|1033.6|1037.42|1036.67|1032.41|1030.73|1354
1639584000000|2021-12-15 16:00:00|1035.09|1033.59|1034.21|1032.71|1035.27|1033.77|1032.73|1031.23|0
1639587600000|2021-12-15 17:00:00|1034.18|1032.68|1035.49|1033.99|1035.69|1034.19|1033.62|1032.12|0
1639591200000|2021-12-15 18:00:00|1035.47|1033.97|1035.9|1034.4|1035.97|1034.47|1034.71|1033.21|0
1639594800000|2021-12-15 19:00:00|1035.88|1034.38|1039.67|1038.17|1041.54|1040.04|1033.14|1031.64|0
1639598400000|2021-12-15 20:00:00|1039.63|1038.13|1049.25|1047.75|1049.58|1048.08|1039.59|1038.09|0
1639602000000|2021-12-15 21:00:00|1049.09|1047.59|1049.54|1048.04|1050.14|1048.64|1048.44|1046.94|0
1639605600000|2021-12-15 22:00:00|1049.59|1048.09|1049.62|1048.12|1049.76|1048.26|1049.52|1048.02|0
1639609200000|2021-12-15 23:00:00|1049.63|1048.13|1050.14|1048.64|1050.98|1049.48|1049.38|1047.88|0
1639612800000|2021-12-16 00:00:00|1050.13|1048.63|1049.77|1048.27|1050.55|1049.05|1048.91|1047.41|0
1639616400000|2021-12-16 01:00:00|1049.79|1048.29|1046.96|1045.46|1050.11|1048.61|1046.43|1044.93|0
1639620000000|2021-12-16 02:00:00|1046.98|1045.48|1049.32|1047.82|1049.54|1048.04|1046.98|1045.48|0
1639623600000|2021-12-16 03:00:00|1049.31|1047.81|1050.35|1048.85|1050.61|1049.11|1049.11|1047.61|0
1639627200000|2021-12-16 04:00:00|1050.37|1048.87|1051.29|1049.79|1051.29|1049.79|1049.93|1048.43|0
1639630800000|2021-12-16 05:00:00|1051.31|1049.81|1052.59|1051.09|1052.68|1051.18|1050.6|1049.1|0
1639634400000|2021-12-16 06:00:00|1052.56|1051.06|1053.27|1051.77|1053.48|1051.98|1052.1|1050.6|0
1639638000000|2021-12-16 07:00:00|1053.25|1051.75|1054.61|1053.11|1055.5|1054|1051.64|1050.14|0
1639641600000|2021-12-16 08:00:00|1054.57|1053.07|1053.28|1051.78|1058.17|1055.92|1051.93|1048.67|272
1639645200000|2021-12-16 09:00:00|1053.03|1051.53|1051.53|1050.03|1053.03|1051.53|1050.53|1049.03|125
1639648800000|2021-12-16 10:00:00|1051.78|1049.78|1054.28|1052.53|1054.28|1052.53|1049.53|1048.28|9
1639652400000|2021-12-16 11:00:00|1054.03|1052.78|1057.03|1055.53|1057.03|1055.53|1054.03|1052.78|1000
1639656000000|2021-12-16 12:00:00|1056.78|1055.28|1053.13|1051.63|1056.78|1055.28|1053.13|1051.63|406
1639659600000|2021-12-16 13:00:00|1052.88|1051.88|1055.38|1053.13|1056.13|1053.88|1052.88|1051.88|205
1639663200000|2021-12-16 14:00:00|1055.13|1052.88|1055.88|1054.13|1057.88|1055.38|1052.38|1049.88|3259
1639666800000|2021-12-16 15:00:00|1055.63|1054.38|1056.39|1054.89|1057.77|1056.27|1053.71|1052.38|476
1639670400000|2021-12-16 16:00:00|1056.47|1054.97|1052.19|1050.69|1056.61|1055.11|1051.92|1050.42|0
1639674000000|2021-12-16 17:00:00|1052.21|1050.71|1048.41|1046.91|1053|1051.5|1048.23|1046.73|0
1639677600000|2021-12-16 18:00:00|1048.43|1046.93|1049.63|1048.13|1051.38|1049.88|1048.43|1046.93|0
1639681200000|2021-12-16 19:00:00|1049.67|1048.17|1045.27|1043.77|1050.46|1048.96|1043.72|1042.22|0
1639684800000|2021-12-16 20:00:00|1045.25|1043.75|1047.62|1046.12|1049.54|1048.04|1044.07|1042.57|0
1639688400000|2021-12-16 21:00:00|1047.67|1046.17|1048.8|1047.3|1049.28|1047.78|1047.16|1045.66|0
1639692000000|2021-12-16 22:00:00|1048.82|1047.32|1048.53|1047.03|1048.82|1047.32|1048.31|1046.81|0
1639695600000|2021-12-16 23:00:00|1048.5|1047|1047.36|1045.86|1048.77|1047.27|1046.27|1044.77|0
1639699200000|2021-12-17 00:00:00|1047.38|1045.88|1048.14|1046.64|1049.32|1047.82|1047.16|1045.66|0
1639702800000|2021-12-17 01:00:00|1048.12|1046.62|1048.43|1046.93|1049.24|1047.74|1047.93|1046.43|0
1639706400000|2021-12-17 02:00:00|1048.44|1046.94|1048.66|1047.16|1049.16|1047.66|1048.2|1046.7|0
1639710000000|2021-12-17 03:00:00|1048.65|1047.15|1043.93|1042.43|1048.66|1047.16|1043.69|1042.19|0
1639713600000|2021-12-17 04:00:00|1043.95|1042.45|1045.58|1044.08|1045.8|1044.3|1043.6|1042.1|0
1639717200000|2021-12-17 05:00:00|1045.59|1044.09|1044.16|1042.66|1045.96|1044.46|1043.6|1042.1|0
1639720800000|2021-12-17 06:00:00|1044.17|1042.67|1044.81|1043.31|1046.18|1044.68|1044.17|1042.67|0
1639724400000|2021-12-17 07:00:00|1044.92|1043.42|1047.93|1046.43|1048.5|1047|1044.53|1043.03|0
1639728000000|2021-12-17 08:00:00|1047.88|1046.38|1052.25|1050.75|1052.75|1051.21|1045.96|1043.71|477
1639731600000|2021-12-17 09:00:00|1052|1050|1051.25|1050.25|1052.75|1050.25|1047.75|1039.5|251
1639735200000|2021-12-17 10:00:00|1052.25|1050.5|1051.5|1049.25|1052.25|1050.75|1049.75|1047.5|51
1639738800000|2021-12-17 11:00:00|1051.25|1049.5|1052|1050.25|1052.25|1051.5|1049|1047.75|76
1639742400000|2021-12-17 12:00:00|1052.25|1050.5|1049.34|1047.84|1052.25|1050.75|1049.25|1047.25|10
1639746000000|2021-12-17 13:00:00|1049.09|1046.59|1049.59|1047.84|1052.84|1048.34|1047.34|1039.59|20
1639749600000|2021-12-17 14:00:00|1049.34|1047.59|1047.59|1046.34|1049.84|1048.09|1046.34|1044.84|23
1639753200000|2021-12-17 15:00:00|1047.84|1046.59|1051.89|1050.39|1053.19|1051.69|1042.57|1041.07|665
1639756800000|2021-12-17 16:00:00|1051.97|1050.47|1048.77|1047.27|1054.21|1052.71|1046.89|1045.39|0
1639760400000|2021-12-17 17:00:00|1048.74|1047.24|1049.95|1048.45|1050.9|1049.4|1046.34|1044.84|0
1639764000000|2021-12-17 18:00:00|1049.96|1048.46|1053.07|1051.57|1053.33|1051.83|1048.89|1047.39|0
1639767600000|2021-12-17 19:00:00|1053.09|1051.59|1051.5|1050|1053.36|1051.86|1050.59|1049.09|0
1639771200000|2021-12-17 20:00:00|1051.48|1049.98|1046.91|1045.41|1053.11|1051.61|1046.28|1044.78|0
1639774800000|2021-12-17 21:00:00|1046.37|1044.87|1048.84|1047.34|1049.07|1047.57|1046.11|1044.61|0
1639778400000|2021-12-17 22:00:00|1049.04|1047.54|1049.04|1047.54|1049.04|1047.54|1049.04|1047.54|0
1639954800000|2021-12-19 23:00:00|1048.93|1047.43|1041.26|1039.76|1049.35|1047.85|1040.97|1039.47|0
1639958400000|2021-12-20 00:00:00|1041.27|1039.77|1042.13|1040.63|1042.39|1040.89|1037.89|1036.39|0
1639962000000|2021-12-20 01:00:00|1042.15|1040.65|1038.79|1037.29|1042.57|1041.07|1038.29|1036.79|0
1639965600000|2021-12-20 02:00:00|1038.78|1037.28|1035.9|1034.4|1039.31|1037.81|1035.3|1033.8|0
1639969200000|2021-12-20 03:00:00|1035.86|1034.36|1034.89|1033.39|1037.18|1035.68|1034.84|1033.34|0
1639972800000|2021-12-20 04:00:00|1034.91|1033.41|1035.95|1034.45|1037.71|1036.21|1034.84|1033.34|0
1639976400000|2021-12-20 05:00:00|1035.96|1034.46|1033.03|1031.53|1036.42|1034.92|1032.56|1031.06|0
1639980000000|2021-12-20 06:00:00|1033.04|1031.54|1031.85|1030.35|1034.53|1033.03|1030.67|1029.17|0
1639983600000|2021-12-20 07:00:00|1031.83|1030.33|1031.97|1030.47|1032.86|1031.36|1026.31|1024.81|0
1639987200000|2021-12-20 08:00:00|1031.96|1030.46|1033.15|1031.4|1048.65|1035.9|1030.9|1027.4|442
1639990800000|2021-12-20 09:00:00|1033.4|1030.65|1034.15|1033.15|1034.65|1033.4|1029.9|1027.65|95
1639994400000|2021-12-20 10:00:00|1034.4|1033.4|1039.65|1037.4|1043.15|1037.9|1034.4|1032.15|213
1639998000000|2021-12-20 11:00:00|1039.9|1037.65|1038.65|1037.9|1040.4|1038.4|1037.15|1035.15|11
1640001600000|2021-12-20 12:00:00|1038.9|1037.65|1036.96|1034.96|1040.4|1038.4|1036.96|1034.96|4
1640005200000|2021-12-20 13:00:00|1037.21|1035.21|1037.71|1035.96|1038.21|1036.21|1036.71|1034.71|8
1640008800000|2021-12-20 14:00:00|1037.96|1036.21|1037.46|1035.71|1038.96|1037.21|1034.71|1033.21|24
1640012400000|2021-12-20 15:00:00|1037.21|1035.96|1034.7|1033.2|1040.87|1038.62|1034.09|1032.59|90
1640016000000|2021-12-20 16:00:00|1034.69|1033.19|1037.09|1035.59|1037.09|1035.59|1033.38|1031.88|0
1640019600000|2021-12-20 17:00:00|1037.07|1035.57|1035.54|1034.04|1037.98|1036.48|1035.39|1033.89|0
1640023200000|2021-12-20 18:00:00|1035.53|1034.03|1039.14|1037.64|1039.98|1038.48|1035.18|1033.68|0
1640026800000|2021-12-20 19:00:00|1039.06|1037.56|1039.37|1037.87|1040.5|1039|1038.13|1036.63|0
1640030400000|2021-12-20 20:00:00|1039.39|1037.89|1042.49|1040.99|1042.95|1041.45|1038.89|1037.39|0
1640034000000|2021-12-20 21:00:00|1042.44|1040.94|1045.3|1043.8|1045.82|1044.32|1042.2|1040.7|0
1640037600000|2021-12-20 22:00:00|1045.37|1043.87|1045.33|1043.83|1045.37|1043.87|1045.21|1043.71|0
1640041200000|2021-12-20 23:00:00|1045.32|1043.82|1046.82|1045.32|1047.3|1045.8|1045.03|1043.53|0
1640044800000|2021-12-21 00:00:00|1046.83|1045.33|1044.4|1042.9|1046.98|1045.48|1041.92|1040.42|0
1640048400000|2021-12-21 01:00:00|1044.42|1042.92|1046.35|1044.85|1046.72|1045.22|1042.77|1041.27|0
1640052000000|2021-12-21 02:00:00|1046.36|1044.86|1044|1042.5|1046.43|1044.93|1043.43|1041.93|0
1640055600000|2021-12-21 03:00:00|1044.01|1042.51|1046.01|1044.51|1046.67|1045.17|1043.99|1042.49|0
1640059200000|2021-12-21 04:00:00|1046.03|1044.53|1045.55|1044.05|1046.08|1044.58|1044.48|1042.98|0
1640062800000|2021-12-21 05:00:00|1045.56|1044.06|1047.33|1045.83|1047.44|1045.94|1045.56|1044.06|0
1640066400000|2021-12-21 06:00:00|1047.32|1045.82|1050.96|1049.46|1051.27|1049.77|1047.23|1045.73|0
1640070000000|2021-12-21 07:00:00|1050.88|1049.38|1048.54|1047.04|1051.45|1049.95|1047.19|1045.69|0
1640073600000|2021-12-21 08:00:00|1048.51|1047.01|1054.87|1052.87|1055.87|1054.62|1045.69|1044.19|176
1640077200000|2021-12-21 09:00:00|1054.62|1053.62|1054.37|1052.62|1054.87|1053.62|1053.37|1051.62|26
1640080800000|2021-12-21 10:00:00|1054.12|1052.87|1054.87|1053.37|1055.62|1054.12|1053.12|1051.87|47
1640084400000|2021-12-21 11:00:00|1054.62|1053.12|1057.48|1055.73|1057.48|1055.98|1051.98|1051.23|88
1640088000000|2021-12-21 12:00:00|1057.23|1055.48|1056.97|1055.47|1057.48|1056.47|1055.73|1053.98|37
1640091600000|2021-12-21 13:00:00|1055.97|1056.22|1059.47|1058.22|1059.47|1058.22|1055.47|1054.72|287
1640095200000|2021-12-21 14:00:00|1059.72|1058.47|1059.97|1059.22|1062.22|1060.72|1057.97|1031.72|651
1640098800000|2021-12-21 15:00:00|1060.47|1059.47|1060.96|1059.46|1064.99|1064.24|1058.33|1056.83|1514
1640102400000|2021-12-21 16:00:00|1060.94|1059.44|1065.58|1064.08|1066.46|1064.96|1060.49|1058.99|51
1640106000000|2021-12-21 17:00:00|1065.59|1064.09|1069.23|1067.73|1069.47|1067.97|1065.3|1063.8|0
1640109600000|2021-12-21 18:00:00|1069.25|1067.75|1069.35|1067.85|1069.95|1068.45|1067.89|1066.39|0
1640113200000|2021-12-21 19:00:00|1069.37|1067.87|1069.49|1067.99|1069.5|1068|1067.82|1066.32|0
1640116800000|2021-12-21 20:00:00|1069.47|1067.97|1069.54|1068.04|1069.87|1068.37|1066.64|1065.14|0
1640120400000|2021-12-21 21:00:00|1069.53|1068.03|1069.85|1068.35|1069.98|1068.48|1068.38|1066.88|0
1640124000000|2021-12-21 22:00:00|1069.9|1068.4|1069.66|1068.16|1069.99|1068.49|1069.56|1068.06|0
1640127600000|2021-12-21 23:00:00|1069.63|1068.13|1069.14|1067.64|1069.92|1068.42|1068.6|1067.1|0
1640131200000|2021-12-22 00:00:00|1069.15|1067.65|1067.69|1066.19|1069.68|1068.18|1067.27|1065.77|0
1640134800000|2021-12-22 01:00:00|1067.67|1066.17|1068.13|1066.63|1069.77|1068.27|1067.63|1066.13|0
1640138400000|2021-12-22 02:00:00|1068.15|1066.65|1067.84|1066.34|1068.98|1067.48|1067.37|1065.87|0
1640142000000|2021-12-22 03:00:00|1067.8|1066.3|1068.51|1067.01|1068.85|1067.35|1067.46|1065.96|0
1640145600000|2021-12-22 04:00:00|1068.52|1067.02|1068.45|1066.95|1068.94|1067.44|1068.24|1066.74|0
1640149200000|2021-12-22 05:00:00|1068.47|1066.97|1068.75|1067.25|1069.06|1067.56|1067.77|1066.27|0
1640152800000|2021-12-22 06:00:00|1068.78|1067.28|1068.94|1067.44|1069.87|1068.37|1068.42|1066.92|0
1640156400000|2021-12-22 07:00:00|1068.93|1067.43|1068.18|1066.68|1069.55|1068.05|1067.96|1066.46|0
1640160000000|2021-12-22 08:00:00|1068.26|1066.76|1056.74|1055.24|1068.6|1067.1|1056.24|1054.74|294
1640163600000|2021-12-22 09:00:00|1056.49|1055.74|1059.24|1057.49|1060.99|1059.49|1055.99|1054.74|101
1640167200000|2021-12-22 10:00:00|1059.49|1057.74|1058.74|1057.49|1064.74|1062.49|1056.99|1055.74|55
1640170800000|2021-12-22 11:00:00|1058.49|1057.24|1055.49|1054.24|1064.74|1059.74|1054.49|1053.24|154
1640174400000|2021-12-22 12:00:00|1055.24|1054.49|1055.27|1054.52|1056.24|1054.99|1054.52|1053.24|67
1640178000000|2021-12-22 13:00:00|1055.77|1059.02|1055.52|1053.02|1064.52|1060.77|1053.52|1046.52|313
1640181600000|2021-12-22 14:00:00|1054.77|1053.27|1056.52|1055.02|1064.77|1056.27|1054.52|1052.77|16
1640185200000|2021-12-22 15:00:00|1056.27|1055.27|1060.73|1059.23|1067.13|1059.35|1055.77|1054.88|627
1640188800000|2021-12-22 16:00:00|1060.75|1059.25|1064.7|1063.2|1064.7|1063.2|1059.85|1058.35|0
1640192400000|2021-12-22 17:00:00|1064.72|1063.22|1064.93|1063.43|1065.32|1063.82|1064.1|1062.6|0
1640196000000|2021-12-22 18:00:00|1064.95|1063.45|1063.86|1062.36|1064.95|1063.45|1063.1|1061.6|0
1640199600000|2021-12-22 19:00:00|1063.88|1062.38|1064.58|1063.08|1064.63|1063.13|1062.95|1061.45|0
1640203200000|2021-12-22 20:00:00|1064.59|1063.09|1066.19|1064.69|1066.97|1065.47|1064.1|1062.6|0
1640206800000|2021-12-22 21:00:00|1066.4|1064.9|1067.13|1065.63|1067.34|1065.84|1066.23|1064.73|0
1640210400000|2021-12-22 22:00:00|1067.15|1065.65|1067.01|1065.51|1067.18|1065.68|1067.01|1065.51|0
1640214000000|2021-12-22 23:00:00|1067.04|1065.54|1067.49|1065.99|1067.91|1066.41|1067.04|1065.54|0
1640217600000|2021-12-23 00:00:00|1067.47|1065.97|1066.13|1064.63|1067.55|1066.05|1065.49|1063.99|0
1640221200000|2021-12-23 01:00:00|1066.15|1064.65|1065.99|1064.49|1066.28|1064.78|1065.51|1064.01|0
1640224800000|2021-12-23 02:00:00|1066|1064.5|1066.75|1065.25|1067.04|1065.54|1065.99|1064.49|0
1640228400000|2021-12-23 03:00:00|1066.74|1065.24|1066.34|1064.84|1066.93|1065.43|1065.77|1064.27|0
1640232000000|2021-12-23 04:00:00|1066.32|1064.82|1066.32|1064.82|1066.44|1064.94|1066.12|1064.62|0
1640235600000|2021-12-23 05:00:00|1066.33|1064.83|1067.4|1065.9|1067.52|1066.02|1066.33|1064.83|0
1640239200000|2021-12-23 06:00:00|1067.41|1065.91|1067.22|1065.72|1068.24|1066.74|1066.73|1065.23|0
1640242800000|2021-12-23 07:00:00|1067.25|1065.75|1067.58|1066.08|1068.55|1067.05|1067.01|1065.51|0
1640246400000|2021-12-23 08:00:00|1067.69|1066.19|1069.65|1068.65|1079.9|1068.65|1061.13|1058.38|482
1640250000000|2021-12-23 09:00:00|1069.4|1068.9|1066.65|1065.15|1079.9|1074.4|1066.4|1063.4|241
1640253600000|2021-12-23 10:00:00|1066.9|1066.15|1070.15|1063.15|1070.15|1067.9|1064.65|1063.15|128
1640257200000|2021-12-23 11:00:00|1069.4|1063.4|1065.65|1063.65|1069.4|1068.15|1064.9|1063.15|18
1640260800000|2021-12-23 12:00:00|1069.15|1063.9|1069.02|1062.77|1069.52|1065.15|1062.4|1061.65|47
1640264400000|2021-12-23 13:00:00|1068.77|1063.02|1064.52|1063.77|1069.27|1067.52|1063.02|1061.77|17
1640268000000|2021-12-23 14:00:00|1064.77|1064.02|1067.27|1065.77|1070.02|1068.27|1064.77|1062.77|103
1640271600000|2021-12-23 15:00:00|1067.02|1064.52|1068.48|1066.98|1068.59|1067.09|1065.52|1064.27|247
1640275200000|2021-12-23 16:00:00|1068.43|1066.93|1068.96|1067.46|1069.16|1067.66|1067.87|1066.37|0
1640278800000|2021-12-23 17:00:00|1068.95|1067.45|1067.55|1066.05|1068.95|1067.45|1067.37|1065.87|0
1640282400000|2021-12-23 18:00:00|1067.51|1066.01|1067.88|1066.38|1068.12|1066.62|1066.67|1065.17|0
1640286000000|2021-12-23 19:00:00|1067.9|1066.4|1069.06|1067.56|1069.13|1067.63|1067.73|1066.23|0
1640289600000|2021-12-23 20:00:00|1069.04|1067.54|1067.78|1066.28|1070.64|1069.14|1067.41|1065.91|0
1640293200000|2021-12-23 21:00:00|1067.75|1066.25|1068.13|1066.63|1068.39|1066.89|1067.49|1065.99|0
1640559600000|2021-12-26 23:00:00|1067.91|1066.41|1068.54|1067.04|1069.02|1067.52|1067.54|1066.04|0
1640563200000|2021-12-27 00:00:00|1068.57|1067.07|1067.25|1065.75|1069.32|1067.82|1067.04|1065.54|0
1640566800000|2021-12-27 01:00:00|1067.26|1065.76|1066.86|1065.36|1067.58|1066.08|1066.32|1064.82|0
1640570400000|2021-12-27 02:00:00|1066.85|1065.35|1067|1065.5|1067.41|1065.91|1066.75|1065.25|0
1640574000000|2021-12-27 03:00:00|1066.99|1065.49|1067|1065.5|1067.12|1065.62|1066.68|1065.18|0
1640577600000|2021-12-27 04:00:00|1066.98|1065.48|1066.58|1065.08|1067.19|1065.69|1066.47|1064.97|0
1640581200000|2021-12-27 05:00:00|1066.57|1065.07|1066.18|1064.68|1066.6|1065.1|1065.96|1064.46|0
1640584800000|2021-12-27 06:00:00|1066.17|1064.67|1066.15|1064.65|1066.24|1064.74|1065.54|1064.04|0
1640588400000|2021-12-27 07:00:00|1066.12|1064.62|1064.95|1063.45|1066.96|1065.46|1062.98|1061.48|0
1640592000000|2021-12-27 08:00:00|1064.99|1063.49|1066.82|1065.07|1099.32|1066.32|1063.32|1021.57|52
1640595600000|2021-12-27 09:00:00|1066.57|1065.32|1067.32|1065.57|1077.57|1065.82|1064.32|1063.32|46
1640599200000|2021-12-27 10:00:00|1067.07|1065.82|1067.57|1065.82|1068.07|1067.07|1066.57|1064.57|72
1640602800000|2021-12-27 11:00:00|1067.82|1066.07|1067.57|1066.07|1069.32|1067.57|1067.32|1066.07|7
1640606400000|2021-12-27 12:00:00|1067.32|1066.32|1069.2|1067.45|1069.2|1067.45|1066.82|1066.32|32
1640610000000|2021-12-27 13:00:00|1069.45|1067.7|1069.45|1068.2|1069.7|1068.2|1067.95|1066.7|2
1640613600000|2021-12-27 14:00:00|1069.7|1068.45|1068.95|1067.45|1071.2|1069.45|1067.95|1066.45|56
1640617200000|2021-12-27 15:00:00|1069.2|1067.7|1072.69|1071.19|1072.74|1071.24|1068.6|1067.6|528
1640620800000|2021-12-27 16:00:00|1072.7|1071.2|1073.28|1071.78|1073.82|1072.32|1072.22|1070.72|55
1640624400000|2021-12-27 17:00:00|1073.3|1071.8|1074.22|1072.72|1074.24|1072.74|1073.28|1071.78|0
1640628000000|2021-12-27 18:00:00|1074.2|1072.7|1075.17|1073.67|1075.22|1073.72|1074|1072.5|0
1640631600000|2021-12-27 19:00:00|1075.16|1073.66|1075.01|1073.51|1075.93|1074.43|1074.59|1073.09|0
1640635200000|2021-12-27 20:00:00|1074.99|1073.49|1076.99|1075.49|1077.02|1075.52|1074.27|1072.77|0
1640638800000|2021-12-27 21:00:00|1077.01|1075.51|1076.64|1075.14|1077.2|1075.7|1076.42|1074.92|0
1640642400000|2021-12-27 22:00:00|1076.65|1075.15|1076.48|1074.98|1076.65|1075.15|1076.39|1074.89|0
1640646000000|2021-12-27 23:00:00|1076.42|1074.92|1075.85|1074.35|1076.74|1075.24|1075.81|1074.31|0
1640649600000|2021-12-28 00:00:00|1075.87|1074.37|1076.79|1075.29|1077.05|1075.55|1075.03|1073.53|0
1640653200000|2021-12-28 01:00:00|1076.8|1075.3|1075.29|1073.79|1076.9|1075.4|1074.58|1073.08|0
1640656800000|2021-12-28 02:00:00|1075.25|1073.75|1074.56|1073.06|1075.45|1073.95|1074.41|1072.91|0
1640660400000|2021-12-28 03:00:00|1074.66|1073.16|1074.97|1073.47|1075.08|1073.58|1074.34|1072.84|0
1640664000000|2021-12-28 04:00:00|1074.96|1073.46|1074.79|1073.29|1075.3|1073.8|1074.7|1073.2|0
1640667600000|2021-12-28 05:00:00|1074.75|1073.25|1075.75|1074.25|1076.03|1074.53|1074.68|1073.18|0
1640671200000|2021-12-28 06:00:00|1075.76|1074.26|1075.47|1073.97|1075.76|1074.26|1074.72|1073.22|0
1640674800000|2021-12-28 07:00:00|1075.45|1073.95|1073.64|1072.14|1075.61|1074.11|1072.81|1071.31|0
1640678400000|2021-12-28 08:00:00|1073.97|1072.47|1075.43|1073.93|1075.93|1074.68|1073.55|1072.05|51
1640682000000|2021-12-28 09:00:00|1075.68|1074.18|1076.18|1074.68|1077.93|1076.93|1075.43|1073.68|64
1640685600000|2021-12-28 10:00:00|1075.93|1072.93|1074.93|1073.68|1076.18|1074.93|1074.93|1072.68|62
1640689200000|2021-12-28 11:00:00|1075.18|1073.93|1075.93|1074.93|1076.68|1074.93|1075.18|1073.93|6
1640692800000|2021-12-28 12:00:00|1076.18|1074.43|1076.79|1074.79|1077.54|1075.04|1075.18|1073.43|1
1640696400000|2021-12-28 13:00:00|1077.29|1074.54|1073.79|1072.29|1077.29|1074.79|1073.79|1072.29|64
1640700000000|2021-12-28 14:00:00|1074.04|1072.54|1074.29|1072.29|1075.04|1073.54|1072.79|1071.04|27
1640703600000|2021-12-28 15:00:00|1074.04|1072.54|1073.44|1071.94|1074.43|1072.93|1072.31|1070.78|357
1640707200000|2021-12-28 16:00:00|1073.43|1071.93|1074.8|1073.3|1075|1073.5|1073.28|1071.78|0
1640710800000|2021-12-28 17:00:00|1074.75|1073.25|1072.41|1070.91|1074.86|1073.36|1071.31|1069.81|0
1640714400000|2021-12-28 18:00:00|1072.4|1070.9|1073.27|1071.77|1073.33|1071.83|1072.05|1070.55|0
1640718000000|2021-12-28 19:00:00|1073.26|1071.76|1073.05|1071.55|1073.27|1071.77|1071.81|1070.31|0
1640721600000|2021-12-28 20:00:00|1073.04|1071.54|1072.5|1071|1074.57|1073.07|1072.05|1070.55|0
1640725200000|2021-12-28 21:00:00|1072.47|1070.97|1072.75|1071.25|1073.59|1072.09|1072.45|1070.95|0
1640728800000|2021-12-28 22:00:00|1072.85|1071.35|1072.69|1071.19|1072.85|1071.35|1072.55|1071.05|0
1640732400000|2021-12-28 23:00:00|1072.72|1071.22|1073.84|1072.34|1074.08|1072.58|1072.72|1071.22|0
1640736000000|2021-12-29 00:00:00|1073.83|1072.33|1073.83|1072.33|1074.33|1072.83|1072.53|1071.03|0
1640739600000|2021-12-29 01:00:00|1073.8|1072.3|1071.81|1070.31|1074.71|1073.21|1071.62|1070.12|0
1640743200000|2021-12-29 02:00:00|1071.83|1070.33|1072.34|1070.84|1072.34|1070.84|1070.95|1069.45|0
1640746800000|2021-12-29 03:00:00|1072.36|1070.86|1072.71|1071.21|1073.01|1071.51|1071.63|1070.13|0
1640750400000|2021-12-29 04:00:00|1072.68|1071.18|1072.42|1070.92|1072.71|1071.21|1072.19|1070.69|0
1640754000000|2021-12-29 05:00:00|1072.43|1070.93|1073.34|1071.84|1073.56|1072.06|1072.02|1070.52|0
1640757600000|2021-12-29 06:00:00|1073.37|1071.87|1072.07|1070.57|1073.55|1072.05|1071.72|1070.22|0
1640761200000|2021-12-29 07:00:00|1072.08|1070.58|1069.65|1068.15|1072.85|1071.35|1067.97|1066.47|0
1640764800000|2021-12-29 08:00:00|1069.64|1068.14|1068.64|1067.14|1075.53|1073.03|1068.08|1066.58|9
1640768400000|2021-12-29 09:00:00|1068.89|1067.39|1068.14|1066.64|1071.39|1069.64|1068.14|1066.39|39
1640772000000|2021-12-29 10:00:00|1067.89|1066.39|1067.14|1065.39|1068.89|1066.89|1066.64|1065.39|46
1640775600000|2021-12-29 11:00:00|1066.89|1064.64|1067.14|1065.39|1067.14|1065.39|1065.39|1063.89|3
1640779200000|2021-12-29 12:00:00|1067.39|1065.64|1068.89|1066.39|1068.89|1067.14|1066.39|1064.89|111
1640782800000|2021-12-29 13:00:00|1068.64|1066.64|1067.39|1065.89|1068.64|1066.89|1066.64|1064.89|2
1640786400000|2021-12-29 14:00:00|1067.14|1065.64|1066.39|1065.14|1067.14|1066.39|1065.64|1064.39|10
1640790000000|2021-12-29 15:00:00|1066.14|1064.89|1066.86|1065.36|1069.14|1066.89|1064.86|1063.36|488
1640793600000|2021-12-29 16:00:00|1066.77|1065.27|1066.69|1065.19|1067.77|1066.27|1065.77|1064.27|68
1640797200000|2021-12-29 17:00:00|1066.71|1065.21|1067.06|1065.56|1067.06|1065.56|1065.57|1064.07|0
1640800800000|2021-12-29 18:00:00|1067.07|1065.57|1067.67|1066.17|1067.89|1066.39|1066.79|1065.29|0
1640804400000|2021-12-29 19:00:00|1067.65|1066.15|1068.64|1067.14|1068.85|1067.35|1067.4|1065.9|0
1640808000000|2021-12-29 20:00:00|1068.62|1067.12|1068.37|1066.87|1070.24|1068.74|1068.18|1066.68|0
1640811600000|2021-12-29 21:00:00|1068.59|1067.09|1068.33|1066.83|1069.08|1067.58|1068.16|1066.66|0
1640815200000|2021-12-29 22:00:00|1068.38|1066.88|1068.4|1066.9|1068.5|1067|1068.36|1066.86|0
1640818800000|2021-12-29 23:00:00|1068.42|1066.92|1067.64|1066.14|1068.88|1067.38|1067.28|1065.78|0
1640822400000|2021-12-30 00:00:00|1067.63|1066.13|1067.62|1066.12|1068|1066.5|1065.81|1064.31|0
1640826000000|2021-12-30 01:00:00|1067.63|1066.13|1069.13|1067.63|1069.42|1067.92|1067.5|1066|0
1640829600000|2021-12-30 02:00:00|1069.15|1067.65|1068.09|1066.59|1069.69|1068.19|1067.94|1066.44|0
1640833200000|2021-12-30 03:00:00|1068.08|1066.58|1067.68|1066.18|1068.55|1067.05|1067.54|1066.04|0
1640836800000|2021-12-30 04:00:00|1067.66|1066.16|1068.39|1066.89|1068.63|1067.13|1067.63|1066.13|0
1640840400000|2021-12-30 05:00:00|1068.37|1066.87|1067.5|1066|1068.82|1067.32|1067.5|1066|0
1640844000000|2021-12-30 06:00:00|1067.49|1065.99|1068.94|1067.44|1069.12|1067.62|1067.4|1065.9|0
1640847600000|2021-12-30 07:00:00|1068.99|1067.49|1068.28|1066.78|1069.36|1067.86|1067.58|1066.08|0
1640851200000|2021-12-30 08:00:00|1068.3|1066.8|1064.2|1062.2|1068.9|1067.4|1063.39|1061.89|111
1640854800000|2021-12-30 09:00:00|1064.45|1062.45|1066.7|1065.2|1066.7|1065.2|1064.45|1062.45|42
1640858400000|2021-12-30 10:00:00|1067.7|1065.45|1068.2|1066.7|1068.2|1066.95|1066.45|1064.7|32
1640862000000|2021-12-30 11:00:00|1067.95|1066.45|1069.2|1068.2|1069.2|1068.2|1067.95|1066.45|14
1640865600000|2021-12-30 12:00:00|1070.45|1067.95|1068.58|1067.08|1070.45|1068.7|1068.58|1066.83|58
1640869200000|2021-12-30 13:00:00|1068.83|1067.33|1069.58|1067.83|1070.08|1068.33|1068.83|1067.33|8
1640872800000|2021-12-30 14:00:00|1069.33|1067.58|1069.58|1068.33|1070.08|1068.83|1069.33|1067.33|115
1640876400000|2021-12-30 15:00:00|1069.33|1068.58|1070.3|1068.8|1070.9|1069.4|1069.33|1067.96|585
1640880000000|2021-12-30 16:00:00|1070.21|1068.71|1071.25|1069.75|1071.25|1069.75|1069.68|1068.18|0
1640883600000|2021-12-30 17:00:00|1071.27|1069.77|1071.89|1070.39|1072.09|1070.59|1071.27|1069.77|0
1640887200000|2021-12-30 18:00:00|1071.93|1070.43|1071.28|1069.78|1071.93|1070.43|1070.75|1069.25|0
1640890800000|2021-12-30 19:00:00|1071.26|1069.76|1070.96|1069.46|1071.6|1070.1|1070.35|1068.85|0
1640894400000|2021-12-30 20:00:00|1070.98|1069.48|1068.09|1066.59|1071.06|1069.56|1067.24|1065.74|0
1640898000000|2021-12-30 21:00:00|1068.1|1066.6|1068.25|1066.75|1068.79|1067.29|1067.69|1066.19|0
1640901600000|2021-12-30 22:00:00|1068.24|1066.74|1068.24|1066.74|1068.37|1066.87|1068.12|1066.62|0
1640905200000|2021-12-30 23:00:00|1068.3|1066.8|1068.42|1066.92|1068.94|1067.44|1068.06|1066.56|0
1640908800000|2021-12-31 00:00:00|1068.41|1066.91|1064.67|1063.17|1068.52|1067.02|1063.81|1062.31|0
1640912400000|2021-12-31 01:00:00|1064.68|1063.18|1067.7|1066.2|1067.7|1066.2|1064.68|1063.18|0
1640916000000|2021-12-31 02:00:00|1067.72|1066.22|1066.45|1064.95|1067.72|1066.22|1065.96|1064.46|0
1640919600000|2021-12-31 03:00:00|1066.4|1064.9|1065.81|1064.31|1066.5|1065|1065.25|1063.75|0
1640923200000|2021-12-31 04:00:00|1065.82|1064.32|1066.4|1064.9|1066.45|1064.95|1065.81|1064.31|0
1640926800000|2021-12-31 05:00:00|1066.39|1064.89|1067.07|1065.57|1067.28|1065.78|1066.03|1064.53|0
1640930400000|2021-12-31 06:00:00|1067.08|1065.58|1066.68|1065.18|1067.38|1065.88|1066.58|1065.08|0
1640934000000|2021-12-31 07:00:00|1066.71|1065.21|1067.17|1065.67|1067.37|1065.87|1066.68|1065.18|0
1640937600000|2021-12-31 08:00:00|1067.16|1065.66|1067.53|1066.03|1068.05|1066.55|1067.11|1065.61|0
1640941200000|2021-12-31 09:00:00|1067.51|1066.01|1067.46|1065.96|1067.87|1066.37|1066.76|1065.26|0
1640944800000|2021-12-31 10:00:00|1067.51|1066.01|1066.71|1065.21|1067.51|1066.01|1066.56|1065.06|0
1640948400000|2021-12-31 11:00:00|1066.66|1065.16|1067.51|1066.01|1068.17|1066.67|1065.95|1064.45|0
1640952000000|2021-12-31 12:00:00|1067.31|1065.81|1068.57|1067.07|1068.82|1067.32|1066.41|1064.91|0
1640955600000|2021-12-31 13:00:00|1068.62|1067.12|1068.52|1067.02|1069.07|1067.57|1068.22|1066.72|0
1640959200000|2021-12-31 14:00:00|1068.57|1067.07|1068.57|1067.07|1070.89|1069.39|1068.07|1066.57|0
1640962800000|2021-12-31 15:00:00|1068.62|1067.12|1068.72|1067.22|1069.68|1068.18|1066.91|1065.41|0
1640966400000|2021-12-31 16:00:00|1068.75|1067.25|1067.77|1066.27|1069.07|1067.57|1067.67|1066.17|0
1640970000000|2021-12-31 17:00:00|1067.79|1066.29|1069.43|1067.93|1069.53|1068.03|1067.06|1065.56|0
1640973600000|2021-12-31 18:00:00|1069.38|1067.88|1069.88|1068.38|1070.18|1068.68|1068.97|1067.47|0
1640977200000|2021-12-31 19:00:00|1069.83|1068.33|1069.07|1067.57|1070.53|1069.03|1068.72|1067.22|0
1640980800000|2021-12-31 20:00:00|1069.05|1067.55|1067.11|1065.61|1070.63|1069.13|1066.66|1065.16|0
1640984400000|2021-12-31 21:00:00|1067.13|1065.63|1067.45|1065.95|1068.45|1066.95|1067.13|1065.63|0
1641164400000|2022-01-02 23:00:00|1070.42|1068.92|1070.24|1068.74|1070.76|1069.26|1069.57|1068.07|0
1641168000000|2022-01-03 00:00:00|1070.26|1068.76|1074.19|1072.69|1075.05|1073.55|1070.24|1068.74|0
1641171600000|2022-01-03 01:00:00|1074.2|1072.7|1070.6|1069.1|1075.08|1073.58|1070.44|1068.94|0
1641175200000|2022-01-03 02:00:00|1070.59|1069.09|1070.67|1069.17|1071.01|1069.51|1068.86|1067.36|0
1641178800000|2022-01-03 03:00:00|1070.68|1069.18|1070.32|1068.82|1070.68|1069.18|1069.33|1067.83|0
1641182400000|2022-01-03 04:00:00|1070.35|1068.85|1070.7|1069.2|1070.7|1069.2|1070.05|1068.55|0
1641186000000|2022-01-03 05:00:00|1070.69|1069.19|1070.71|1069.21|1070.9|1069.4|1069.88|1068.38|0
1641189600000|2022-01-03 06:00:00|1070.7|1069.2|1071.92|1070.42|1071.98|1070.48|1070.08|1068.58|0
1641193200000|2022-01-03 07:00:00|1071.9|1070.4|1073.57|1072.07|1074.91|1073.41|1069.82|1068.32|0
1641196800000|2022-01-03 08:00:00|1073.49|1071.99|1075.54|1074.29|1075.54|1074.29|1069.79|1068.29|92
1641200400000|2022-01-03 09:00:00|1075.29|1074.54|1076.29|1074.29|1077.04|1075.04|1074.79|1072.79|42
1641204000000|2022-01-03 10:00:00|1076.79|1074.54|1075.54|1074.04|1077.54|1075.79|1075.54|1074.04|40
1641207600000|2022-01-03 11:00:00|1075.79|1074.29|1075.29|1073.79|1077.04|1075.54|1074.54|1072.79|6
1641211200000|2022-01-03 12:00:00|1075.79|1074.04|1075.66|1074.16|1076.79|1075.29|1075.29|1073.79|16
1641214800000|2022-01-03 13:00:00|1075.91|1075.16|1076.91|1074.91|1077.66|1076.16|1075.16|1073.41|8
1641218400000|2022-01-03 14:00:00|1076.66|1074.41|1075.91|1074.41|1078.91|1077.91|1075.91|1073.91|7
1641222000000|2022-01-03 15:00:00|1076.16|1074.66|1078.79|1077.29|1080.54|1079.04|1075.16|1073.91|450
1641225600000|2022-01-03 16:00:00|1078.8|1077.3|1078.08|1076.58|1079.02|1077.52|1075.61|1074.11|0
1641229200000|2022-01-03 17:00:00|1078.05|1076.55|1078.38|1076.88|1079.29|1077.79|1077.36|1075.86|0
1641232800000|2022-01-03 18:00:00|1078.4|1076.9|1080.05|1078.55|1080.15|1078.65|1077.96|1076.46|0
1641236400000|2022-01-03 19:00:00|1080.03|1078.53|1081.01|1079.51|1081.77|1080.27|1079.63|1078.13|0
1641240000000|2022-01-03 20:00:00|1081.05|1079.55|1081.46|1079.96|1082.11|1080.61|1080.07|1078.57|0
1641243600000|2022-01-03 21:00:00|1081.47|1079.97|1081.04|1079.54|1081.7|1080.2|1080.97|1079.47|0
1641247200000|2022-01-03 22:00:00|1081.06|1079.56|1081.18|1079.68|1081.2|1079.7|1081.06|1079.56|0
1641250800000|2022-01-03 23:00:00|1081.2|1079.7|1080.71|1079.21|1081.54|1080.04|1080.55|1079.05|0
1641254400000|2022-01-04 00:00:00|1080.72|1079.22|1080.32|1078.82|1080.87|1079.37|1078.64|1077.14|0
1641258000000|2022-01-04 01:00:00|1080.31|1078.81|1079.81|1078.31|1081.18|1079.68|1078.19|1076.69|0
1641261600000|2022-01-04 02:00:00|1079.84|1078.34|1081.82|1080.32|1081.92|1080.42|1079.81|1078.31|0
1641265200000|2022-01-04 03:00:00|1081.83|1080.33|1081.16|1079.66|1081.92|1080.42|1080.9|1079.4|0
1641268800000|2022-01-04 04:00:00|1081.17|1079.67|1082.17|1080.67|1082.23|1080.73|1080.92|1079.42|0
1641272400000|2022-01-04 05:00:00|1082.18|1080.68|1082.53|1081.03|1082.83|1081.33|1082.08|1080.58|0
1641276000000|2022-01-04 06:00:00|1082.56|1081.06|1083.14|1081.64|1083.53|1082.03|1081.96|1080.46|0
1641279600000|2022-01-04 07:00:00|1083.15|1081.65|1084.55|1083.05|1084.63|1083.13|1081.56|1080.06|0
1641283200000|2022-01-04 08:00:00|1084.58|1083.08|1083.66|1081.91|1086.16|1084.16|1080.41|1079.66|332
1641286800000|2022-01-04 09:00:00|1083.41|1082.16|1081.98|1080.23|1086.23|1084.98|1081.98|1079.98|280
1641290400000|2022-01-04 10:00:00|1083.73|1080.48|1083.48|1082.48|1084.23|1082.73|1081.73|1079.98|250
1641294000000|2022-01-04 11:00:00|1083.98|1082.23|1079.73|1077.48|1083.98|1082.98|1079.73|1077.23|231
1641297600000|2022-01-04 12:00:00|1080.23|1077.73|1080.94|1078.94|1082.23|1080.23|1079.48|1076.48|292
1641301200000|2022-01-04 13:00:00|1081.44|1079.19|1082.44|1081.19|1083.19|1081.44|1080.94|1077.69|221
1641304800000|2022-01-04 14:00:00|1082.19|1081.44|1084.19|1075.19|1085.69|1084.19|1081.19|1075.19|219
1641308400000|2022-01-04 15:00:00|1083.69|1081.44|1079.17|1077.67|1084.45|1082.2|1078.86|1077.36|209
1641312000000|2022-01-04 16:00:00|1079.21|1077.71|1080.06|1078.56|1080.77|1079.27|1077.47|1075.97|0
1641315600000|2022-01-04 17:00:00|1080.01|1078.51|1078.94|1077.44|1080.71|1079.21|1078.71|1077.21|0
1641319200000|2022-01-04 18:00:00|1078.92|1077.42|1077.22|1075.72|1079.86|1078.36|1077.14|1075.64|0
1641322800000|2022-01-04 19:00:00|1077.19|1075.69|1079.76|1078.26|1079.88|1078.38|1077.19|1075.69|0
1641326400000|2022-01-04 20:00:00|1079.74|1078.24|1080.87|1079.37|1081.96|1080.46|1079.64|1078.14|0
1641330000000|2022-01-04 21:00:00|1080.85|1079.35|1080.9|1079.4|1081.21|1079.71|1080.38|1078.88|0
1641333600000|2022-01-04 22:00:00|1080.88|1079.38|1080.76|1079.26|1080.88|1079.38|1080.73|1079.23|0
1641337200000|2022-01-04 23:00:00|1080.75|1079.25|1079.78|1078.28|1081.01|1079.51|1079.54|1078.04|0
1641340800000|2022-01-05 00:00:00|1079.77|1078.27|1080.06|1078.56|1080.16|1078.66|1078.54|1077.04|0
1641344400000|2022-01-05 01:00:00|1080.07|1078.57|1077.98|1076.48|1080.77|1079.27|1077.45|1075.95|0
1641348000000|2022-01-05 02:00:00|1078.01|1076.51|1078.86|1077.36|1079.02|1077.52|1077.77|1076.27|0
1641351600000|2022-01-05 03:00:00|1078.87|1077.37|1078.71|1077.21|1079.16|1077.66|1077.87|1076.37|0
1641355200000|2022-01-05 04:00:00|1078.72|1077.22|1078.75|1077.25|1078.88|1077.38|1078.15|1076.65|0
1641358800000|2022-01-05 05:00:00|1078.74|1077.24|1077.79|1076.29|1078.84|1077.34|1077.43|1075.93|0
1641362400000|2022-01-05 06:00:00|1077.8|1076.3|1078.5|1077|1079.17|1077.67|1076.91|1075.41|0
1641366000000|2022-01-05 07:00:00|1078.56|1077.06|1081.23|1079.73|1081.83|1080.33|1078.56|1077.06|0
1641369600000|2022-01-05 08:00:00|1081.25|1079.75|1083.7|1082.2|1084.95|1083.2|1080.94|1079.44|38
1641373200000|2022-01-05 09:00:00|1084.2|1082.45|1085.2|1083.7|1085.7|1084.2|1082.95|1081.45|27
1641376800000|2022-01-05 10:00:00|1084.95|1083.45|1086.95|1085.45|1086.95|1085.95|1084.95|1083.45|18
1641380400000|2022-01-05 11:00:00|1086.7|1085.2|1085.95|1084.7|1086.7|1085.2|1083.95|1082.2|16
1641384000000|2022-01-05 12:00:00|1086.2|1084.95|1085.6|1084.85|1087.45|1086.45|1085.6|1084.35|4
1641387600000|2022-01-05 13:00:00|1086.35|1085.6|1088.85|1087.1|1089.1|1087.6|1085.85|1083.85|30
1641391200000|2022-01-05 14:00:00|1088.6|1087.85|1088.85|1088.1|1090.35|1088.1|1087.1|1085.35|90
1641394800000|2022-01-05 15:00:00|1089.85|1088.35|1089.78|1088.28|1090.69|1089.19|1088.85|1087.1|55
1641398400000|2022-01-05 16:00:00|1089.77|1088.27|1088.47|1086.97|1090.2|1088.7|1087.67|1086.17|0
1641402000000|2022-01-05 17:00:00|1088.43|1086.93|1087.02|1085.52|1089.32|1087.82|1086.89|1085.39|0
1641405600000|2022-01-05 18:00:00|1087.01|1085.51|1086.69|1085.19|1087.64|1086.14|1086.2|1084.7|0
1641409200000|2022-01-05 19:00:00|1086.68|1085.18|1080.35|1078.85|1088.4|1086.9|1079.04|1077.54|0
1641412800000|2022-01-05 20:00:00|1080.31|1078.81|1074.56|1073.06|1080.31|1078.81|1074.33|1072.83|0
1641416400000|2022-01-05 21:00:00|1074.6|1073.1|1075.6|1074.1|1076.73|1075.23|1074.28|1072.78|0
1641420000000|2022-01-05 22:00:00|1075.59|1074.09|1074.99|1073.49|1075.67|1074.17|1074.91|1073.41|0
1641423600000|2022-01-05 23:00:00|1075.01|1073.51|1076.09|1074.59|1076.25|1074.75|1072.89|1071.39|0
1641427200000|2022-01-06 00:00:00|1076.1|1074.6|1074.88|1073.38|1076.97|1075.47|1073.45|1071.95|0
1641430800000|2022-01-06 01:00:00|1074.89|1073.39|1074.51|1073.01|1075.94|1074.44|1072.21|1070.71|0
1641434400000|2022-01-06 02:00:00|1074.53|1073.03|1072.17|1070.67|1074.61|1073.11|1070.95|1069.45|0
1641438000000|2022-01-06 03:00:00|1072.16|1070.66|1068.52|1067.02|1072.32|1070.82|1068.31|1066.81|0
1641441600000|2022-01-06 04:00:00|1068.53|1067.03|1067.73|1066.23|1068.85|1067.35|1067.19|1065.69|0
1641445200000|2022-01-06 05:00:00|1067.7|1066.2|1068.81|1067.31|1069.35|1067.85|1067.43|1065.93|0
1641448800000|2022-01-06 06:00:00|1068.82|1067.32|1071.12|1069.62|1071.55|1070.05|1067.75|1066.25|0
1641452400000|2022-01-06 07:00:00|1070.9|1069.4|1073.63|1072.13|1076.76|1075.26|1070.45|1068.95|0
1641456000000|2022-01-06 08:00:00|1073.85|1072.35|1079.05|1077.55|1080.66|1079.16|1073.09|1071.59|577
1641459600000|2022-01-06 09:00:00|1078.55|1077.8|1078.3|1077.55|1081.05|1079.8|1078.3|1076.3|209
1641463200000|2022-01-06 10:00:00|1079.05|1077.05|1079.3|1077.3|1080.3|1079.3|1078.3|1076.55|46
1641466800000|2022-01-06 11:00:00|1079.05|1077.55|1076.3|1074.3|1079.05|1078.55|1075.05|1074.05|62
1641470400000|2022-01-06 12:00:00|1077.3|1074.05|1076.41|1075.41|1077.8|1076.55|1075.8|1074.05|37
1641474000000|2022-01-06 13:00:00|1076.66|1075.66|1077.66|1076.91|1078.41|1077.16|1075.66|1073.91|16
1641477600000|2022-01-06 14:00:00|1078.66|1076.66|1076.66|1075.16|1079.91|1078.41|1076.41|1075.16|51
1641481200000|2022-01-06 15:00:00|1076.41|1074.66|1079.38|1077.88|1080.86|1079.36|1072.9|1071.65|254
1641484800000|2022-01-06 16:00:00|1079.4|1077.9|1080.31|1078.81|1081.66|1080.16|1078.08|1076.58|0
1641488400000|2022-01-06 17:00:00|1080.3|1078.8|1081.2|1079.7|1083.28|1081.78|1079.52|1078.02|0
1641492000000|2022-01-06 18:00:00|1081.26|1079.76|1080.21|1078.71|1082.08|1080.58|1079.18|1077.68|0
1641495600000|2022-01-06 19:00:00|1080.17|1078.67|1080.31|1078.81|1081.09|1079.59|1078.82|1077.32|0
1641499200000|2022-01-06 20:00:00|1080.29|1078.79|1078.32|1076.82|1081.62|1080.12|1076.41|1074.91|0
1641502800000|2022-01-06 21:00:00|1078.43|1076.93|1079.81|1078.31|1079.96|1078.46|1078.11|1076.61|0
1641506400000|2022-01-06 22:00:00|1079.82|1078.32|1079.92|1078.42|1079.92|1078.42|1079.67|1078.17|0
1641510000000|2022-01-06 23:00:00|1080.06|1078.56|1080.87|1079.37|1081.03|1079.53|1080.06|1078.56|0
1641513600000|2022-01-07 00:00:00|1080.9|1079.4|1081.64|1080.14|1081.83|1080.33|1080.58|1079.08|0
1641517200000|2022-01-07 01:00:00|1081.63|1080.13|1080.29|1078.79|1082.19|1080.69|1079.46|1077.96|0
1641520800000|2022-01-07 02:00:00|1080.28|1078.78|1079.53|1078.03|1080.28|1078.78|1077.72|1076.22|0
1641524400000|2022-01-07 03:00:00|1079.54|1078.04|1079.32|1077.82|1080.5|1079|1078.72|1077.22|0
1641528000000|2022-01-07 04:00:00|1079.33|1077.83|1079.46|1077.96|1079.7|1078.2|1078.78|1077.28|0
1641531600000|2022-01-07 05:00:00|1079.48|1077.98|1080.29|1078.79|1080.4|1078.9|1078.82|1077.32|0
1641535200000|2022-01-07 06:00:00|1080.26|1078.76|1080.13|1078.63|1081.11|1079.61|1079.58|1078.08|0
1641538800000|2022-01-07 07:00:00|1080.1|1078.6|1080.34|1078.84|1081.02|1079.52|1078.85|1077.35|0
1641542400000|2022-01-07 08:00:00|1080.33|1078.83|1078.93|1077.18|1082.4|1080.4|1077.4|1074.65|309
1641546000000|2022-01-07 09:00:00|1078.68|1077.43|1083.43|1081.93|1085.43|1084.43|1078.68|1077.43|94
1641549600000|2022-01-07 10:00:00|1083.18|1081.68|1083.18|1081.68|1083.18|1081.68|1081.68|1080.18|87
1641553200000|2022-01-07 11:00:00|1083.68|1081.93|1080.43|1078.93|1083.93|1082.93|1080.43|1078.93|17
1641556800000|2022-01-07 12:00:00|1080.18|1079.18|1078.16|1077.16|1080.68|1079.43|1076.18|1074.91|24
1641560400000|2022-01-07 13:00:00|1078.66|1077.41|1076.16|1075.41|1079.41|1077.91|1074.91|1073.66|27
1641564000000|2022-01-07 14:00:00|1076.41|1075.66|1077.41|1075.66|1077.66|1076.16|1072.66|1071.91|162
1641567600000|2022-01-07 15:00:00|1077.16|1075.91|1070.23|1068.73|1077.16|1076.41|1068.35|1066.85|336
1641571200000|2022-01-07 16:00:00|1070.25|1068.75|1075.73|1074.23|1076.45|1074.95|1070.08|1068.58|0
1641574800000|2022-01-07 17:00:00|1075.75|1074.25|1075.29|1073.79|1075.92|1074.42|1073.94|1072.44|0
1641578400000|2022-01-07 18:00:00|1075.3|1073.8|1075.15|1073.65|1076.08|1074.58|1074.51|1073.01|0
1641582000000|2022-01-07 19:00:00|1075.16|1073.66|1076.11|1074.61|1076.63|1075.13|1073.76|1072.26|0
1641585600000|2022-01-07 20:00:00|1076.13|1074.63|1074.34|1072.84|1076.95|1075.45|1074|1072.5|0
1641589200000|2022-01-07 21:00:00|1074.36|1072.86|1074.37|1072.87|1075.87|1074.37|1074.24|1072.74|0
1641769200000|2022-01-09 23:00:00|1074.76|1073.26|1072.39|1070.89|1075.3|1073.8|1070.8|1069.3|0
1641772800000|2022-01-10 00:00:00|1072.4|1070.9|1073.86|1072.36|1075.2|1073.7|1071.87|1070.37|0
1641776400000|2022-01-10 01:00:00|1073.81|1072.31|1075.35|1073.85|1075.68|1074.18|1072.72|1071.22|0
1641780000000|2022-01-10 02:00:00|1075.36|1073.86|1074.64|1073.14|1075.51|1074.01|1074.29|1072.79|0
1641783600000|2022-01-10 03:00:00|1074.65|1073.15|1075.1|1073.6|1075.27|1073.77|1074.02|1072.52|0
1641787200000|2022-01-10 04:00:00|1075.13|1073.63|1076.19|1074.69|1076.56|1075.06|1075.06|1073.56|0
1641790800000|2022-01-10 05:00:00|1076.21|1074.71|1076.18|1074.68|1076.85|1075.35|1075.25|1073.75|0
1641794400000|2022-01-10 06:00:00|1076.2|1074.7|1076.66|1075.16|1076.87|1075.37|1075.54|1074.04|0
1641798000000|2022-01-10 07:00:00|1076.63|1075.13|1078.97|1077.47|1079.22|1077.72|1076.49|1074.99|0
1641801600000|2022-01-10 08:00:00|1079.01|1077.51|1076.16|1075.16|1082.05|1079.8|1072.41|1070.3|112
1641805200000|2022-01-10 09:00:00|1075.66|1074.91|1075.91|1074.66|1078.91|1077.66|1074.91|1073.16|43
1641808800000|2022-01-10 10:00:00|1075.66|1073.66|1075.41|1073.91|1076.91|1074.91|1074.41|1072.91|16
1641812400000|2022-01-10 11:00:00|1075.66|1074.16|1074.16|1072.91|1075.91|1074.91|1072.66|1071.66|165
1641816000000|2022-01-10 12:00:00|1074.41|1072.16|1070.64|1068.89|1074.91|1073.66|1069.66|1068.66|62
1641819600000|2022-01-10 13:00:00|1070.89|1069.14|1071.14|1069.64|1073.39|1072.14|1070.64|1068.89|61
1641823200000|2022-01-10 14:00:00|1070.89|1069.89|1065.89|1064.64|1071.39|1069.89|1065.89|1064.39|71
1641826800000|2022-01-10 15:00:00|1065.64|1063.89|1061.66|1060.16|1066.64|1065.63|1059.64|1058.14|487
1641830400000|2022-01-10 16:00:00|1061.57|1060.07|1064.17|1062.67|1066.77|1065.27|1060.69|1059.19|0
1641834000000|2022-01-10 17:00:00|1064.15|1062.65|1064.05|1062.55|1065.38|1063.88|1061.41|1059.91|0
1641837600000|2022-01-10 18:00:00|1064.01|1062.51|1069.32|1067.82|1069.87|1068.37|1063.78|1062.28|0
1641841200000|2022-01-10 19:00:00|1069.36|1067.86|1070.57|1069.07|1072.45|1070.95|1069.05|1067.55|0
1641844800000|2022-01-10 20:00:00|1070.59|1069.09|1073.34|1071.84|1073.68|1072.18|1068.48|1066.98|0
1641848400000|2022-01-10 21:00:00|1073.37|1071.87|1073.59|1072.09|1074.2|1072.7|1073.13|1071.63|0
1641852000000|2022-01-10 22:00:00|1073.48|1071.98|1073.96|1072.46|1074.03|1072.53|1073.48|1071.98|0
1641855600000|2022-01-10 23:00:00|1073.99|1072.49|1073.98|1072.48|1074.79|1073.29|1073.13|1071.63|0
1641859200000|2022-01-11 00:00:00|1073.99|1072.49|1073.81|1072.31|1074.85|1073.35|1070.3|1068.8|0
1641862800000|2022-01-11 01:00:00|1073.86|1072.36|1071.25|1069.75|1074.18|1072.68|1071.13|1069.63|0
1641866400000|2022-01-11 02:00:00|1071.26|1069.76|1074.84|1073.34|1075.04|1073.54|1071.05|1069.55|0
1641870000000|2022-01-11 03:00:00|1074.85|1073.35|1074.32|1072.82|1075.03|1073.53|1074.01|1072.51|0
1641873600000|2022-01-11 04:00:00|1074.3|1072.8|1073.64|1072.14|1074.47|1072.97|1072.93|1071.43|0
1641877200000|2022-01-11 05:00:00|1073.65|1072.15|1074.1|1072.6|1074.66|1073.16|1073.29|1071.79|0
1641880800000|2022-01-11 06:00:00|1074.11|1072.61|1073.68|1072.18|1074.65|1073.15|1072.08|1070.58|0
1641884400000|2022-01-11 07:00:00|1073.67|1072.17|1075.67|1074.17|1076.17|1074.67|1072.12|1070.62|0
1641888000000|2022-01-11 08:00:00|1075.68|1074.18|1067.32|1066.32|1076.18|1074.68|1064.57|1063.3|710
1641891600000|2022-01-11 09:00:00|1067.82|1066.82|1065.57|1064.57|1070.57|1069.82|1065.57|1064.57|409
1641895200000|2022-01-11 10:00:00|1065.82|1064.82|1069.82|1068.32|1070.07|1069.07|1065.32|1064.57|202
1641898800000|2022-01-11 11:00:00|1069.57|1068.57|1071.07|1069.32|1072.07|1070.82|1069.57|1067.32|51
1641902400000|2022-01-11 12:00:00|1071.32|1069.57|1070.92|1069.92|1071.92|1071.17|1070.82|1069.57|12
1641906000000|2022-01-11 13:00:00|1071.17|1070.17|1069.42|1067.92|1071.17|1070.17|1069.17|1067.42|61
1641909600000|2022-01-11 14:00:00|1069.67|1068.17|1066.42|1065.17|1070.17|1068.92|1066.17|1064.67|11
1641913200000|2022-01-11 15:00:00|1066.67|1065.42|1067.71|1066.21|1070.43|1068.93|1065.63|1064.13|183
1641916800000|2022-01-11 16:00:00|1067.62|1066.12|1073.49|1071.99|1073.89|1072.39|1067.39|1065.89|0
1641920400000|2022-01-11 17:00:00|1073.51|1072.01|1074.72|1073.22|1074.87|1073.37|1072.34|1070.84|0
1641924000000|2022-01-11 18:00:00|1074.74|1073.24|1076.12|1074.62|1076.17|1074.67|1073.45|1071.95|0
1641927600000|2022-01-11 19:00:00|1076.13|1074.63|1076.93|1075.43|1077.42|1075.92|1074.87|1073.37|0
1641931200000|2022-01-11 20:00:00|1076.95|1075.45|1078.32|1076.82|1078.47|1076.97|1075.92|1074.42|0
1641934800000|2022-01-11 21:00:00|1078.27|1076.77|1077.61|1076.11|1078.56|1077.06|1077.45|1075.95|0
1641938400000|2022-01-11 22:00:00|1077.66|1076.16|1077.66|1076.16|1077.76|1076.26|1077.49|1075.99|0
1641942000000|2022-01-11 23:00:00|1077.68|1076.18|1077.49|1075.99|1078.24|1076.74|1077.29|1075.79|0
1641945600000|2022-01-12 00:00:00|1077.48|1075.98|1078.48|1076.98|1079.22|1077.72|1077.33|1075.83|0
1641949200000|2022-01-12 01:00:00|1078.46|1076.96|1078.11|1076.61|1078.85|1077.35|1077.17|1075.67|0
1641952800000|2022-01-12 02:00:00|1078.1|1076.6|1078.77|1077.27|1079.18|1077.68|1078.01|1076.51|0
1641956400000|2022-01-12 03:00:00|1078.78|1077.28|1079.58|1078.08|1079.58|1078.08|1078.67|1077.17|0
1641960000000|2022-01-12 04:00:00|1079.59|1078.09|1079.38|1077.88|1079.79|1078.29|1079.17|1077.67|0
1641963600000|2022-01-12 05:00:00|1079.4|1077.9|1080.64|1079.14|1080.68|1079.18|1079.23|1077.73|0
1641967200000|2022-01-12 06:00:00|1080.65|1079.15|1079.33|1077.83|1081.07|1079.57|1079.07|1077.57|0
1641970800000|2022-01-12 07:00:00|1079.36|1077.86|1079.88|1078.38|1081.21|1079.71|1078.79|1077.29|0
1641974400000|2022-01-12 08:00:00|1079.87|1078.37|1080.95|1079.7|1082.45|1081.48|1079.23|1076.48|221
1641978000000|2022-01-12 09:00:00|1081.2|1079.95|1082.45|1080.95|1083.95|1082.95|1081.2|1079.45|75
1641981600000|2022-01-12 10:00:00|1082.2|1081.2|1084.95|1083.2|1085.2|1083.7|1081.2|1080.45|138
1641985200000|2022-01-12 11:00:00|1085.2|1083.45|1084.7|1082.95|1086.45|1085.2|1084.7|1082.7|22
1641988800000|2022-01-12 12:00:00|1084.45|1082.7|1084.06|1082.81|1085.7|1084.56|1083.7|1082.2|13
1641992400000|2022-01-12 13:00:00|1083.81|1082.31|1086.31|1085.31|1086.81|1085.81|1083.31|1081.81|15
1641996000000|2022-01-12 14:00:00|1086.56|1084.81|1085.31|1084.06|1087.31|1086.56|1084.81|1083.31|52
1641999600000|2022-01-12 15:00:00|1085.06|1083.81|1082.52|1081.02|1086.12|1084.81|1081.01|1079.51|170
1642003200000|2022-01-12 16:00:00|1082.51|1081.01|1083.07|1081.57|1083.9|1082.4|1079.65|1078.15|0
1642006800000|2022-01-12 17:00:00|1083.08|1081.58|1083.98|1082.48|1084.38|1082.88|1081.9|1080.4|0
1642010400000|2022-01-12 18:00:00|1084|1082.5|1082.14|1080.64|1084.22|1082.72|1081.68|1080.18|0
1642014000000|2022-01-12 19:00:00|1082.05|1080.55|1082.69|1081.19|1083.46|1081.96|1081.2|1079.7|0
1642017600000|2022-01-12 20:00:00|1082.7|1081.2|1083.67|1082.17|1084.79|1083.29|1081.56|1080.06|0
1642021200000|2022-01-12 21:00:00|1083.65|1082.15|1083.94|1082.44|1084.93|1083.43|1083.65|1082.15|0
1642024800000|2022-01-12 22:00:00|1083.93|1082.43|1083.88|1082.38|1084.05|1082.55|1083.88|1082.38|0
1642028400000|2022-01-12 23:00:00|1083.89|1082.39|1083.72|1082.22|1084.31|1082.81|1083.3|1081.8|0
1642032000000|2022-01-13 00:00:00|1083.73|1082.23|1082.58|1081.08|1083.76|1082.26|1082.02|1080.52|0
1642035600000|2022-01-13 01:00:00|1082.56|1081.06|1080.93|1079.43|1083.3|1081.8|1080.61|1079.11|0
1642039200000|2022-01-13 02:00:00|1080.94|1079.44|1082.29|1080.79|1082.73|1081.23|1080.94|1079.44|0
1642042800000|2022-01-13 03:00:00|1082.28|1080.78|1081.35|1079.85|1082.29|1080.79|1080.83|1079.33|0
1642046400000|2022-01-13 04:00:00|1081.36|1079.86|1082.25|1080.75|1082.42|1080.92|1081.31|1079.81|0
1642050000000|2022-01-13 05:00:00|1082.26|1080.76|1081.16|1079.66|1082.72|1081.22|1080.86|1079.36|0
1642053600000|2022-01-13 06:00:00|1081.17|1079.67|1082.75|1081.25|1083.61|1082.11|1081.04|1079.54|0
1642057200000|2022-01-13 07:00:00|1082.64|1081.14|1082.01|1080.51|1082.7|1081.2|1080.38|1078.88|0
1642060800000|2022-01-13 08:00:00|1082.14|1080.64|1086.15|1084.65|1090.87|1088.37|1081.11|1079.61|39
1642064400000|2022-01-13 09:00:00|1085.9|1084.15|1085.9|1084.65|1086.4|1085.65|1084.4|1083.15|152
1642068000000|2022-01-13 10:00:00|1086.15|1084.9|1086.9|1086.15|1086.9|1086.15|1084.65|1083.4|11
1642071600000|2022-01-13 11:00:00|1086.65|1085.9|1086.4|1085.15|1086.9|1086.15|1086.4|1084.65|9
1642075200000|2022-01-13 12:00:00|1086.65|1085.4|1085.19|1084.44|1086.65|1085.4|1084.69|1083.19|7
1642078800000|2022-01-13 13:00:00|1084.94|1084.19|1085.94|1084.94|1086.69|1085.44|1083.94|1082.94|13
1642082400000|2022-01-13 14:00:00|1085.69|1084.69|1087.69|1086.44|1087.94|1087.19|1085.69|1084.44|67
1642086000000|2022-01-13 15:00:00|1087.44|1085.94|1082.49|1080.99|1087.44|1086.44|1080.46|1078.96|99
1642089600000|2022-01-13 16:00:00|1082.4|1080.9|1085.29|1083.79|1086.11|1084.61|1081.91|1080.41|0
1642093200000|2022-01-13 17:00:00|1085.26|1083.76|1079.92|1078.42|1085.28|1083.78|1078.62|1077.12|0
1642096800000|2022-01-13 18:00:00|1079.9|1078.4|1081.51|1080.01|1081.86|1080.36|1078.8|1077.3|0
1642100400000|2022-01-13 19:00:00|1081.55|1080.05|1079.56|1078.06|1082.43|1080.93|1078.34|1076.84|0
1642104000000|2022-01-13 20:00:00|1079.59|1078.09|1074.54|1073.04|1079.59|1078.09|1072.72|1071.22|0
1642107600000|2022-01-13 21:00:00|1074.58|1073.08|1074.39|1072.89|1075.42|1073.92|1073.04|1071.54|0
1642111200000|2022-01-13 22:00:00|1074.34|1072.84|1074.4|1072.9|1074.49|1072.99|1074.25|1072.75|0
1642114800000|2022-01-13 23:00:00|1074.49|1072.99|1075.03|1073.53|1075.37|1073.87|1074.46|1072.96|0
1642118400000|2022-01-14 00:00:00|1075.05|1073.55|1074.84|1073.34|1076.07|1074.57|1072.58|1071.08|0
1642122000000|2022-01-14 01:00:00|1074.85|1073.35|1072.47|1070.97|1075.36|1073.86|1072.03|1070.53|0
1642125600000|2022-01-14 02:00:00|1072.48|1070.98|1072.93|1071.43|1073|1071.5|1070.32|1068.82|0
1642129200000|2022-01-14 03:00:00|1072.95|1071.45|1072.15|1070.65|1073.34|1071.84|1071.41|1069.91|0
1642132800000|2022-01-14 04:00:00|1072.13|1070.63|1072.82|1071.32|1074.24|1072.74|1072.12|1070.62|0
1642136400000|2022-01-14 05:00:00|1072.83|1071.33|1074.2|1072.7|1074.26|1072.76|1072.19|1070.69|0
1642140000000|2022-01-14 06:00:00|1074.18|1072.68|1075.54|1074.04|1076.32|1074.82|1073.81|1072.31|0
1642143600000|2022-01-14 07:00:00|1075.56|1074.06|1074.55|1073.05|1076.77|1075.27|1073.09|1071.59|0
1642147200000|2022-01-14 08:00:00|1074.63|1073.13|1090.19|1088.44|1092.55|1090.94|1073.45|1071.95|375
1642150800000|2022-01-14 09:00:00|1089.94|1088.69|1091.69|1089.94|1091.69|1090.94|1089.19|1087.44|81
1642154400000|2022-01-14 10:00:00|1091.44|1090.19|1089.44|1087.94|1091.44|1090.19|1088.69|1086.94|8
1642158000000|2022-01-14 11:00:00|1089.69|1088.19|1090.44|1088.94|1091.19|1090.19|1088.94|1087.69|106
1642161600000|2022-01-14 12:00:00|1090.19|1089.19|1087.84|1085.84|1090.94|1089.19|1087.84|1085.84|11
1642165200000|2022-01-14 13:00:00|1087.59|1086.09|1085.09|1083.84|1088.59|1086.84|1084.59|1083.59|187
1642168800000|2022-01-14 14:00:00|1085.84|1083.59|1092.59|1091.34|1093.09|1092.09|1085.84|1083.59|163
1642172400000|2022-01-14 15:00:00|1092.34|1091.59|1089.04|1087.54|1095.67|1094.42|1087.51|1086.01|433
1642176000000|2022-01-14 16:00:00|1089.06|1087.56|1090.06|1088.56|1090.76|1089.26|1086.24|1084.74|0
1642179600000|2022-01-14 17:00:00|1090.1|1088.6|1086.22|1084.72|1090.73|1089.23|1086.05|1084.55|0
1642183200000|2022-01-14 18:00:00|1086.2|1084.7|1088.69|1087.19|1089.07|1087.57|1085.27|1083.77|0
1642186800000|2022-01-14 19:00:00|1088.67|1087.17|1089.73|1088.23|1091.16|1089.66|1087.84|1086.34|0
1642190400000|2022-01-14 20:00:00|1089.75|1088.25|1093.52|1092.02|1094.38|1092.88|1089.75|1088.25|0
1642194000000|2022-01-14 21:00:00|1093.6|1092.1|1095.63|1094.13|1095.76|1094.26|1093.34|1091.84|0
1642374000000|2022-01-16 23:00:00|1096.74|1095.24|1094.09|1092.59|1096.74|1095.24|1093.44|1091.94|0
1642377600000|2022-01-17 00:00:00|1094.13|1092.63|1093.08|1091.58|1094.66|1093.16|1091.81|1090.31|0
1642381200000|2022-01-17 01:00:00|1093.07|1091.57|1091.92|1090.42|1093.15|1091.65|1091.27|1089.77|0
1642384800000|2022-01-17 02:00:00|1091.97|1090.47|1091.62|1090.12|1092.48|1090.98|1090.65|1089.15|0
1642388400000|2022-01-17 03:00:00|1091.64|1090.14|1092.85|1091.35|1093.46|1091.96|1091.51|1090.01|0
1642392000000|2022-01-17 04:00:00|1092.87|1091.37|1091.91|1090.41|1093.23|1091.73|1091.7|1090.2|0
1642395600000|2022-01-17 05:00:00|1091.93|1090.43|1091.48|1089.98|1092.05|1090.55|1090.98|1089.48|0
1642399200000|2022-01-17 06:00:00|1091.49|1089.99|1093.01|1091.51|1093.21|1091.71|1090.86|1089.36|0
1642402800000|2022-01-17 07:00:00|1092.91|1091.41|1093.76|1092.26|1094.79|1093.29|1091.27|1089.77|0
1642406400000|2022-01-17 08:00:00|1093.73|1092.23|1093.42|1091.17|1096.17|1094.42|1089.17|1086.67|77
1642410000000|2022-01-17 09:00:00|1093.67|1091.42|1093.17|1091.17|1094.42|1092.67|1090.92|1089.67|86
1642413600000|2022-01-17 10:00:00|1092.92|1090.92|1092.17|1090.67|1094.67|1092.67|1091.42|1090.17|231
1642417200000|2022-01-17 11:00:00|1092.92|1090.92|1093.92|1092.42|1093.92|1092.42|1092.17|1090.67|4
1642420800000|2022-01-17 12:00:00|1094.17|1092.67|1090.85|1089.35|1094.17|1092.67|1090.35|1088.6|9
1642424400000|2022-01-17 13:00:00|1091.1|1089.6|1088.1|1086.85|1091.1|1089.6|1088.1|1086.85|405
1642428000000|2022-01-17 14:00:00|1087.85|1087.1|1087.85|1086.6|1088.85|1087.1|1086.85|1086.1|108
1642431600000|2022-01-17 15:00:00|1088.35|1086.85|1088.59|1087.09|1089.45|1087.95|1087.35|1085.85|777
1642435200000|2022-01-17 16:00:00|1088.6|1087.1|1087.45|1085.95|1089.1|1087.6|1087.38|1085.88|0
1642438800000|2022-01-17 17:00:00|1087.47|1085.97|1087.72|1086.22|1088.14|1086.64|1087.12|1085.62|0
1642442400000|2022-01-17 18:00:00|1087.71|1086.21|1087.3|1085.8|1087.96|1086.46|1087.21|1085.71|0
1642446000000|2022-01-17 19:00:00|1087.21|1085.71|1087.46|1085.96|1087.54|1086.04|1087.13|1085.63|0
1642449600000|2022-01-17 20:00:00|1087.41|1085.91|1086.94|1085.44|1087.5|1086|1086.94|1085.44|0
1642453200000|2022-01-17 21:00:00|1086.96|1085.46|1086.94|1085.44|1086.96|1085.46|1086.9|1085.4|0
1642456800000|2022-01-17 22:00:00|1086.97|1085.47|1087.32|1085.82|1087.32|1085.82|1086.97|1085.47|0
1642460400000|2022-01-17 23:00:00|1087.37|1085.87|1087.76|1086.26|1088.21|1086.71|1085.86|1084.36|0
1642464000000|2022-01-18 00:00:00|1087.78|1086.28|1088.46|1086.96|1088.51|1087.01|1087.27|1085.77|0
1642467600000|2022-01-18 01:00:00|1088.47|1086.97|1088.56|1087.06|1088.86|1087.36|1087.24|1085.74|0
1642471200000|2022-01-18 02:00:00|1088.55|1087.05|1089.13|1087.63|1089.44|1087.94|1087.69|1086.19|0
1642474800000|2022-01-18 03:00:00|1089.15|1087.65|1085.8|1084.3|1089.28|1087.78|1084.77|1083.27|0
1642478400000|2022-01-18 04:00:00|1085.84|1084.34|1084.73|1083.23|1086.32|1084.82|1082.78|1081.28|0
1642482000000|2022-01-18 05:00:00|1084.75|1083.25|1083.94|1082.44|1084.97|1083.47|1083.45|1081.95|0
1642485600000|2022-01-18 06:00:00|1083.96|1082.46|1084.49|1082.99|1085.02|1083.52|1083.72|1082.22|0
1642489200000|2022-01-18 07:00:00|1084.48|1082.98|1085.81|1084.31|1086.12|1084.62|1082.96|1081.46|0
1642492800000|2022-01-18 08:00:00|1085.7|1084.2|1087.89|1086.14|1092.89|1090.39|1083.86|1082.36|1434
1642496400000|2022-01-18 09:00:00|1087.64|1085.89|1082.64|1080.89|1087.64|1086.14|1082.14|1080.64|3218
1642500000000|2022-01-18 10:00:00|1082.89|1081.14|1086.89|1085.14|1087.64|1085.89|1082.89|1081.14|133
1642503600000|2022-01-18 11:00:00|1086.64|1084.89|1088.14|1086.14|1088.14|1086.14|1085.64|1084.14|7
1642507200000|2022-01-18 12:00:00|1087.89|1086.39|1087.39|1085.89|1088.14|1086.39|1086.64|1084.89|380
1642510800000|2022-01-18 13:00:00|1087.64|1085.64|1087.64|1086.14|1089.89|1088.14|1086.64|1085.64|8
1642514400000|2022-01-18 14:00:00|1087.39|1085.39|1089.14|1087.14|1089.14|1087.14|1085.14|1083.64|14
1642518000000|2022-01-18 15:00:00|1088.89|1086.89|1087.43|1085.93|1090.75|1089.25|1086.31|1084.81|16
1642521600000|2022-01-18 16:00:00|1087.45|1085.95|1088.01|1086.51|1088.98|1087.48|1084.72|1083.22|0
1642525200000|2022-01-18 17:00:00|1087.99|1086.49|1083.19|1081.69|1088.23|1086.73|1082.91|1081.41|0
1642528800000|2022-01-18 18:00:00|1083.21|1081.71|1085.71|1084.21|1085.97|1084.47|1082.5|1081|0
1642532400000|2022-01-18 19:00:00|1085.66|1084.16|1088.33|1086.83|1089.26|1087.76|1084.78|1083.28|0
1642536000000|2022-01-18 20:00:00|1088.34|1086.84|1085.36|1083.86|1088.53|1087.03|1082.63|1081.13|0
1642539600000|2022-01-18 21:00:00|1085.35|1083.85|1086.32|1084.82|1086.52|1085.02|1084.28|1082.78|0
1642543200000|2022-01-18 22:00:00|1086.34|1084.84|1086.34|1084.84|1086.38|1084.88|1086.29|1084.79|0
1642546800000|2022-01-18 23:00:00|1086.42|1084.92|1084.48|1082.98|1087.19|1085.69|1084.39|1082.89|0
1642550400000|2022-01-19 00:00:00|1084.5|1083|1082.93|1081.43|1085.48|1083.98|1082.04|1080.54|0
1642554000000|2022-01-19 01:00:00|1082.94|1081.44|1084.5|1083|1086.31|1084.81|1082.94|1081.44|0
1642557600000|2022-01-19 02:00:00|1084.52|1083.02|1082.87|1081.37|1086.59|1085.09|1082.01|1080.51|0
1642561200000|2022-01-19 03:00:00|1082.88|1081.38|1081.08|1079.58|1083.07|1081.57|1080.06|1078.56|0
1642564800000|2022-01-19 04:00:00|1081.07|1079.57|1079.37|1077.87|1081.85|1080.35|1079.26|1077.76|0
1642568400000|2022-01-19 05:00:00|1079.38|1077.88|1078.93|1077.43|1079.81|1078.31|1078.09|1076.59|0
1642572000000|2022-01-19 06:00:00|1078.92|1077.42|1081.21|1079.71|1082.49|1080.99|1077.95|1076.45|0
1642575600000|2022-01-19 07:00:00|1081.26|1079.76|1080.8|1079.3|1081.83|1080.33|1079.43|1077.93|0
1642579200000|2022-01-19 08:00:00|1080.67|1079.17|1083.64|1081.89|1085.14|1084.14|1078.14|1076.89|5793
1642582800000|2022-01-19 09:00:00|1083.89|1081.64|1085.17|1083.92|1085.67|1084.17|1080.17|1078.92|1346
1642586400000|2022-01-19 10:00:00|1085.42|1084.17|1081.92|1080.42|1085.67|1084.17|1079.92|1078.92|199
1642590000000|2022-01-19 11:00:00|1082.17|1080.67|1083.67|1082.17|1083.67|1082.42|1081.42|1079.92|117
1642593600000|2022-01-19 12:00:00|1083.42|1081.92|1082.92|1081.67|1083.42|1081.92|1082.17|1080.17|162
1642597200000|2022-01-19 13:00:00|1082.17|1081.42|1085.53|1084.53|1086.21|1084.53|1082.17|1081.17|4275
1642600800000|2022-01-19 14:00:00|1085.78|1084.28|1083.28|1082.28|1087.03|1085.03|1082.03|1080.28|1215
1642604400000|2022-01-19 15:00:00|1083.53|1082.53|1076.73|1075.23|1083.53|1082.53|1075.41|1073.91|438
1642608000000|2022-01-19 16:00:00|1076.71|1075.21|1078.69|1077.19|1078.97|1077.47|1073.55|1072.05|0
1642611600000|2022-01-19 17:00:00|1078.71|1077.21|1080.29|1078.79|1080.98|1079.48|1078.48|1076.98|0
1642615200000|2022-01-19 18:00:00|1080.27|1078.77|1077.59|1076.09|1080.57|1079.07|1076.89|1075.39|0
1642618800000|2022-01-19 19:00:00|1077.55|1076.05|1076.04|1074.54|1077.98|1076.48|1073.9|1072.4|0
1642622400000|2022-01-19 20:00:00|1076.02|1074.52|1070.92|1069.42|1077.41|1075.91|1070.1|1068.6|0
1642626000000|2022-01-19 21:00:00|1070.93|1069.43|1071.21|1069.71|1072.12|1070.62|1069.81|1068.31|0
1642629600000|2022-01-19 22:00:00|1071.33|1069.83|1071.5|1070|1071.5|1070|1071.09|1069.59|0
1642633200000|2022-01-19 23:00:00|1071.55|1070.05|1069.33|1067.83|1072.29|1070.79|1069.06|1067.56|0
1642636800000|2022-01-20 00:00:00|1069.34|1067.84|1071.04|1069.54|1072.45|1070.95|1069.34|1067.84|0
1642640400000|2022-01-20 01:00:00|1071.05|1069.55|1071.79|1070.29|1072.31|1070.81|1068.64|1067.14|0
1642644000000|2022-01-20 02:00:00|1071.81|1070.31|1073|1071.5|1073.84|1072.34|1071.79|1070.29|0
1642647600000|2022-01-20 03:00:00|1073.04|1071.54|1075.65|1074.15|1075.85|1074.35|1072.63|1071.13|0
1642651200000|2022-01-20 04:00:00|1075.66|1074.16|1075.64|1074.14|1076.17|1074.67|1075.24|1073.74|0
1642654800000|2022-01-20 05:00:00|1075.65|1074.15|1075.66|1074.16|1076.45|1074.95|1074.98|1073.48|0
1642658400000|2022-01-20 06:00:00|1075.65|1074.15|1077.25|1075.75|1077.63|1076.13|1075.09|1073.59|0
1642662000000|2022-01-20 07:00:00|1077.24|1075.74|1076.11|1074.61|1078.47|1076.97|1075.31|1073.81|0
1642665600000|2022-01-20 08:00:00|1076.1|1074.6|1075.26|1073.76|1084.58|1082.08|1075.26|1073.76|974
1642669200000|2022-01-20 09:00:00|1075.01|1073.26|1074.01|1072.26|1075.51|1073.76|1072.01|1070.26|109
1642672800000|2022-01-20 10:00:00|1074.26|1071.76|1077.86|1075.86|1078.11|1076.36|1074.26|1071.76|1950
1642676400000|2022-01-20 11:00:00|1077.61|1076.11|1077.36|1075.36|1079.61|1077.61|1076.61|1074.86|11
1642680000000|2022-01-20 12:00:00|1077.11|1075.11|1078.86|1077.11|1079.11|1077.36|1076.61|1074.86|1
1642683600000|2022-01-20 13:00:00|1079.11|1077.36|1076.37|1074.62|1079.61|1077.86|1076.12|1074.37|553
1642687200000|2022-01-20 14:00:00|1076.12|1074.87|1079.12|1077.37|1079.37|1077.62|1076.12|1074.62|8
1642690800000|2022-01-20 15:00:00|1079.37|1077.62|1081.02|1079.52|1081.17|1079.67|1076.74|1075.24|291
1642694400000|2022-01-20 16:00:00|1081.03|1079.53|1080.48|1078.98|1081.92|1080.42|1079.08|1077.58|0
1642698000000|2022-01-20 17:00:00|1080.5|1079|1079.54|1078.04|1081.44|1079.94|1079.15|1077.65|0
1642701600000|2022-01-20 18:00:00|1079.52|1078.02|1078.1|1076.6|1079.53|1078.03|1077.7|1076.2|0
1642705200000|2022-01-20 19:00:00|1078.09|1076.59|1075.06|1073.56|1080.17|1078.67|1074.38|1072.88|0
1642708800000|2022-01-20 20:00:00|1075.04|1073.54|1065.21|1063.71|1075.93|1074.43|1064.51|1063.01|0
1642712400000|2022-01-20 21:00:00|1065.17|1063.67|1061.72|1060.22|1066|1064.5|1057.53|1056.03|0
1642716000000|2022-01-20 22:00:00|1061.74|1060.24|1061.97|1060.47|1062.44|1060.94|1061.33|1059.83|0
1642719600000|2022-01-20 23:00:00|1061.9|1060.4|1063.12|1061.62|1063.77|1062.27|1059.99|1058.49|0
1642723200000|2022-01-21 00:00:00|1063.14|1061.64|1061.7|1060.2|1063.78|1062.28|1061.25|1059.75|0
1642726800000|2022-01-21 01:00:00|1061.69|1060.19|1061.69|1060.19|1063.47|1061.97|1059.29|1057.79|0
1642730400000|2022-01-21 02:00:00|1061.6|1060.1|1059.61|1058.11|1063.31|1061.81|1057.66|1056.16|0
1642734000000|2022-01-21 03:00:00|1059.62|1058.12|1059.39|1057.89|1059.77|1058.27|1057.47|1055.97|0
1642737600000|2022-01-21 04:00:00|1059.37|1057.87|1059.7|1058.2|1061.23|1059.73|1059.15|1057.65|0
1642741200000|2022-01-21 05:00:00|1059.69|1058.19|1061.74|1060.24|1062.81|1061.31|1059|1057.5|0
1642744800000|2022-01-21 06:00:00|1061.73|1060.23|1060.02|1058.52|1063.02|1061.52|1059.91|1058.41|0
1642748400000|2022-01-21 07:00:00|1060.01|1058.51|1062.98|1061.48|1063.23|1061.73|1058.38|1056.88|0
1642752000000|2022-01-21 08:00:00|1062.97|1061.47|1067.52|1064.77|1073.34|1070.34|1062.2|1060.7|309
1642755600000|2022-01-21 09:00:00|1067.77|1065.02|1071.02|1069.52|1071.02|1069.52|1067.02|1064.77|440
1642759200000|2022-01-21 10:00:00|1070.77|1069.27|1073.77|1072.02|1073.77|1072.02|1070.52|1068.52|22
1642762800000|2022-01-21 11:00:00|1073.52|1071.77|1068.77|1067.27|1073.77|1072.02|1068.77|1066.52|125
1642766400000|2022-01-21 12:00:00|1068.52|1067.52|1067.89|1065.89|1068.89|1067.64|1067.89|1065.52|0
1642770000000|2022-01-21 13:00:00|1067.64|1066.14|1067.39|1065.39|1068.14|1066.64|1067.14|1064.89|51
1642773600000|2022-01-21 14:00:00|1067.14|1065.14|1065.14|1062.89|1067.39|1065.89|1064.89|1062.89|32
1642777200000|2022-01-21 15:00:00|1064.89|1063.14|1067.7|1066.2|1069.22|1067.72|1058.71|1057.21|139
1642780800000|2022-01-21 16:00:00|1067.75|1066.25|1065.74|1064.24|1071.49|1069.99|1064.15|1062.65|0
1642784400000|2022-01-21 17:00:00|1065.69|1064.19|1062.54|1061.04|1066.55|1065.05|1061.14|1059.64|0
1642788000000|2022-01-21 18:00:00|1062.45|1060.95|1062|1060.5|1064.75|1063.25|1060.14|1058.64|0
1642791600000|2022-01-21 19:00:00|1062.02|1060.52|1057.87|1056.37|1063.61|1062.11|1057.72|1056.22|0
1642795200000|2022-01-21 20:00:00|1057.85|1056.35|1055.63|1054.13|1060.2|1058.7|1054.91|1053.41|0
1642798800000|2022-01-21 21:00:00|1055.62|1054.12|1054.44|1052.94|1056.68|1055.18|1054.42|1052.92|0
1642978800000|2022-01-23 23:00:00|1056.4|1054.9|1061.45|1059.95|1061.52|1060.02|1056.03|1054.53|0
1642982400000|2022-01-24 00:00:00|1061.41|1059.91|1060.03|1058.53|1061.74|1060.24|1059.26|1057.76|0
1642986000000|2022-01-24 01:00:00|1060.04|1058.54|1061.76|1060.26|1062.35|1060.85|1059.44|1057.94|0
1642989600000|2022-01-24 02:00:00|1061.78|1060.28|1060.54|1059.04|1062.44|1060.94|1059.98|1058.48|0
1642993200000|2022-01-24 03:00:00|1060.52|1059.02|1061.83|1060.33|1062.68|1061.18|1060.36|1058.86|0
1642996800000|2022-01-24 04:00:00|1061.82|1060.32|1061.57|1060.07|1062.62|1061.12|1061.38|1059.88|0
1643000400000|2022-01-24 05:00:00|1061.59|1060.09|1062.14|1060.64|1063.06|1061.56|1061.51|1060.01|0
1643004000000|2022-01-24 06:00:00|1062.11|1060.61|1061.54|1060.04|1062.84|1061.34|1061.23|1059.73|0
1643007600000|2022-01-24 07:00:00|1061.64|1060.14|1060.49|1058.99|1061.64|1060.14|1058.4|1056.9|0
1643011200000|2022-01-24 08:00:00|1060.45|1058.95|1058.34|1056.09|1068.31|1065.81|1056.84|1054.84|315
1643014800000|2022-01-24 09:00:00|1058.09|1055.84|1052.59|1050.84|1058.09|1055.84|1050.84|1048.59|325
1643018400000|2022-01-24 10:00:00|1052.34|1050.59|1037.84|1036.09|1052.34|1051.09|1035.84|1034.09|298
1643022000000|2022-01-24 11:00:00|1038.09|1036.34|1042.09|1040.09|1045.84|1045.09|1037.84|1035.84|174
1643025600000|2022-01-24 12:00:00|1042.34|1040.34|1039.72|1038.22|1043.09|1041.84|1037.72|1036.72|220
1643029200000|2022-01-24 13:00:00|1038.72|1037.97|1036.22|1033.97|1040.22|1038.72|1036.22|1032.97|439
1643032800000|2022-01-24 14:00:00|1035.97|1032.97|1032.47|1030.22|1039.22|1038.22|1031.72|1029.72|288
1643036400000|2022-01-24 15:00:00|1032.22|1029.97|1032.45|1030.95|1035.74|1034.24|1025.1|1023.6|317
1643040000000|2022-01-24 16:00:00|1032.47|1030.97|1024.27|1022.77|1033.58|1032.08|1018.03|1016.53|0
1643043600000|2022-01-24 17:00:00|1024.25|1022.75|1024.3|1022.8|1026.15|1024.65|1014.07|1012.57|0
1643047200000|2022-01-24 18:00:00|1024.29|1022.79|1036.81|1035.31|1036.85|1035.35|1023.37|1021.87|0
1643050800000|2022-01-24 19:00:00|1036.79|1035.29|1035.89|1034.39|1039.65|1038.15|1028.82|1027.32|0
1643054400000|2022-01-24 20:00:00|1035.85|1034.35|1051.35|1049.85|1051.8|1050.3|1035.22|1033.72|0
1643058000000|2022-01-24 21:00:00|1051.3|1049.8|1052.23|1050.73|1052.98|1051.48|1049.23|1047.73|0
1643061600000|2022-01-24 22:00:00|1052.24|1050.74|1051.56|1050.06|1052.26|1050.76|1051.18|1049.68|0
1643065200000|2022-01-24 23:00:00|1051.38|1049.88|1050.89|1049.39|1051.81|1050.31|1047.24|1045.74|0
1643068800000|2022-01-25 00:00:00|1050.9|1049.4|1045.23|1043.73|1051.43|1049.93|1044.95|1043.45|0
1643072400000|2022-01-25 01:00:00|1045.25|1043.75|1045.32|1043.82|1046.76|1045.26|1042.2|1040.7|0
1643076000000|2022-01-25 02:00:00|1045.31|1043.81|1045.46|1043.96|1045.46|1043.96|1042.5|1041|0
1643079600000|2022-01-25 03:00:00|1045.45|1043.95|1042.39|1040.89|1045.51|1044.01|1042.1|1040.6|0
1643083200000|2022-01-25 04:00:00|1042.4|1040.9|1041.87|1040.37|1043.47|1041.97|1040.73|1039.23|0
1643086800000|2022-01-25 05:00:00|1041.86|1040.36|1045.26|1043.76|1046.24|1044.74|1039.9|1038.4|0
1643090400000|2022-01-25 06:00:00|1045.25|1043.75|1045.5|1044|1047.16|1045.66|1043.96|1042.46|0
1643094000000|2022-01-25 07:00:00|1045.51|1044.01|1045.24|1043.74|1048.03|1046.53|1040.64|1039.14|0
1643097600000|2022-01-25 08:00:00|1045.27|1043.77|1038.65|1037.15|1045.66|1044.16|1033.72|1030.97|1290
1643101200000|2022-01-25 09:00:00|1038.9|1037.4|1043.65|1041.9|1044.65|1042.9|1036.9|1034.4|489
1643104800000|2022-01-25 10:00:00|1043.9|1043.15|1041.15|1039.15|1047.15|1044.9|1041.15|1038.9|324
1643108400000|2022-01-25 11:00:00|1040.9|1038.65|1037.65|1035.4|1042.9|1040.65|1036.15|1032.9|60
1643112000000|2022-01-25 12:00:00|1037.4|1034.9|1037.15|1034.9|1037.9|1035.65|1033.9|1032.65|55
1643115600000|2022-01-25 13:00:00|1036.9|1034.65|1036.65|1035.4|1037.65|1036.65|1032.15|1030.9|184
1643119200000|2022-01-25 14:00:00|1037.15|1035.65|1034.4|1032.4|1040.9|1039.15|1034.15|1032.15|60
1643122800000|2022-01-25 15:00:00|1033.65|1032.65|1040.31|1038.81|1044.97|1043.47|1029.4|1024.4|1045
1643126400000|2022-01-25 16:00:00|1040.39|1038.89|1037.46|1035.96|1043.99|1042.49|1035.76|1034.26|0
1643130000000|2022-01-25 17:00:00|1037.44|1035.94|1038.53|1037.03|1041.31|1039.81|1035.81|1034.31|0
1643133600000|2022-01-25 18:00:00|1038.55|1037.05|1047.98|1046.48|1048.1|1046.6|1036.35|1034.85|0
1643137200000|2022-01-25 19:00:00|1047.99|1046.49|1053.75|1052.25|1054.24|1052.74|1045.34|1043.84|0
1643140800000|2022-01-25 20:00:00|1053.77|1052.27|1045.48|1043.98|1054.01|1052.51|1043.47|1041.97|0
1643144400000|2022-01-25 21:00:00|1046|1044.5|1037.94|1036.44|1047.1|1045.6|1036.36|1034.86|0
1643148000000|2022-01-25 22:00:00|1037.96|1036.46|1038.7|1037.2|1038.7|1037.2|1037.74|1036.24|0
1643151600000|2022-01-25 23:00:00|1038.65|1037.15|1047.29|1045.79|1049.78|1048.28|1038.65|1037.15|0
1643155200000|2022-01-26 00:00:00|1047.3|1045.8|1044.07|1042.57|1047.53|1046.03|1043.24|1041.74|0
1643158800000|2022-01-26 01:00:00|1044.09|1042.59|1046.04|1044.54|1046.4|1044.9|1043.12|1041.62|0
1643162400000|2022-01-26 02:00:00|1046.05|1044.55|1045.8|1044.3|1048.29|1046.79|1045.74|1044.24|0
1643166000000|2022-01-26 03:00:00|1045.79|1044.29|1048.89|1047.39|1049.36|1047.86|1045.75|1044.25|0
1643169600000|2022-01-26 04:00:00|1048.9|1047.4|1049.21|1047.71|1049.35|1047.85|1048.07|1046.57|0
1643173200000|2022-01-26 05:00:00|1049.2|1047.7|1048.44|1046.94|1049.26|1047.76|1046.67|1045.17|0
1643176800000|2022-01-26 06:00:00|1048.37|1046.87|1048.85|1047.35|1049.93|1048.43|1048|1046.5|0
1643180400000|2022-01-26 07:00:00|1049.01|1047.51|1049.38|1047.88|1050.18|1048.68|1046.59|1045.09|0
1643184000000|2022-01-26 08:00:00|1049.34|1047.84|1053.26|1051.51|1054.4|1053.15|1045.4|1042.65|639
1643187600000|2022-01-26 09:00:00|1053.51|1051.76|1058.01|1056.01|1059.51|1057.76|1053.51|1051.51|179
1643191200000|2022-01-26 10:00:00|1057.76|1054.76|1060.76|1058.76|1063.01|1062.26|1056.76|1054.76|501
1643194800000|2022-01-26 11:00:00|1061.51|1059.01|1067.76|1065.76|1067.76|1065.76|1061.26|1059.01|449
1643198400000|2022-01-26 12:00:00|1068.51|1066.01|1067.67|1066.17|1068.51|1067.01|1065.01|1063.51|404
1643202000000|2022-01-26 13:00:00|1067.92|1066.92|1069.17|1066.67|1070.17|1069.17|1067.67|1065.42|364
1643205600000|2022-01-26 14:00:00|1068.92|1066.92|1068.17|1066.67|1069.17|1068.17|1063.67|1062.17|569
1643209200000|2022-01-26 15:00:00|1067.92|1066.17|1062.06|1060.56|1068.17|1067.42|1058.55|1057.05|3923
1643212800000|2022-01-26 16:00:00|1062.02|1060.52|1064.42|1062.92|1065.79|1064.29|1060.51|1059.01|0
1643216400000|2022-01-26 17:00:00|1064.44|1062.94|1067.89|1066.39|1068.7|1067.2|1064.3|1062.8|0
1643220000000|2022-01-26 18:00:00|1067.98|1066.48|1065.68|1064.18|1068.05|1066.55|1064.24|1062.74|0
1643223600000|2022-01-26 19:00:00|1065.66|1064.16|1059.13|1057.63|1072.42|1070.92|1056.57|1055.07|0
1643227200000|2022-01-26 20:00:00|1059.01|1057.51|1054.11|1052.61|1059.01|1057.51|1046.07|1044.57|0
1643230800000|2022-01-26 21:00:00|1054.03|1052.53|1053.97|1052.47|1055.31|1053.81|1051.82|1050.32|0
1643234400000|2022-01-26 22:00:00|1053.98|1052.48|1054.91|1053.41|1055.66|1054.16|1053.93|1052.43|0
1643238000000|2022-01-26 23:00:00|1055.22|1053.72|1059.06|1057.56|1059.38|1057.88|1055.19|1053.69|0
1643241600000|2022-01-27 00:00:00|1059.04|1057.54|1049.29|1047.79|1059.23|1057.73|1049.08|1047.58|0
1643245200000|2022-01-27 01:00:00|1049.28|1047.78|1041.23|1039.73|1049.64|1048.14|1040.69|1039.19|0
1643248800000|2022-01-27 02:00:00|1041.24|1039.74|1039.99|1038.49|1041.28|1039.78|1038.05|1036.55|0
1643252400000|2022-01-27 03:00:00|1040|1038.5|1035.12|1033.62|1040.45|1038.95|1034.13|1032.63|0
1643256000000|2022-01-27 04:00:00|1035.1|1033.6|1036.75|1035.25|1037.15|1035.65|1034.35|1032.85|0
1643259600000|2022-01-27 05:00:00|1036.77|1035.27|1037.86|1036.36|1039.64|1038.14|1034.54|1033.04|0
1643263200000|2022-01-27 06:00:00|1037.85|1036.35|1039.17|1037.67|1041.12|1039.62|1033.82|1032.32|0
1643266800000|2022-01-27 07:00:00|1039.18|1037.68|1044.93|1043.43|1045.93|1044.43|1039.18|1037.68|0
1643270400000|2022-01-27 08:00:00|1044.94|1043.44|1062.03|1060.53|1062.28|1060.78|1044.77|1043.27|719
1643274000000|2022-01-27 09:00:00|1061.78|1060.03|1065.53|1064.03|1066.28|1065.28|1058.78|1057.53|291
1643277600000|2022-01-27 10:00:00|1065.78|1064.28|1062.78|1061.03|1068.78|1067.03|1062.03|1061.03|62
1643281200000|2022-01-27 11:00:00|1063.03|1061.28|1063.03|1061.53|1064.03|1061.78|1059.78|1058.53|724
1643284800000|2022-01-27 12:00:00|1062.78|1062.03|1064.91|1063.66|1065.28|1063.66|1062.78|1061.53|1
1643288400000|2022-01-27 13:00:00|1064.66|1062.16|1066.91|1064.66|1066.91|1064.66|1063.41|1061.41|12
1643292000000|2022-01-27 14:00:00|1067.16|1064.91|1065.66|1063.91|1070.66|1069.16|1064.41|1063.16|177
1643295600000|2022-01-27 15:00:00|1065.41|1063.66|1062.39|1060.89|1065.59|1064.66|1055.57|1054.07|663
1643299200000|2022-01-27 16:00:00|1062.37|1060.87|1063.16|1061.66|1063.95|1062.45|1057.24|1055.74|0
1643302800000|2022-01-27 17:00:00|1063.17|1061.67|1054.88|1053.38|1063.39|1061.89|1052.41|1050.91|0
1643306400000|2022-01-27 18:00:00|1054.84|1053.34|1051.87|1050.37|1055.94|1054.44|1047.85|1046.35|0
1643310000000|2022-01-27 19:00:00|1051.86|1050.36|1050.87|1049.37|1056.12|1054.62|1047.92|1046.42|0
1643313600000|2022-01-27 20:00:00|1050.79|1049.29|1051.66|1050.16|1055.81|1054.31|1048.57|1047.07|0
1643317200000|2022-01-27 21:00:00|1051.8|1050.3|1056.88|1055.38|1056.93|1055.43|1050.72|1049.22|0
1643320800000|2022-01-27 22:00:00|1056.83|1055.33|1057.79|1056.29|1058.91|1057.41|1056.25|1054.75|0
1643324400000|2022-01-27 23:00:00|1058|1056.5|1055.26|1053.76|1058.87|1057.37|1055.22|1053.72|0
1643328000000|2022-01-28 00:00:00|1055.25|1053.75|1054.29|1052.79|1056.37|1054.87|1049.59|1048.09|0
1643331600000|2022-01-28 01:00:00|1054.28|1052.78|1054.68|1053.18|1056.11|1054.61|1052.53|1051.03|0
1643335200000|2022-01-28 02:00:00|1054.72|1053.22|1057.24|1055.74|1057.57|1056.07|1053.86|1052.36|0
1643338800000|2022-01-28 03:00:00|1057.27|1055.77|1054.32|1052.82|1057.87|1056.37|1053.93|1052.43|0
1643342400000|2022-01-28 04:00:00|1054.34|1052.84|1052.97|1051.47|1055.1|1053.6|1052.11|1050.61|0
1643346000000|2022-01-28 05:00:00|1052.98|1051.48|1055.93|1054.43|1056.81|1055.31|1052.42|1050.92|0
1643349600000|2022-01-28 06:00:00|1055.92|1054.42|1055.38|1053.88|1056.88|1055.38|1054.12|1052.62|0
1643353200000|2022-01-28 07:00:00|1055.37|1053.87|1056.55|1055.05|1057.97|1056.47|1053.75|1052.25|0
1643356800000|2022-01-28 08:00:00|1056.51|1055.01|1048.16|1046.91|1060.09|1056.84|1046.91|1045.09|264
1643360400000|2022-01-28 09:00:00|1047.91|1046.66|1046.41|1044.66|1048.41|1046.91|1044.16|1042.91|764
1643364000000|2022-01-28 10:00:00|1046.16|1044.16|1042.91|1041.16|1046.16|1044.16|1040.16|1038.16|294
1643367600000|2022-01-28 11:00:00|1043.66|1041.41|1045.41|1043.66|1045.66|1043.66|1040.66|1039.66|245
1643371200000|2022-01-28 12:00:00|1045.66|1044.91|1041.84|1040.09|1047.16|1045.66|1040.84|1039.34|411
1643374800000|2022-01-28 13:00:00|1042.09|1041.34|1051.59|1049.84|1052.09|1050.59|1041.84|1040.09|731
1643378400000|2022-01-28 14:00:00|1051.34|1050.09|1050.59|1048.59|1053.59|1052.34|1050.59|1048.59|98
1643382000000|2022-01-28 15:00:00|1050.34|1048.34|1058.66|1057.16|1058.73|1057.23|1048.84|1046.59|376
1643385600000|2022-01-28 16:00:00|1058.7|1057.2|1065.96|1064.46|1066.05|1064.55|1056.15|1054.65|0
1643389200000|2022-01-28 17:00:00|1065.98|1064.48|1059.84|1058.34|1066.3|1064.8|1059.14|1057.64|0
1643392800000|2022-01-28 18:00:00|1059.88|1058.38|1062.87|1061.37|1064.14|1062.64|1059.63|1058.13|0
1643396400000|2022-01-28 19:00:00|1062.85|1061.35|1061.9|1060.4|1064.58|1063.08|1054.36|1052.86|0
1643400000000|2022-01-28 20:00:00|1061.86|1060.36|1072.78|1071.28|1072.96|1071.46|1061.15|1059.65|0
1643403600000|2022-01-28 21:00:00|1072.66|1071.16|1071.74|1070.24|1072.96|1071.46|1070.31|1068.81|0
1643583600000|2022-01-30 23:00:00|1071.62|1070.12|1070.32|1068.82|1072.33|1070.83|1068.41|1066.91|0
1643587200000|2022-01-31 00:00:00|1070.34|1068.84|1071.74|1070.24|1073.89|1072.39|1068.92|1067.42|0
1643590800000|2022-01-31 01:00:00|1071.76|1070.26|1072.89|1071.39|1073.64|1072.14|1071.23|1069.73|0
1643594400000|2022-01-31 02:00:00|1072.9|1071.4|1075.01|1073.51|1075.58|1074.08|1072.09|1070.59|0
1643598000000|2022-01-31 03:00:00|1074.99|1073.49|1076.01|1074.51|1076.5|1075|1074.6|1073.1|0
1643601600000|2022-01-31 04:00:00|1076.05|1074.55|1075.1|1073.6|1076.11|1074.61|1074.9|1073.4|0
1643605200000|2022-01-31 05:00:00|1075.11|1073.61|1076.13|1074.63|1076.64|1075.14|1073.9|1072.4|0
1643608800000|2022-01-31 06:00:00|1076.15|1074.65|1076.03|1074.53|1077.61|1076.11|1075.76|1074.26|0
1643612400000|2022-01-31 07:00:00|1076.05|1074.55|1074.57|1073.07|1076.5|1075|1073.11|1071.61|0
1643616000000|2022-01-31 08:00:00|1074.54|1073.04|1059.4|1058.15|1074.54|1073.04|1054.74|1053.49|175
1643619600000|2022-01-31 09:00:00|1059.15|1057.9|1056.65|1055.4|1059.9|1059.15|1053.9|1052.9|367
1643623200000|2022-01-31 10:00:00|1056.9|1055.65|1052.9|1051.9|1056.9|1055.9|1052.15|1050.9|116
1643626800000|2022-01-31 11:00:00|1052.65|1052.15|1053.9|1052.9|1054.4|1053.4|1050.65|1049.65|170
1643630400000|2022-01-31 12:00:00|1053.65|1052.65|1054.59|1053.59|1054.59|1053.59|1051.9|1050.9|43
1643634000000|2022-01-31 13:00:00|1054.34|1053.34|1054.09|1052.84|1055.59|1054.34|1051.84|1050.84|108
1643637600000|2022-01-31 14:00:00|1054.34|1053.09|1053.09|1052.34|1054.59|1053.34|1050.09|1049.09|235
1643641200000|2022-01-31 15:00:00|1053.34|1052.09|1055.98|1054.48|1057.08|1055.58|1052.53|1051.03|211
1643644800000|2022-01-31 16:00:00|1055.9|1054.4|1058.64|1057.14|1058.67|1057.17|1050.66|1049.16|20
1643648400000|2022-01-31 17:00:00|1058.65|1057.15|1059.49|1057.99|1059.81|1058.31|1056.97|1055.47|0
1643652000000|2022-01-31 18:00:00|1059.54|1058.04|1059.61|1058.11|1060.51|1059.01|1058.51|1057.01|0
1643655600000|2022-01-31 19:00:00|1059.63|1058.13|1060.46|1058.96|1061.16|1059.66|1059.11|1057.61|0
1643659200000|2022-01-31 20:00:00|1060.44|1058.94|1063.44|1061.94|1064.94|1063.44|1056.59|1055.09|0
1643662800000|2022-01-31 21:00:00|1063.42|1061.92|1061.21|1059.71|1063.42|1061.92|1060.91|1059.41|0
1643666400000|2022-01-31 22:00:00|1061.1|1059.6|1061.33|1059.83|1061.55|1060.05|1061.02|1059.52|0
1643670000000|2022-01-31 23:00:00|1061.37|1059.87|1061.46|1059.96|1062.08|1060.58|1060.69|1059.19|0
1643673600000|2022-02-01 00:00:00|1061.48|1059.98|1063.25|1061.75|1063.36|1061.86|1061.12|1059.62|0
1643677200000|2022-02-01 01:00:00|1063.23|1061.73|1059.71|1058.21|1063.48|1061.98|1059.09|1057.59|0
1643680800000|2022-02-01 02:00:00|1059.7|1058.2|1060.73|1059.23|1061.09|1059.59|1059.07|1057.57|0
1643684400000|2022-02-01 03:00:00|1060.78|1059.28|1061.84|1060.34|1062.26|1060.76|1060.47|1058.97|0
1643688000000|2022-02-01 04:00:00|1061.83|1060.33|1062.22|1060.72|1062.24|1060.74|1060.4|1058.9|0
1643691600000|2022-02-01 05:00:00|1062.19|1060.69|1062.61|1061.11|1062.72|1061.22|1061.56|1060.06|0
1643695200000|2022-02-01 06:00:00|1062.6|1061.1|1062.32|1060.82|1062.97|1061.47|1061.48|1059.98|0
1643698800000|2022-02-01 07:00:00|1062.35|1060.85|1063.48|1061.98|1065.01|1063.51|1061.31|1059.81|0
1643702400000|2022-02-01 08:00:00|1063.46|1061.96|1064.69|1063.44|1065.54|1064.04|1057.78|1057.03|159
1643706000000|2022-02-01 09:00:00|1064.44|1063.19|1059.44|1058.44|1065.19|1064.19|1058.94|1057.69|80
1643709600000|2022-02-01 10:00:00|1059.69|1058.69|1057.44|1056.19|1060.44|1059.44|1057.44|1056.19|221
1643713200000|2022-02-01 11:00:00|1057.69|1056.44|1060.94|1059.69|1062.19|1060.94|1057.69|1056.44|13
1643716800000|2022-02-01 12:00:00|1060.69|1059.94|1062.22|1061.22|1063.22|1062.22|1058.44|1057.44|10
1643720400000|2022-02-01 13:00:00|1062.47|1061.47|1062.97|1061.97|1063.47|1062.47|1061.22|1060.22|3
1643724000000|2022-02-01 14:00:00|1063.22|1061.72|1064.47|1062.97|1064.72|1063.47|1060.72|1059.72|15
1643727600000|2022-02-01 15:00:00|1064.22|1063.22|1064.73|1063.23|1066.66|1065.41|1061.2|1059.7|283
1643731200000|2022-02-01 16:00:00|1064.67|1063.17|1066.32|1064.82|1066.89|1065.39|1062.5|1061|0
1643734800000|2022-02-01 17:00:00|1066.31|1064.81|1065.87|1064.37|1066.73|1065.23|1063.13|1061.63|0
1643738400000|2022-02-01 18:00:00|1065.85|1064.35|1066.26|1064.76|1066.53|1065.03|1064.56|1063.06|0
1643742000000|2022-02-01 19:00:00|1066.28|1064.78|1066.47|1064.97|1067.28|1065.78|1065.07|1063.57|0
1643745600000|2022-02-01 20:00:00|1066.46|1064.96|1070.26|1068.76|1070.78|1069.28|1066.16|1064.66|0
1643749200000|2022-02-01 21:00:00|1070.29|1068.79|1072.42|1070.92|1073.63|1072.13|1069.91|1068.41|0
1643752800000|2022-02-01 22:00:00|1072.35|1070.85|1072.36|1070.86|1072.45|1070.95|1071.65|1070.15|0
1643756400000|2022-02-01 23:00:00|1072.45|1070.95|1073.02|1071.52|1073.19|1071.69|1071.93|1070.43|0
1643760000000|2022-02-02 00:00:00|1073.01|1071.51|1072.07|1070.57|1073.64|1072.14|1070.97|1069.47|0
1643763600000|2022-02-02 01:00:00|1072.06|1070.56|1071.9|1070.4|1072.49|1070.99|1071.57|1070.07|0
1643767200000|2022-02-02 02:00:00|1071.89|1070.39|1071.95|1070.45|1072.2|1070.7|1071.35|1069.85|0
1643770800000|2022-02-02 03:00:00|1071.91|1070.41|1072.22|1070.72|1072.66|1071.16|1071.74|1070.24|0
1643774400000|2022-02-02 04:00:00|1072.2|1070.7|1072.61|1071.11|1072.65|1071.15|1072.07|1070.57|0
1643778000000|2022-02-02 05:00:00|1072.59|1071.09|1072.92|1071.42|1073.49|1071.99|1072.33|1070.83|0
1643781600000|2022-02-02 06:00:00|1072.91|1071.41|1072.23|1070.73|1074.18|1072.68|1071.88|1070.38|0
1643785200000|2022-02-02 07:00:00|1072.21|1070.71|1073.41|1071.91|1073.82|1072.32|1070.91|1069.41|0
1643788800000|2022-02-02 08:00:00|1073.47|1071.97|1073.14|1071.89|1078.66|1075.16|1071.66|1070.38|339
1643792400000|2022-02-02 09:00:00|1072.89|1071.64|1076.39|1075.64|1076.89|1075.89|1072.64|1071.39|406
1643796000000|2022-02-02 10:00:00|1076.64|1075.39|1075.14|1073.89|1076.64|1075.64|1073.89|1072.89|161
1643799600000|2022-02-02 11:00:00|1075.39|1074.14|1075.89|1074.89|1076.14|1075.14|1074.39|1073.39|79
1643803200000|2022-02-02 12:00:00|1076.14|1075.14|1077.22|1076.22|1077.22|1076.22|1074.39|1073.39|59
1643806800000|2022-02-02 13:00:00|1076.97|1075.97|1076.22|1075.22|1077.97|1076.97|1076.22|1074.97|37
1643810400000|2022-02-02 14:00:00|1075.97|1074.97|1073.47|1072.22|1076.72|1075.72|1071.97|1071.22|279
1643814000000|2022-02-02 15:00:00|1073.72|1072.47|1074.36|1072.86|1075.28|1073.78|1071.12|1069.62|268
1643817600000|2022-02-02 16:00:00|1074.35|1072.85|1072.51|1071.01|1074.59|1073.09|1069.94|1068.44|0
1643821200000|2022-02-02 17:00:00|1072.52|1071.02|1075.84|1074.34|1075.86|1074.36|1071.85|1070.35|0
1643824800000|2022-02-02 18:00:00|1075.82|1074.32|1074.92|1073.42|1075.86|1074.36|1072.76|1071.26|0
1643828400000|2022-02-02 19:00:00|1074.88|1073.38|1076.11|1074.61|1077.05|1075.55|1073.61|1072.11|0
1643832000000|2022-02-02 20:00:00|1076.16|1074.66|1076.94|1075.44|1077.73|1076.23|1075.37|1073.87|0
1643835600000|2022-02-02 21:00:00|1076.95|1075.45|1072.26|1070.76|1077.33|1075.83|1070.95|1069.45|0
1643839200000|2022-02-02 22:00:00|1072.27|1070.77|1072.53|1071.03|1073.44|1071.94|1072.1|1070.6|0
1643842800000|2022-02-02 23:00:00|1072.43|1070.93|1070.37|1068.87|1073.02|1071.52|1070.22|1068.72|0
1643846400000|2022-02-03 00:00:00|1070.36|1068.86|1071.44|1069.94|1072.51|1071.01|1070.22|1068.72|0
1643850000000|2022-02-03 01:00:00|1071.47|1069.97|1070.56|1069.06|1071.81|1070.31|1069.89|1068.39|0
1643853600000|2022-02-03 02:00:00|1070.55|1069.05|1071.21|1069.71|1071.37|1069.87|1069.92|1068.42|0
1643857200000|2022-02-03 03:00:00|1071.23|1069.73|1071.79|1070.29|1072.17|1070.67|1071.01|1069.51|0
1643860800000|2022-02-03 04:00:00|1071.78|1070.28|1071.31|1069.81|1072.09|1070.59|1071.21|1069.71|0
1643864400000|2022-02-03 05:00:00|1071.29|1069.79|1071.2|1069.7|1071.57|1070.07|1070.98|1069.48|0
1643868000000|2022-02-03 06:00:00|1071.21|1069.71|1069.35|1067.85|1071.31|1069.81|1068.82|1067.32|0
1643871600000|2022-02-03 07:00:00|1069.38|1067.88|1072.03|1070.53|1072.03|1070.53|1068.73|1067.23|0
1643875200000|2022-02-03 08:00:00|1072.07|1070.57|1068.88|1067.88|1072.07|1070.57|1064.97|1063.97|136
1643878800000|2022-02-03 09:00:00|1068.63|1067.63|1063.88|1062.88|1070.38|1069.38|1063.13|1062.13|130
1643882400000|2022-02-03 10:00:00|1064.13|1063.13|1062.88|1061.88|1066.38|1065.38|1062.13|1061.13|53
1643886000000|2022-02-03 11:00:00|1063.13|1062.13|1065.63|1064.38|1065.63|1064.63|1063.13|1062.13|10
1643889600000|2022-02-03 12:00:00|1065.38|1063.63|1065.92|1064.92|1067.13|1065.88|1064.63|1063.38|20
1643893200000|2022-02-03 13:00:00|1066.17|1065.17|1061.42|1060.42|1066.92|1065.67|1060.92|1060.17|78
1643896800000|2022-02-03 14:00:00|1061.17|1060.17|1061.42|1059.92|1065.42|1064.42|1060.92|1059.67|53
1643900400000|2022-02-03 15:00:00|1061.17|1060.17|1063.63|1062.13|1066.69|1065.19|1059.92|1058.67|265
1643904000000|2022-02-03 16:00:00|1063.64|1062.14|1059.04|1057.54|1064.57|1063.07|1059.04|1057.54|0
1643907600000|2022-02-03 17:00:00|1059.06|1057.56|1058.51|1057.01|1059.69|1058.19|1056.79|1055.29|0
1643911200000|2022-02-03 18:00:00|1058.53|1057.03|1058.94|1057.44|1060.09|1058.59|1057.31|1055.81|0
1643914800000|2022-02-03 19:00:00|1058.9|1057.4|1056.1|1054.6|1060.05|1058.55|1055.09|1053.59|0
1643918400000|2022-02-03 20:00:00|1056.14|1054.64|1054.31|1052.81|1058.49|1056.99|1052.63|1051.13|0
1643922000000|2022-02-03 21:00:00|1054.3|1052.8|1062.14|1060.64|1062.8|1061.3|1054.3|1052.8|0
1643925600000|2022-02-03 22:00:00|1062.13|1060.63|1061.12|1059.62|1062.15|1060.65|1060.35|1058.85|0
1643929200000|2022-02-03 23:00:00|1060.94|1059.44|1061.48|1059.98|1062.43|1060.93|1060.17|1058.67|0
1643932800000|2022-02-04 00:00:00|1061.49|1059.99|1060.24|1058.74|1062.76|1061.26|1059.93|1058.43|0
1643936400000|2022-02-04 01:00:00|1060.22|1058.72|1058.13|1056.63|1060.74|1059.24|1056.85|1055.35|0
1643940000000|2022-02-04 02:00:00|1058.11|1056.61|1058.97|1057.47|1060.36|1058.86|1058.08|1056.58|0
1643943600000|2022-02-04 03:00:00|1058.99|1057.49|1059.89|1058.39|1060.1|1058.6|1058.57|1057.07|0
1643947200000|2022-02-04 04:00:00|1059.91|1058.41|1061.03|1059.53|1061.48|1059.98|1059.89|1058.39|0
1643950800000|2022-02-04 05:00:00|1061.02|1059.52|1064.43|1062.93|1064.64|1063.14|1060.99|1059.49|0
1643954400000|2022-02-04 06:00:00|1064.44|1062.94|1067.1|1065.6|1067.55|1066.05|1064.29|1062.79|0
1643958000000|2022-02-04 07:00:00|1067.09|1065.59|1064.29|1062.79|1068.14|1066.64|1062.94|1061.44|0
1643961600000|2022-02-04 08:00:00|1064.34|1062.84|1065.69|1064.44|1071.91|1069.16|1061.69|1060.44|71
1643965200000|2022-02-04 09:00:00|1065.94|1064.69|1062.69|1061.44|1066.44|1065.44|1062.19|1060.94|169
1643968800000|2022-02-04 10:00:00|1062.94|1061.94|1061.19|1060.19|1063.69|1062.44|1059.69|1058.44|45
1643972400000|2022-02-04 11:00:00|1060.69|1059.94|1059.94|1058.94|1062.19|1060.94|1056.69|1055.44|87
1643976000000|2022-02-04 12:00:00|1060.19|1059.19|1065.08|1063.83|1065.08|1064.08|1059.69|1058.69|34
1643979600000|2022-02-04 13:00:00|1064.83|1064.08|1064.58|1063.33|1065.83|1064.83|1062.83|1061.58|8
1643983200000|2022-02-04 14:00:00|1064.33|1063.58|1067.08|1066.08|1068.33|1067.33|1061.58|1059.33|227
1643986800000|2022-02-04 15:00:00|1066.83|1065.83|1064.24|1062.74|1071.9|1070.65|1063.2|1061.7|172
1643990400000|2022-02-04 16:00:00|1064.23|1062.73|1066.71|1065.21|1068.78|1067.28|1062.2|1060.7|0
1643994000000|2022-02-04 17:00:00|1066.72|1065.22|1070.47|1068.97|1070.52|1069.02|1065.93|1064.43|0
1643997600000|2022-02-04 18:00:00|1070.48|1068.98|1073.29|1071.79|1073.82|1072.32|1070.48|1068.98|0
1644001200000|2022-02-04 19:00:00|1073.33|1071.83|1073.91|1072.41|1074.3|1072.8|1070.94|1069.44|0
1644004800000|2022-02-04 20:00:00|1073.92|1072.42|1070.58|1069.08|1076.96|1075.46|1069.55|1068.05|0
1644008400000|2022-02-04 21:00:00|1070.55|1069.05|1069.31|1067.81|1071.04|1069.54|1068.69|1067.19|0
1644012000000|2022-02-04 22:00:00|1069.44|1067.94|1069.44|1067.94|1069.44|1067.94|1069.44|1067.94|0
1644188400000|2022-02-06 23:00:00|1071.7|1070.2|1072.12|1070.62|1072.29|1070.79|1070.27|1068.77|0
1644192000000|2022-02-07 00:00:00|1072.14|1070.64|1070.45|1068.95|1072.2|1070.7|1067.93|1066.43|0
1644195600000|2022-02-07 01:00:00|1070.46|1068.96|1069.48|1067.98|1071.84|1070.34|1068.79|1067.29|0
1644199200000|2022-02-07 02:00:00|1069.49|1067.99|1066.96|1065.46|1070.6|1069.1|1066.62|1065.12|0
1644202800000|2022-02-07 03:00:00|1066.97|1065.47|1068.46|1066.96|1069.73|1068.23|1066.96|1065.46|0
1644206400000|2022-02-07 04:00:00|1068.47|1066.97|1071.54|1070.04|1072.11|1070.61|1068.46|1066.96|0
1644210000000|2022-02-07 05:00:00|1071.55|1070.05|1070.64|1069.14|1071.77|1070.27|1069.85|1068.35|0
1644213600000|2022-02-07 06:00:00|1070.65|1069.15|1071.32|1069.82|1071.88|1070.38|1069|1067.5|0
1644217200000|2022-02-07 07:00:00|1071.33|1069.83|1073.48|1071.98|1074.33|1072.83|1070.82|1069.32|0
1644220800000|2022-02-07 08:00:00|1073.55|1072.05|1073.75|1072.5|1075.4|1073.9|1068.15|1066.9|250
1644224400000|2022-02-07 09:00:00|1073.5|1072.25|1071.5|1070.5|1075.25|1074|1067.25|1066|194
1644228000000|2022-02-07 10:00:00|1071.25|1070.25|1070.25|1069|1073.5|1072.25|1069.5|1068.5|53
1644231600000|2022-02-07 11:00:00|1070|1069.25|1075.75|1074.5|1076.75|1075.5|1069.75|1068.75|12
1644235200000|2022-02-07 12:00:00|1076|1074.75|1073.89|1072.64|1077|1076|1073.89|1072.64|17
1644238800000|2022-02-07 13:00:00|1073.64|1072.89|1076.89|1075.64|1077.39|1076.39|1073.64|1072.64|31
1644242400000|2022-02-07 14:00:00|1076.64|1075.39|1083.14|1081.89|1083.39|1082.14|1075.39|1074.39|1212
1644246000000|2022-02-07 15:00:00|1083.39|1082.14|1084.24|1082.74|1085.48|1083.98|1080.97|1079.47|350
1644249600000|2022-02-07 16:00:00|1084.21|1082.71|1080.74|1079.24|1084.75|1083.25|1078.31|1076.81|0
1644253200000|2022-02-07 17:00:00|1080.72|1079.22|1080.4|1078.9|1081.38|1079.88|1078.8|1077.3|0
1644256800000|2022-02-07 18:00:00|1080.44|1078.94|1083.98|1082.48|1084.29|1082.79|1080.1|1078.6|0
1644260400000|2022-02-07 19:00:00|1084|1082.5|1084.49|1082.99|1085.55|1084.05|1083.24|1081.74|0
1644264000000|2022-02-07 20:00:00|1084.58|1083.08|1079.34|1077.84|1086.23|1084.73|1077.26|1075.76|0
1644267600000|2022-02-07 21:00:00|1079.33|1077.83|1080.71|1079.21|1080.94|1079.44|1079.28|1077.78|0
1644271200000|2022-02-07 22:00:00|1080.68|1079.18|1081.03|1079.53|1081.08|1079.58|1080.68|1079.18|0
1644274800000|2022-02-07 23:00:00|1081.04|1079.54|1081.39|1079.89|1081.5|1080|1080.46|1078.96|0
1644278400000|2022-02-08 00:00:00|1081.41|1079.91|1083.03|1081.53|1083.28|1081.78|1081.08|1079.58|0
1644282000000|2022-02-08 01:00:00|1083.04|1081.54|1081.48|1079.98|1083.19|1081.69|1080.66|1079.16|0
1644285600000|2022-02-08 02:00:00|1081.5|1080|1081.57|1080.07|1081.76|1080.26|1079.9|1078.4|0
1644289200000|2022-02-08 03:00:00|1081.58|1080.08|1080.64|1079.14|1082.12|1080.62|1080.43|1078.93|0
1644292800000|2022-02-08 04:00:00|1080.66|1079.16|1081.43|1079.93|1081.44|1079.94|1080.49|1078.99|0
1644296400000|2022-02-08 05:00:00|1081.4|1079.9|1079.77|1078.27|1081.43|1079.93|1078.64|1077.14|0
1644300000000|2022-02-08 06:00:00|1079.74|1078.24|1082.04|1080.54|1082.78|1081.28|1079.37|1077.87|0
1644303600000|2022-02-08 07:00:00|1082.03|1080.53|1081.4|1079.9|1084.55|1083.05|1080.55|1079.05|0
1644307200000|2022-02-08 08:00:00|1081.49|1079.99|1082.45|1081.2|1084.45|1083.45|1078|1076.5|138
1644310800000|2022-02-08 09:00:00|1082.7|1081.45|1077.95|1076.95|1084.7|1083.45|1077.7|1076.7|497
1644314400000|2022-02-08 10:00:00|1077.7|1076.7|1074.95|1073.7|1077.7|1076.7|1074.95|1073.7|326
1644318000000|2022-02-08 11:00:00|1075.2|1073.95|1072.45|1071.2|1075.2|1073.95|1071.95|1070.7|161
1644321600000|2022-02-08 12:00:00|1072.2|1071.45|1071.82|1070.57|1072.95|1072.2|1070.2|1069.2|5
1644325200000|2022-02-08 13:00:00|1072.07|1070.82|1070.82|1069.82|1074.07|1073.07|1070.32|1069.32|107
1644328800000|2022-02-08 14:00:00|1070.57|1069.57|1068.32|1067.07|1073.57|1072.57|1067.82|1066.82|56
1644332400000|2022-02-08 15:00:00|1068.07|1066.82|1070.99|1069.49|1071.96|1070.46|1065.82|1064.57|171
1644336000000|2022-02-08 16:00:00|1071.01|1069.51|1076.03|1074.53|1076.13|1074.63|1070.87|1069.37|0
1644339600000|2022-02-08 17:00:00|1076.04|1074.54|1076.62|1075.12|1077.91|1076.41|1074.7|1073.2|0
1644343200000|2022-02-08 18:00:00|1076.66|1075.16|1076.09|1074.59|1076.77|1075.27|1074.94|1073.44|0
1644346800000|2022-02-08 19:00:00|1076.1|1074.6|1073.48|1071.98|1077.17|1075.67|1072.38|1070.88|0
1644350400000|2022-02-08 20:00:00|1073.5|1072|1076.89|1075.39|1078.62|1077.12|1072.07|1070.57|0
1644354000000|2022-02-08 21:00:00|1076.87|1075.37|1077.95|1076.45|1078.52|1077.02|1076.72|1075.22|0
1644357600000|2022-02-08 22:00:00|1077.93|1076.43|1077.86|1076.36|1077.98|1076.48|1077.81|1076.31|0
1644361200000|2022-02-08 23:00:00|1077.88|1076.38|1079.17|1077.67|1079.41|1077.91|1077.88|1076.38|0
1644364800000|2022-02-09 00:00:00|1079.19|1077.69|1077.83|1076.33|1079.48|1077.98|1077.29|1075.79|0
1644368400000|2022-02-09 01:00:00|1077.82|1076.32|1078.75|1077.25|1079.35|1077.85|1077.32|1075.82|0
1644372000000|2022-02-09 02:00:00|1078.73|1077.23|1078.77|1077.27|1079.2|1077.7|1078.26|1076.76|0
1644375600000|2022-02-09 03:00:00|1078.76|1077.26|1080.23|1078.73|1080.35|1078.85|1078.76|1077.26|0
1644379200000|2022-02-09 04:00:00|1080.22|1078.72|1080.99|1079.49|1081|1079.5|1080.07|1078.57|0
1644382800000|2022-02-09 05:00:00|1081|1079.5|1089.78|1088.28|1090.75|1089.25|1080.77|1079.27|0
1644386400000|2022-02-09 06:00:00|1089.76|1088.26|1088.18|1086.68|1090.07|1088.57|1087.76|1086.26|0
1644390000000|2022-02-09 07:00:00|1088.12|1086.62|1087.87|1086.37|1089.23|1087.73|1086.11|1084.61|0
1644393600000|2022-02-09 08:00:00|1087.93|1086.43|1082.5|1081.25|1099.55|1087.97|1077.3|1051.3|1173
1644397200000|2022-02-09 09:00:00|1082.75|1081.5|1083.25|1082.25|1089.25|1088.25|1082.5|1081.25|676
1644400800000|2022-02-09 10:00:00|1083|1082|1083|1082|1085.75|1084.75|1081.5|1080.5|125
1644404400000|2022-02-09 11:00:00|1083.25|1081.75|1077|1076|1083.25|1082|1077|1075.75|72
1644408000000|2022-02-09 12:00:00|1077.25|1076.25|1077.06|1075.81|1078.31|1077.06|1075|1074|40
1644411600000|2022-02-09 13:00:00|1076.81|1075.56|1075.56|1074.31|1077.81|1076.56|1073.81|1072.56|21
1644415200000|2022-02-09 14:00:00|1075.81|1074.56|1081.06|1079.81|1081.56|1080.56|1075.31|1074.06|52
1644418800000|2022-02-09 15:00:00|1081.31|1080.06|1082.91|1081.41|1083.02|1081.56|1079.75|1078.25|143
1644422400000|2022-02-09 16:00:00|1083|1081.5|1081.84|1080.34|1083.23|1081.73|1080.13|1078.63|0
1644426000000|2022-02-09 17:00:00|1081.76|1080.26|1083.06|1081.56|1083.28|1081.78|1080.88|1079.38|0
1644429600000|2022-02-09 18:00:00|1083.08|1081.58|1083.34|1081.84|1083.49|1081.99|1082.49|1080.99|0
1644433200000|2022-02-09 19:00:00|1083.35|1081.85|1083.45|1081.95|1084.91|1083.41|1083.34|1081.84|0
1644436800000|2022-02-09 20:00:00|1083.43|1081.93|1085.4|1083.9|1085.56|1084.06|1082.04|1080.54|0
1644440400000|2022-02-09 21:00:00|1085.39|1083.89|1085.8|1084.3|1086.41|1084.91|1084.66|1083.16|0
1644444000000|2022-02-09 22:00:00|1085.82|1084.32|1085.7|1084.2|1085.82|1084.32|1085.54|1084.04|0
1644447600000|2022-02-09 23:00:00|1085.77|1084.27|1085.25|1083.75|1086.05|1084.55|1084.73|1083.23|0
1644451200000|2022-02-10 00:00:00|1085.27|1083.77|1083.21|1081.71|1085.4|1083.9|1083.17|1081.67|0
1644454800000|2022-02-10 01:00:00|1083.26|1081.76|1081.88|1080.38|1083.57|1082.07|1081.55|1080.05|0
1644458400000|2022-02-10 02:00:00|1081.87|1080.37|1081.45|1079.95|1081.98|1080.48|1080.81|1079.31|0
1644462000000|2022-02-10 03:00:00|1081.44|1079.94|1081.7|1080.2|1081.91|1080.41|1081.11|1079.61|0
1644465600000|2022-02-10 04:00:00|1081.69|1080.19|1082.03|1080.53|1082.24|1080.74|1081.49|1079.99|0
1644469200000|2022-02-10 05:00:00|1082.02|1080.52|1082.89|1081.39|1082.89|1081.39|1081.47|1079.97|0
1644472800000|2022-02-10 06:00:00|1082.9|1081.4|1084.34|1082.84|1085.14|1083.64|1082.74|1081.24|0
1644476400000|2022-02-10 07:00:00|1084.32|1082.82|1085.29|1083.79|1085.29|1083.79|1083.06|1081.56|0
1644480000000|2022-02-10 08:00:00|1085.48|1083.98|1078.11|1077.11|1088.56|1086.81|1075.86|1074.86|220
1644483600000|2022-02-10 09:00:00|1078.36|1077.36|1076.11|1075.11|1082.11|1081.11|1075.86|1074.86|16
1644487200000|2022-02-10 10:00:00|1076.36|1075.36|1082.86|1081.61|1082.86|1081.61|1074.86|1073.86|17
1644490800000|2022-02-10 11:00:00|1082.61|1081.86|1081.36|1080.36|1085.61|1084.86|1080.86|1079.86|72
1644494400000|2022-02-10 12:00:00|1081.61|1080.11|1082.24|1081.24|1084.49|1083.49|1080.86|1079.86|0
1644498000000|2022-02-10 13:00:00|1082.49|1081.49|1079.74|1078.74|1084.24|1082.99|1076.74|1075.74|216
1644501600000|2022-02-10 14:00:00|1079.49|1078.49|1079.74|1078.49|1083.99|1082.49|1074.49|1073.74|199
1644505200000|2022-02-10 15:00:00|1079.99|1078.74|1081.09|1079.59|1085.32|1083.82|1079.24|1078.24|337
1644508800000|2022-02-10 16:00:00|1081.08|1079.58|1082.11|1080.61|1082.3|1080.8|1078.56|1077.06|0
1644512400000|2022-02-10 17:00:00|1082.12|1080.62|1076.46|1074.96|1082.25|1080.75|1075.36|1073.86|0
1644516000000|2022-02-10 18:00:00|1076.45|1074.95|1073.92|1072.42|1077.68|1076.18|1070.35|1068.85|0
1644519600000|2022-02-10 19:00:00|1073.9|1072.4|1070.74|1069.24|1074.18|1072.68|1069.67|1068.17|0
1644523200000|2022-02-10 20:00:00|1070.79|1069.29|1070.24|1068.74|1073.06|1071.56|1066.43|1064.93|0
1644526800000|2022-02-10 21:00:00|1070.88|1069.38|1070.31|1068.81|1071|1069.5|1068.48|1066.98|0
1644530400000|2022-02-10 22:00:00|1070.12|1068.62|1070.1|1068.6|1070.32|1068.82|1070.05|1068.55|0
1644534000000|2022-02-10 23:00:00|1070.22|1068.72|1068.48|1066.98|1070.88|1069.38|1068.26|1066.76|0
1644537600000|2022-02-11 00:00:00|1068.45|1066.95|1066.72|1065.22|1068.67|1067.17|1064.72|1063.22|0
1644541200000|2022-02-11 01:00:00|1066.74|1065.24|1067.75|1066.25|1069.14|1067.64|1065.19|1063.69|0
1644544800000|2022-02-11 02:00:00|1067.78|1066.28|1068.33|1066.83|1068.44|1066.94|1066.41|1064.91|0
1644548400000|2022-02-11 03:00:00|1068.32|1066.82|1067.6|1066.1|1068.53|1067.03|1066.55|1065.05|0
1644552000000|2022-02-11 04:00:00|1067.62|1066.12|1064.86|1063.36|1067.67|1066.17|1064.4|1062.9|0
1644555600000|2022-02-11 05:00:00|1064.88|1063.38|1064.19|1062.69|1065.08|1063.58|1063.03|1061.53|0
1644559200000|2022-02-11 06:00:00|1064.18|1062.68|1066.82|1065.32|1066.83|1065.33|1063.69|1062.19|0
1644562800000|2022-02-11 07:00:00|1066.83|1065.33|1069.89|1068.39|1070.25|1068.75|1066.71|1065.21|0
1644566400000|2022-02-11 08:00:00|1069.93|1068.43|1078.85|1077.6|1087.6|1080.6|1068.1|1057.6|251
1644570000000|2022-02-11 09:00:00|1079.1|1077.85|1081.6|1080.6|1082.1|1080.85|1075.35|1074.35|567
1644573600000|2022-02-11 10:00:00|1081.35|1080.35|1082.6|1081.6|1083.6|1082.35|1079.85|1078.85|160
1644577200000|2022-02-11 11:00:00|1082.85|1081.85|1080.6|1079.35|1083.6|1082.35|1079.1|1078.1|31
1644580800000|2022-02-11 12:00:00|1080.85|1079.6|1082.34|1081.34|1083.35|1082.35|1079.6|1078.6|13
1644584400000|2022-02-11 13:00:00|1082.09|1081.09|1085.84|1084.84|1086.34|1085.09|1081.59|1080.59|31
1644588000000|2022-02-11 14:00:00|1086.09|1085.09|1092.34|1090.34|1094.34|1093.34|1085.84|1084.59|132
1644591600000|2022-02-11 15:00:00|1093.09|1090.59|1091.53|1090.03|1094.22|1092.72|1090.4|1089.15|227
1644595200000|2022-02-11 16:00:00|1091.54|1090.04|1089.9|1088.4|1093.4|1091.9|1087.75|1086.25|0
1644598800000|2022-02-11 17:00:00|1089.86|1088.36|1087.61|1086.11|1090.96|1089.46|1086.93|1085.43|0
1644602400000|2022-02-11 18:00:00|1087.6|1086.1|1075.48|1073.98|1089.29|1087.79|1073.57|1072.07|0
1644606000000|2022-02-11 19:00:00|1075.52|1074.02|1072.12|1070.62|1079.52|1078.02|1069.86|1068.36|0
1644609600000|2022-02-11 20:00:00|1072.17|1070.67|1072.66|1071.16|1075.71|1074.21|1068.46|1066.96|0
1644613200000|2022-02-11 21:00:00|1072.67|1071.17|1074.66|1073.16|1075.54|1074.04|1071.59|1070.09|0
1644793200000|2022-02-13 23:00:00|1073.65|1072.15|1074.73|1073.23|1075.32|1073.82|1071.79|1070.29|0
1644796800000|2022-02-14 00:00:00|1074.74|1073.24|1074.5|1073|1077.02|1075.52|1070.61|1069.11|0
1644800400000|2022-02-14 01:00:00|1074.62|1073.12|1071.82|1070.32|1075.29|1073.79|1071.01|1069.51|0
1644804000000|2022-02-14 02:00:00|1071.83|1070.33|1073.41|1071.91|1074.68|1073.18|1070.88|1069.38|0
1644807600000|2022-02-14 03:00:00|1073.38|1071.88|1075.9|1074.4|1076.14|1074.64|1072.31|1070.81|0
1644811200000|2022-02-14 04:00:00|1075.86|1074.36|1075.78|1074.28|1076.21|1074.71|1074.54|1073.04|0
1644814800000|2022-02-14 05:00:00|1075.77|1074.27|1074.26|1072.76|1076.79|1075.29|1074.12|1072.62|0
1644818400000|2022-02-14 06:00:00|1074.28|1072.78|1073.8|1072.3|1075.32|1073.82|1071.41|1069.91|0
1644822000000|2022-02-14 07:00:00|1073.79|1072.29|1073.82|1072.32|1077.05|1075.55|1068.95|1067.45|0
1644825600000|2022-02-14 08:00:00|1073.87|1072.37|1081.36|1080.36|1092.15|1089.65|1070.13|1068.63|1983
1644829200000|2022-02-14 09:00:00|1081.11|1080.11|1082.11|1080.86|1088.61|1087.61|1080.11|1078.86|575
1644832800000|2022-02-14 10:00:00|1081.86|1080.61|1085.36|1084.36|1087.86|1086.61|1080.86|1079.86|223
1644836400000|2022-02-14 11:00:00|1085.61|1083.86|1083.11|1082.11|1085.61|1084.36|1081.86|1080.86|469
1644840000000|2022-02-14 12:00:00|1083.61|1082.61|1083.36|1082.11|1085.11|1084.11|1078.11|1077.11|124
1644843600000|2022-02-14 13:00:00|1083.61|1082.36|1083.61|1082.36|1087.36|1086.11|1080.36|1079.11|34
1644847200000|2022-02-14 14:00:00|1083.86|1082.61|1083.11|1081.86|1087.11|1085.86|1080.61|1079.36|430
1644850800000|2022-02-14 15:00:00|1082.86|1081.61|1079.82|1078.32|1082.86|1081.65|1078.6|1077.1|239
1644854400000|2022-02-14 16:00:00|1079.84|1078.34|1085.09|1083.59|1086.66|1085.16|1078.95|1077.45|0
1644858000000|2022-02-14 17:00:00|1085.11|1083.61|1086.03|1084.53|1087.06|1085.56|1083.69|1082.19|0
1644861600000|2022-02-14 18:00:00|1086.05|1084.55|1075.88|1074.38|1087.51|1086.01|1075.02|1073.52|0
1644865200000|2022-02-14 19:00:00|1076.06|1074.56|1080.63|1079.13|1081.66|1080.16|1073.22|1071.72|0
1644868800000|2022-02-14 20:00:00|1080.65|1079.15|1083.63|1082.13|1084.85|1083.35|1078.06|1076.56|0
1644872400000|2022-02-14 21:00:00|1083.59|1082.09|1084.04|1082.54|1084.89|1083.39|1083.59|1082.09|0
1644876000000|2022-02-14 22:00:00|1084.06|1082.56|1084.17|1082.67|1084.26|1082.76|1084.04|1082.54|0
1644879600000|2022-02-14 23:00:00|1084.13|1082.63|1085.66|1084.16|1085.66|1084.16|1083.87|1082.37|0
1644883200000|2022-02-15 00:00:00|1085.68|1084.18|1083.72|1082.22|1086.02|1084.52|1081.69|1080.19|0
1644886800000|2022-02-15 01:00:00|1083.73|1082.23|1084.47|1082.97|1084.68|1083.18|1081.84|1080.34|0
1644890400000|2022-02-15 02:00:00|1084.45|1082.95|1086.61|1085.11|1086.94|1085.44|1083.99|1082.49|0
1644894000000|2022-02-15 03:00:00|1086.6|1085.1|1084.37|1082.87|1086.66|1085.16|1083.99|1082.49|0
1644897600000|2022-02-15 04:00:00|1084.38|1082.88|1082.76|1081.26|1084.6|1083.1|1082.29|1080.79|0
1644901200000|2022-02-15 05:00:00|1082.74|1081.24|1079.96|1078.46|1082.76|1081.26|1078.77|1077.27|0
1644904800000|2022-02-15 06:00:00|1079.98|1078.48|1081.2|1079.7|1081.68|1080.18|1079.53|1078.03|0
1644908400000|2022-02-15 07:00:00|1081.21|1079.71|1081.36|1079.86|1084.05|1082.55|1079.56|1078.06|0
1644912000000|2022-02-15 08:00:00|1081.33|1079.83|1076.57|1075.57|1083.05|1081.55|1074.57|1073.57|336
1644915600000|2022-02-15 09:00:00|1076.82|1075.32|1078.57|1076.32|1079.57|1078.57|1074.32|1073.57|1312
1644919200000|2022-02-15 10:00:00|1078.82|1076.57|1078.07|1077.07|1079.82|1078.82|1071.82|1071.07|320
1644922800000|2022-02-15 11:00:00|1078.32|1077.32|1075.82|1074.57|1080.32|1079.07|1074.07|1073.07|58
1644926400000|2022-02-15 12:00:00|1075.57|1074.82|1073.86|1072.61|1076.07|1075.07|1072.86|1071.86|22
1644930000000|2022-02-15 13:00:00|1073.61|1072.36|1072.86|1071.86|1074.61|1073.61|1072.11|1071.11|976
1644933600000|2022-02-15 14:00:00|1072.61|1071.61|1067.86|1066.86|1073.86|1072.86|1066.86|1065.86|585
1644937200000|2022-02-15 15:00:00|1067.61|1066.61|1071.02|1069.52|1071.9|1070.4|1065.36|1064.11|175
1644940800000|2022-02-15 16:00:00|1071.04|1069.54|1072.13|1070.63|1072.92|1071.42|1068.94|1067.44|0
1644944400000|2022-02-15 17:00:00|1072.17|1070.67|1069.14|1067.64|1072.69|1071.19|1068.1|1066.6|0
1644948000000|2022-02-15 18:00:00|1069.16|1067.66|1072.28|1070.78|1072.44|1070.94|1068.88|1067.38|0
1644951600000|2022-02-15 19:00:00|1072.3|1070.8|1071.76|1070.26|1072.55|1071.05|1070.18|1068.68|0
1644955200000|2022-02-15 20:00:00|1071.78|1070.28|1072.84|1071.34|1073.54|1072.04|1068.78|1067.28|0
1644958800000|2022-02-15 21:00:00|1072.83|1071.33|1071.73|1070.23|1073|1071.5|1070.76|1069.26|0
1644962400000|2022-02-15 22:00:00|1071.71|1070.21|1071.55|1070.05|1071.78|1070.28|1071.38|1069.88|0
1644966000000|2022-02-15 23:00:00|1071.61|1070.11|1070.84|1069.34|1072.12|1070.62|1070.53|1069.03|0
1644969600000|2022-02-16 00:00:00|1070.83|1069.33|1070.43|1068.93|1071.37|1069.87|1069.93|1068.43|0
1644973200000|2022-02-16 01:00:00|1070.44|1068.94|1070.82|1069.32|1071.03|1069.53|1070.03|1068.53|0
1644976800000|2022-02-16 02:00:00|1070.83|1069.33|1071.47|1069.97|1072.04|1070.54|1070.83|1069.33|0
1644980400000|2022-02-16 03:00:00|1071.49|1069.99|1071.36|1069.86|1071.99|1070.49|1070.71|1069.21|0
1644984000000|2022-02-16 04:00:00|1071.35|1069.85|1072.11|1070.61|1072.11|1070.61|1071.03|1069.53|0
1644987600000|2022-02-16 05:00:00|1072.1|1070.6|1072.96|1071.46|1073.08|1071.58|1072.05|1070.55|0
1644991200000|2022-02-16 06:00:00|1072.95|1071.45|1073.51|1072.01|1074.16|1072.66|1072.21|1070.71|0
1644994800000|2022-02-16 07:00:00|1073.43|1071.93|1073.42|1071.92|1074.29|1072.79|1071.51|1070.01|0
1644998400000|2022-02-16 08:00:00|1073.44|1071.94|1077.5|1076.5|1079.03|1077.78|1070.28|1067.78|3374
1645002000000|2022-02-16 09:00:00|1077.25|1076.75|1076.75|1075.5|1079.5|1078.5|1074.75|1073.75|461
1645005600000|2022-02-16 10:00:00|1076.5|1075.25|1074.75|1073.75|1078.25|1077|1072.25|1071.25|663
1645009200000|2022-02-16 11:00:00|1074.5|1073.5|1074.5|1073.25|1075.25|1074.25|1072.25|1071.25|555
1645012800000|2022-02-16 12:00:00|1074|1073.5|1073.5|1072.25|1075.5|1074.25|1071|1070.25|8533
1645016400000|2022-02-16 13:00:00|1073.25|1072.5|1075.75|1074.5|1076.5|1075.25|1072|1071.25|1149
1645020000000|2022-02-16 14:00:00|1075.5|1074.75|1078.93|1077.18|1079.68|1078.43|1071.14|1070.14|1849
1645023600000|2022-02-16 15:00:00|1079.18|1077.43|1080.54|1079.04|1081.92|1080.42|1075.81|1074.06|205
1645027200000|2022-02-16 16:00:00|1080.58|1079.08|1081.47|1079.97|1082.78|1081.28|1079.97|1078.47|0
1645030800000|2022-02-16 17:00:00|1081.51|1080.01|1080.68|1079.18|1082.27|1080.77|1078.37|1076.87|0
1645034400000|2022-02-16 18:00:00|1080.6|1079.1|1081|1079.5|1081.37|1079.87|1079.87|1078.37|0
1645038000000|2022-02-16 19:00:00|1080.96|1079.46|1087.19|1085.69|1088.55|1087.05|1079.07|1077.57|0
1645041600000|2022-02-16 20:00:00|1087.2|1085.7|1086.96|1085.46|1089.07|1087.57|1085.89|1084.39|0
1645045200000|2022-02-16 21:00:00|1086.9|1085.4|1085.82|1084.32|1087.08|1085.58|1085.6|1084.1|0
1645048800000|2022-02-16 22:00:00|1085.84|1084.34|1085.87|1084.37|1086.24|1084.74|1085.77|1084.27|0
1645052400000|2022-02-16 23:00:00|1085.89|1084.39|1085.18|1083.68|1087.58|1086.08|1084.96|1083.46|0
1645056000000|2022-02-17 00:00:00|1085.16|1083.66|1082.74|1081.24|1085.29|1083.79|1082.2|1080.7|0
1645059600000|2022-02-17 01:00:00|1082.75|1081.25|1082.84|1081.34|1084.12|1082.62|1082.21|1080.71|0
1645063200000|2022-02-17 02:00:00|1082.85|1081.35|1084.61|1083.11|1084.77|1083.27|1082.84|1081.34|0
1645066800000|2022-02-17 03:00:00|1084.63|1083.13|1079.03|1077.53|1085.22|1083.72|1079.03|1077.53|0
1645070400000|2022-02-17 04:00:00|1078.99|1077.49|1075.39|1073.89|1079.7|1078.2|1075|1073.5|0
1645074000000|2022-02-17 05:00:00|1075.43|1073.93|1077.59|1076.09|1078.84|1077.34|1074.76|1073.26|0
1645077600000|2022-02-17 06:00:00|1077.57|1076.07|1078.1|1076.6|1078.82|1077.32|1075.03|1073.53|0
1645081200000|2022-02-17 07:00:00|1078.09|1076.59|1084.05|1082.55|1084.09|1082.59|1078.03|1076.53|0
1645084800000|2022-02-17 08:00:00|1084.04|1082.54|1082|1080.5|1086.31|1084.81|1079.25|1077.31|1209
1645088400000|2022-02-17 09:00:00|1082.25|1080.75|1083|1081.5|1083|1081.5|1080.25|1078.25|2633
1645092000000|2022-02-17 10:00:00|1083.5|1081.75|1083|1081.25|1084|1082.25|1079.75|1078|0
1645095600000|2022-02-17 11:00:00|1082.75|1081|1083.46|1082.21|1085.21|1083.96|1081.46|1080.21|499
1645099200000|2022-02-17 12:00:00|1083.71|1082.46|1079.96|1078.71|1084.21|1082.96|1079.96|1078.71|20
1645102800000|2022-02-17 13:00:00|1080.21|1078.96|1078.59|1077.34|1083.59|1081.84|1078.54|1077.29|2119
1645106400000|2022-02-17 14:00:00|1078.84|1077.59|1075.34|1074.09|1080.09|1078.84|1074.84|1074.09|813
1645110000000|2022-02-17 15:00:00|1075.59|1074.34|1077.21|1075.71|1077.84|1076.34|1073.09|1072.34|127
1645113600000|2022-02-17 16:00:00|1077.17|1075.67|1078.47|1076.97|1080.11|1078.61|1076.49|1074.99|0
1645117200000|2022-02-17 17:00:00|1078.49|1076.99|1078.17|1076.67|1079.65|1078.15|1077.13|1075.63|0
1645120800000|2022-02-17 18:00:00|1078.15|1076.65|1076.78|1075.28|1078.35|1076.85|1075.95|1074.45|0
1645124400000|2022-02-17 19:00:00|1076.76|1075.26|1072.88|1071.38|1076.76|1075.26|1072.83|1071.33|0
1645128000000|2022-02-17 20:00:00|1072.92|1071.42|1070.88|1069.38|1073.62|1072.12|1069.45|1067.95|0
1645131600000|2022-02-17 21:00:00|1070.9|1069.4|1071.12|1069.62|1072.18|1070.68|1069.41|1067.91|0
1645135200000|2022-02-17 22:00:00|1071.22|1069.72|1071.05|1069.55|1071.22|1069.72|1070.84|1069.34|0
1645138800000|2022-02-17 23:00:00|1071.1|1069.6|1072.06|1070.56|1072.5|1071|1069.71|1068.21|0
1645142400000|2022-02-18 00:00:00|1072.05|1070.55|1070.8|1069.3|1072.69|1071.19|1069.12|1067.62|0
1645146000000|2022-02-18 01:00:00|1070.82|1069.32|1075.95|1074.45|1076.7|1075.2|1069.2|1067.7|0
1645149600000|2022-02-18 02:00:00|1075.96|1074.46|1076.41|1074.91|1076.74|1075.24|1074.89|1073.39|0
1645153200000|2022-02-18 03:00:00|1076.44|1074.94|1079.6|1078.1|1080.53|1079.03|1075.64|1074.14|0
1645156800000|2022-02-18 04:00:00|1079.61|1078.11|1080.21|1078.71|1082.05|1080.55|1079.6|1078.1|0
1645160400000|2022-02-18 05:00:00|1080.2|1078.7|1079.37|1077.87|1081.33|1079.83|1079.1|1077.6|0
1645164000000|2022-02-18 06:00:00|1079.36|1077.86|1078.51|1077.01|1079.36|1077.86|1077.45|1075.95|0
1645167600000|2022-02-18 07:00:00|1078.47|1076.97|1076.36|1074.86|1078.96|1077.46|1074.54|1073.04|0
1645171200000|2022-02-18 08:00:00|1076.39|1074.89|1073.39|1072.39|1078.05|1076.55|1069.37|1068.37|121
1645174800000|2022-02-18 09:00:00|1073.14|1072.14|1071.89|1070.89|1073.14|1072.14|1066.89|1066.14|609
1645178400000|2022-02-18 10:00:00|1072.14|1071.14|1067.89|1066.89|1072.64|1071.39|1067.39|1066.39|119
1645182000000|2022-02-18 11:00:00|1068.14|1067.14|1069.14|1068.14|1070.89|1069.89|1067.39|1066.39|73
1645185600000|2022-02-18 12:00:00|1069.39|1068.39|1070.23|1068.98|1071.39|1070.39|1068.64|1067.64|155
1645189200000|2022-02-18 13:00:00|1069.98|1068.73|1068.48|1067.23|1069.98|1068.73|1062.23|1060.98|190
1645192800000|2022-02-18 14:00:00|1068.23|1066.98|1071.73|1070.48|1072.48|1071.23|1066.23|1064.98|17
1645196400000|2022-02-18 15:00:00|1071.48|1069.73|1066.17|1064.67|1071.73|1070.23|1064.62|1063.12|931
1645200000000|2022-02-18 16:00:00|1066.16|1064.66|1061.89|1060.39|1067.45|1065.95|1061.12|1059.62|0
1645203600000|2022-02-18 17:00:00|1061.87|1060.37|1061.89|1060.39|1066.02|1064.52|1061.05|1059.55|0
1645207200000|2022-02-18 18:00:00|1061.87|1060.37|1064.13|1062.63|1064.91|1063.41|1060.07|1058.57|0
1645210800000|2022-02-18 19:00:00|1064.09|1062.59|1069.22|1067.72|1070.2|1068.7|1063.84|1062.34|0
1645214400000|2022-02-18 20:00:00|1069.24|1067.74|1064.61|1063.11|1070.38|1068.88|1062.2|1060.7|0
1645218000000|2022-02-18 21:00:00|1064.63|1063.13|1064.9|1063.4|1067.61|1066.11|1064.62|1063.12|0
1645398000000|2022-02-20 23:00:00|1058.34|1056.84|1059.25|1057.75|1060.69|1059.19|1058.32|1056.82|0
1645401600000|2022-02-21 00:00:00|1059.23|1057.73|1065.07|1063.57|1065.74|1064.24|1057.33|1055.83|0
1645405200000|2022-02-21 01:00:00|1065.02|1063.52|1069.14|1067.64|1070.42|1068.92|1062.43|1060.93|0
1645408800000|2022-02-21 02:00:00|1069.15|1067.65|1069.38|1067.88|1070.16|1068.66|1067.83|1066.33|0
1645412400000|2022-02-21 03:00:00|1069.39|1067.89|1067.88|1066.38|1070.15|1068.65|1067.08|1065.58|0
1645416000000|2022-02-21 04:00:00|1067.87|1066.37|1069.68|1068.18|1069.86|1068.36|1067.38|1065.88|0
1645419600000|2022-02-21 05:00:00|1069.66|1068.16|1069.57|1068.07|1069.94|1068.44|1068.55|1067.05|0
1645423200000|2022-02-21 06:00:00|1069.55|1068.05|1072.76|1071.26|1073.68|1072.18|1069.52|1068.02|0
1645426800000|2022-02-21 07:00:00|1072.77|1071.27|1073.16|1071.66|1076.58|1075.08|1071.61|1070.11|0
1645430400000|2022-02-21 08:00:00|1073.03|1071.53|1072.77|1071.52|1074.01|1072.51|1064.69|1062.69|62
1645434000000|2022-02-21 09:00:00|1073.02|1072.02|1064.52|1063.52|1073.02|1072.02|1064.27|1063.02|139
1645437600000|2022-02-21 10:00:00|1064.27|1063.27|1061.52|1060.52|1064.27|1063.27|1060.52|1059.52|49
1645441200000|2022-02-21 11:00:00|1061.27|1060.27|1060.77|1059.52|1063.27|1062.02|1059.52|1058.27|172
1645444800000|2022-02-21 12:00:00|1060.52|1059.27|1063.01|1061.26|1063.51|1061.76|1056.77|1055.77|212
1645448400000|2022-02-21 13:00:00|1063.26|1061.01|1062.51|1061.51|1064.26|1063.01|1056.51|1055.51|180
1645452000000|2022-02-21 14:00:00|1062.26|1061.26|1065.76|1064.51|1069.51|1068.51|1061.51|1060.51|26
1645455600000|2022-02-21 15:00:00|1065.51|1064.76|1067.69|1066.19|1072.44|1070.94|1065.51|1064.51|216
1645459200000|2022-02-21 16:00:00|1067.64|1066.14|1062.74|1061.24|1067.78|1066.28|1061.58|1060.08|0
1645462800000|2022-02-21 17:00:00|1062.75|1061.25|1057.93|1056.43|1063.89|1062.39|1057.83|1056.33|0
1645466400000|2022-02-21 18:00:00|1058.02|1056.52|1053.8|1052.3|1060.82|1059.32|1052.24|1050.74|0
1645470000000|2022-02-21 19:00:00|1053.44|1051.94|1053.77|1052.27|1055.09|1053.59|1049.83|1048.33|0
1645473600000|2022-02-21 20:00:00|1053.63|1052.13|1053.11|1051.61|1053.68|1052.18|1050.02|1048.52|0
1645484400000|2022-02-21 23:00:00|1052.15|1050.65|1052.01|1050.51|1053.15|1051.65|1046.87|1045.37|0
1645488000000|2022-02-22 00:00:00|1052.02|1050.52|1058.21|1056.71|1058.96|1057.46|1048.45|1046.95|0
1645491600000|2022-02-22 01:00:00|1058.11|1056.61|1054.25|1052.75|1058.34|1056.84|1053.98|1052.48|0
1645495200000|2022-02-22 02:00:00|1054.23|1052.73|1052.76|1051.26|1055.15|1053.65|1051.77|1050.27|0
1645498800000|2022-02-22 03:00:00|1052.78|1051.28|1050.6|1049.1|1052.93|1051.43|1049.04|1047.54|0
1645502400000|2022-02-22 04:00:00|1050.61|1049.11|1052.45|1050.95|1053.08|1051.58|1050.61|1049.11|0
1645506000000|2022-02-22 05:00:00|1052.44|1050.94|1055.05|1053.55|1056.64|1055.14|1052.09|1050.59|0
1645509600000|2022-02-22 06:00:00|1054.98|1053.48|1053.42|1051.92|1059.91|1058.41|1051.55|1050.05|0
1645513200000|2022-02-22 07:00:00|1053.54|1052.04|1046.1|1044.6|1055.22|1053.72|1043.82|1042.32|0
1645516800000|2022-02-22 08:00:00|1046.03|1044.53|1075.17|1072.92|1081.68|1075.92|1044.94|1043.44|272
1645520400000|2022-02-22 09:00:00|1075.42|1072.67|1062.67|1060.42|1081.92|1072.92|1062.17|1045.92|564
1645524000000|2022-02-22 10:00:00|1062.92|1060.67|1067.17|1045.67|1067.92|1065.92|1061.92|1045.67|59
1645527600000|2022-02-22 11:00:00|1068.92|1066.92|1064.42|1063.17|1069.67|1067.42|1063.67|1062.42|57
1645531200000|2022-02-22 12:00:00|1063.92|1062.92|1065.11|1063.86|1068.92|1067.67|1062.42|1061.67|147
1645534800000|2022-02-22 13:00:00|1065.36|1064.11|1063.36|1061.11|1065.61|1064.36|1059.61|1058.36|303
1645538400000|2022-02-22 14:00:00|1063.11|1060.86|1065.36|1063.36|1065.36|1063.61|1061.61|1060.36|119
1645542000000|2022-02-22 15:00:00|1065.61|1063.11|1058.63|1057.13|1066.61|1065.11|1058.62|1057.12|378
1645545600000|2022-02-22 16:00:00|1058.62|1057.12|1056.13|1054.63|1060.24|1058.74|1054.66|1053.16|0
1645549200000|2022-02-22 17:00:00|1056.09|1054.59|1050.53|1049.03|1057.62|1056.12|1050.16|1048.66|0
1645552800000|2022-02-22 18:00:00|1050.58|1049.08|1047.78|1046.28|1052.32|1050.82|1046.6|1045.1|0
1645556400000|2022-02-22 19:00:00|1047.74|1046.24|1057.43|1055.93|1059.11|1057.61|1044.95|1043.45|0
1645560000000|2022-02-22 20:00:00|1057.48|1055.98|1055.46|1053.96|1060.79|1059.29|1051.48|1049.98|0
1645563600000|2022-02-22 21:00:00|1055.45|1053.95|1057.67|1056.17|1059.45|1057.95|1055.25|1053.75|0
1645567200000|2022-02-22 22:00:00|1057.69|1056.19|1057.58|1056.08|1057.87|1056.37|1057.35|1055.85|0
1645570800000|2022-02-22 23:00:00|1057.52|1056.02|1060.57|1059.07|1061.2|1059.7|1057.35|1055.85|0
1645574400000|2022-02-23 00:00:00|1060.59|1059.09|1059.82|1058.32|1060.85|1059.35|1058.69|1057.19|0
1645578000000|2022-02-23 01:00:00|1059.84|1058.34|1059.39|1057.89|1060.23|1058.73|1057.37|1055.87|0
1645581600000|2022-02-23 02:00:00|1059.41|1057.91|1058.53|1057.03|1059.96|1058.46|1057.51|1056.01|0
1645585200000|2022-02-23 03:00:00|1058.54|1057.04|1059.81|1058.31|1060.1|1058.6|1057.22|1055.72|0
1645588800000|2022-02-23 04:00:00|1059.82|1058.32|1061.68|1060.18|1061.74|1060.24|1059.65|1058.15|0
1645592400000|2022-02-23 05:00:00|1061.66|1060.16|1060.98|1059.48|1062.32|1060.82|1060.65|1059.15|0
1645596000000|2022-02-23 06:00:00|1060.94|1059.44|1058.26|1056.76|1061.92|1060.42|1057.81|1056.31|0
1645599600000|2022-02-23 07:00:00|1058.2|1056.7|1060.84|1059.34|1061.12|1059.62|1056.51|1055.01|0
1645603200000|2022-02-23 08:00:00|1060.94|1059.44|1061.8|1060.8|1070.09|1068.84|1058.55|1057.05|218
1645606800000|2022-02-23 09:00:00|1062.05|1061.05|1063.05|1062.05|1065.8|1064.55|1061.3|1060.3|200
1645610400000|2022-02-23 10:00:00|1062.8|1062.3|1066.55|1065.55|1067.55|1066.8|1061.8|1060.8|201
1645614000000|2022-02-23 11:00:00|1066.3|1065.3|1063.8|1062.55|1066.3|1065.3|1062.8|1061.8|29
1645617600000|2022-02-23 12:00:00|1064.05|1062.8|1070.03|1069.03|1070.78|1069.78|1063.55|1062.55|7
1645621200000|2022-02-23 13:00:00|1069.78|1068.78|1071.53|1070.28|1072.03|1071.28|1066.03|1065.03|18
1645624800000|2022-02-23 14:00:00|1071.28|1070.53|1071.03|1069.78|1072.03|1070.78|1067.03|1065.78|46
1645628400000|2022-02-23 15:00:00|1070.78|1069.53|1063.61|1062.11|1072.28|1071.28|1062.68|1061.18|384
1645632000000|2022-02-23 16:00:00|1063.57|1062.07|1065.66|1064.16|1066.6|1065.1|1060.06|1058.56|0
1645635600000|2022-02-23 17:00:00|1065.65|1064.15|1065.22|1063.72|1068.94|1067.44|1064.09|1062.59|0
1645639200000|2022-02-23 18:00:00|1065.17|1063.67|1060.91|1059.41|1065.17|1063.67|1058.25|1056.75|0
1645642800000|2022-02-23 19:00:00|1060.89|1059.39|1055.24|1053.74|1062.14|1060.64|1053.93|1052.43|0
1645646400000|2022-02-23 20:00:00|1055.23|1053.73|1053.29|1051.79|1055.85|1054.35|1051.41|1049.91|0
1645650000000|2022-02-23 21:00:00|1053.31|1051.81|1051.67|1050.17|1054.54|1053.04|1051.08|1049.58|0
1645653600000|2022-02-23 22:00:00|1051.71|1050.21|1051.63|1050.13|1051.74|1050.24|1050.96|1049.46|0
1645657200000|2022-02-23 23:00:00|1051.66|1050.16|1052.16|1050.66|1053.68|1052.18|1049.98|1048.48|0
1645660800000|2022-02-24 00:00:00|1052.15|1050.65|1043.96|1042.46|1053.25|1051.75|1043.9|1042.4|0
1645664400000|2022-02-24 01:00:00|1043.98|1042.48|1048.19|1046.69|1050.13|1048.63|1042.95|1041.45|0
1645668000000|2022-02-24 02:00:00|1048.25|1046.75|1042.39|1040.89|1048.98|1047.48|1041.74|1040.24|0
1645671600000|2022-02-24 03:00:00|1042.36|1040.86|1027.51|1026.01|1043.11|1041.61|1026.79|1025.29|0
1645675200000|2022-02-24 04:00:00|1027.52|1026.02|1030.09|1028.59|1031.59|1030.09|1024.06|1022.56|0
1645678800000|2022-02-24 05:00:00|1030.1|1028.6|1027.61|1026.11|1030.57|1029.07|1024.96|1023.46|0
1645682400000|2022-02-24 06:00:00|1027.62|1026.12|1020.01|1018.51|1030.16|1028.66|1017.03|1015.53|0
1645686000000|2022-02-24 07:00:00|1020.02|1018.52|1028.88|1027.38|1034.11|1032.61|1013.67|1012.17|0
1645689600000|2022-02-24 08:00:00|1028.78|1027.28|1062.91|1061.66|1069.09|1067.84|1027.96|1026.46|452
1645693200000|2022-02-24 09:00:00|1063.16|1061.91|1060.66|1059.66|1066.91|1065.66|1057.66|1056.16|462
1645696800000|2022-02-24 10:00:00|1060.91|1059.41|1061.16|1059.91|1070.41|1067.91|1058.66|1054.41|155
1645700400000|2022-02-24 11:00:00|1060.91|1059.66|1057.66|1056.41|1061.16|1059.91|1055.16|1049.41|1164
1645704000000|2022-02-24 12:00:00|1057.41|1056.16|1052.65|1051.4|1057.66|1056.66|1049.91|1034.66|1510
1645707600000|2022-02-24 13:00:00|1052.4|1051.65|1054.65|1053.4|1060.15|1059.15|1048.9|1048.15|488
1645711200000|2022-02-24 14:00:00|1054.4|1053.15|1056.4|1054.9|1058.4|1057.15|1052.9|1051.65|497
1645714800000|2022-02-24 15:00:00|1055.4|1054.65|1059.73|1058.23|1065.94|1064.44|1053.9|1052.65|871
1645718400000|2022-02-24 16:00:00|1059.76|1058.26|1060.75|1059.25|1063.29|1061.79|1055.59|1054.09|0
1645722000000|2022-02-24 17:00:00|1060.72|1059.22|1056.16|1054.66|1062|1060.5|1055.17|1053.67|0
1645725600000|2022-02-24 18:00:00|1056.11|1054.61|1062.74|1061.24|1066.54|1065.04|1054.8|1053.3|0
1645729200000|2022-02-24 19:00:00|1062.79|1061.29|1074.75|1073.25|1075.55|1074.05|1061.18|1059.68|0
1645732800000|2022-02-24 20:00:00|1074.73|1073.23|1082.46|1080.96|1085.25|1083.75|1073.68|1072.18|0
1645736400000|2022-02-24 21:00:00|1082.6|1081.1|1078.77|1077.27|1082.88|1081.38|1077.14|1075.64|0
1645740000000|2022-02-24 22:00:00|1078.96|1077.46|1079.03|1077.53|1079.46|1077.96|1078.92|1077.42|0
1645743600000|2022-02-24 23:00:00|1078.94|1077.44|1076.77|1075.27|1078.94|1077.44|1075.12|1073.62|0
1645747200000|2022-02-25 00:00:00|1076.79|1075.29|1077.63|1076.13|1081.66|1080.16|1076.6|1075.1|0
1645750800000|2022-02-25 01:00:00|1077.9|1076.4|1078.38|1076.88|1080.26|1078.76|1075.81|1074.31|0
1645754400000|2022-02-25 02:00:00|1078.37|1076.87|1079.48|1077.98|1080.19|1078.69|1077.07|1075.57|0
1645758000000|2022-02-25 03:00:00|1079.47|1077.97|1081.32|1079.82|1082.12|1080.62|1077.04|1075.54|0
1645761600000|2022-02-25 04:00:00|1081.31|1079.81|1082.48|1080.98|1083.21|1081.71|1080.96|1079.46|0
1645765200000|2022-02-25 05:00:00|1082.46|1080.96|1080.93|1079.43|1082.82|1081.32|1080.18|1078.68|0
1645768800000|2022-02-25 06:00:00|1080.94|1079.44|1080.75|1079.25|1083.27|1081.77|1078.76|1077.26|0
1645772400000|2022-02-25 07:00:00|1080.74|1079.24|1071.8|1070.3|1081.02|1079.52|1067.49|1065.99|0
1645776000000|2022-02-25 08:00:00|1071.86|1070.36|1059.12|1058.12|1072.18|1070.68|1056.06|1054.56|432
1645779600000|2022-02-25 09:00:00|1059.37|1058.37|1065.62|1064.37|1066.12|1064.87|1055.62|1054.62|415
1645783200000|2022-02-25 10:00:00|1065.37|1064.62|1070.12|1069.12|1070.37|1069.37|1063.87|1063.12|235
1645786800000|2022-02-25 11:00:00|1070.37|1069.37|1063.37|1062.62|1070.37|1069.37|1062.62|1061.62|303
1645790400000|2022-02-25 12:00:00|1063.62|1062.87|1061.91|1060.66|1066.62|1065.62|1061.16|1059.91|155
1645794000000|2022-02-25 13:00:00|1061.66|1060.41|1063.91|1062.66|1065.66|1064.66|1060.41|1059.41|337
1645797600000|2022-02-25 14:00:00|1063.66|1062.41|1066.66|1064.91|1069.16|1068.16|1060.16|1059.41|120
1645801200000|2022-02-25 15:00:00|1066.41|1065.16|1073.05|1071.55|1075.38|1073.88|1065.41|1064.16|338
1645804800000|2022-02-25 16:00:00|1073.02|1071.52|1080.66|1079.16|1080.77|1079.27|1071.5|1070|0
1645808400000|2022-02-25 17:00:00|1080.61|1079.11|1076.81|1075.31|1080.7|1079.2|1075.98|1074.48|0
1645812000000|2022-02-25 18:00:00|1076.86|1075.36|1077.36|1075.86|1079.64|1078.14|1074.92|1073.42|0
1645815600000|2022-02-25 19:00:00|1077.39|1075.89|1076.26|1074.76|1079.27|1077.77|1075.22|1073.72|0
1645819200000|2022-02-25 20:00:00|1076.28|1074.78|1082.25|1080.75|1082.55|1081.05|1074.43|1072.93|0
1645822800000|2022-02-25 21:00:00|1082.3|1080.8|1081.67|1080.17|1082.81|1081.31|1081.07|1079.57|0
1645826400000|2022-02-25 22:00:00|1081.76|1080.26|1081.76|1080.26|1081.76|1080.26|1081.76|1080.26|0
1646002800000|2022-02-27 23:00:00|1055.91|1053.91|1059.23|1057.73|1064.1|1062.6|1052.26|1050.26|0
1646006400000|2022-02-28 00:00:00|1059.24|1057.74|1060.48|1058.98|1066.48|1064.98|1039.81|1038.31|0
1646010000000|2022-02-28 01:00:00|1060.46|1058.96|1053.66|1052.16|1065.37|1063.87|1053.62|1052.12|0
1646013600000|2022-02-28 02:00:00|1053.73|1052.23|1050.12|1048.62|1057.44|1055.94|1047.17|1045.67|0
1646017200000|2022-02-28 03:00:00|1050.14|1048.64|1051.58|1050.08|1053.72|1052.22|1049.45|1047.95|0
1646020800000|2022-02-28 04:00:00|1051.6|1050.1|1055.05|1053.55|1057.16|1055.66|1051.58|1050.08|0
1646024400000|2022-02-28 05:00:00|1054.98|1053.48|1057.87|1056.37|1061.15|1059.65|1053.94|1052.44|0
1646028000000|2022-02-28 06:00:00|1057.88|1056.38|1057.21|1055.71|1061.22|1059.72|1056.98|1055.48|0
1646031600000|2022-02-28 07:00:00|1057.46|1055.96|1067.45|1065.95|1071.44|1069.94|1056.72|1055.22|0
1646035200000|2022-02-28 08:00:00|1067.81|1066.31|1068.22|1066.97|1077.39|1076.14|1064.41|1062.89|643
1646038800000|2022-02-28 09:00:00|1068.47|1067.22|1072.22|1070.97|1074.72|1073.47|1067.22|1066.22|416
1646042400000|2022-02-28 10:00:00|1071.97|1071.22|1077.22|1075.97|1077.72|1076.72|1069.97|1068.97|169
1646046000000|2022-02-28 11:00:00|1076.97|1075.72|1075.47|1074.47|1078.22|1076.97|1073.72|1072.72|164
1646049600000|2022-02-28 12:00:00|1075.72|1074.22|1075.01|1074.01|1079.76|1078.76|1073.51|1072.51|20
1646053200000|2022-02-28 13:00:00|1074.76|1073.76|1072.01|1071.01|1077.01|1075.76|1069.76|1068.76|56
1646056800000|2022-02-28 14:00:00|1071.76|1070.76|1078.26|1077.26|1081.01|1078.51|1071.51|1070.51|29
1646060400000|2022-02-28 15:00:00|1078.51|1077.51|1086.78|1085.28|1087.76|1086.26|1073.19|1071.69|241
1646064000000|2022-02-28 16:00:00|1086.8|1085.3|1086.88|1085.38|1092.6|1091.1|1084.77|1083.27|29
1646067600000|2022-02-28 17:00:00|1086.87|1085.37|1076.21|1074.71|1088.61|1087.11|1074.74|1073.24|0
1646071200000|2022-02-28 18:00:00|1076.17|1074.67|1078.75|1077.25|1080.3|1078.8|1075.01|1073.51|0
1646074800000|2022-02-28 19:00:00|1078.7|1077.2|1074.6|1073.1|1078.7|1077.2|1070.09|1068.59|0
1646078400000|2022-02-28 20:00:00|1074.56|1073.06|1080.24|1078.74|1081.04|1079.54|1070.82|1069.32|0
1646082000000|2022-02-28 21:00:00|1080.27|1078.77|1081.41|1079.91|1081.67|1080.17|1079.81|1078.31|0
1646085600000|2022-02-28 22:00:00|1081.37|1079.87|1080.94|1079.44|1081.39|1079.89|1080.82|1079.32|0
1646089200000|2022-02-28 23:00:00|1080.87|1079.37|1082.94|1081.44|1084.38|1082.88|1080.51|1079.01|0
1646092800000|2022-03-01 00:00:00|1082.95|1081.45|1083.57|1082.07|1084.58|1083.08|1081.4|1079.9|0
1646096400000|2022-03-01 01:00:00|1083.58|1082.08|1083.55|1082.05|1085.87|1084.37|1082.72|1081.22|0
1646100000000|2022-03-01 02:00:00|1083.53|1082.03|1083.95|1082.45|1084.74|1083.24|1081.82|1080.32|0
1646103600000|2022-03-01 03:00:00|1083.94|1082.44|1083.04|1081.54|1083.94|1082.44|1082.15|1080.65|0
1646107200000|2022-03-01 04:00:00|1083.08|1081.58|1084.86|1083.36|1085.18|1083.68|1082.93|1081.43|0
1646110800000|2022-03-01 05:00:00|1084.88|1083.38|1083.53|1082.03|1084.97|1083.47|1081.87|1080.37|0
1646114400000|2022-03-01 06:00:00|1083.47|1081.97|1087.46|1085.96|1087.94|1086.44|1083.31|1081.81|0
1646118000000|2022-03-01 07:00:00|1087.4|1085.9|1088.85|1087.35|1090.88|1089.38|1085.66|1084.16|0
1646121600000|2022-03-01 08:00:00|1088.9|1087.4|1089.52|1088.52|1095.03|1093.78|1084.73|1083.03|246
1646125200000|2022-03-01 09:00:00|1089.77|1088.27|1085.02|1084.02|1092.77|1091.52|1083.02|1082.02|77
1646128800000|2022-03-01 10:00:00|1084.77|1083.77|1090.02|1089.02|1091.52|1090.27|1081.77|1080.77|165
1646132400000|2022-03-01 11:00:00|1090.27|1088.77|1097.52|1096.52|1097.77|1096.52|1088.27|1087.27|107
1646136000000|2022-03-01 12:00:00|1097.27|1096.27|1097.94|1097.19|1100.27|1099.27|1096.52|1095.52|301
1646139600000|2022-03-01 13:00:00|1097.44|1096.94|1100.69|1099.69|1104.69|1103.69|1095.94|1094.69|217
1646143200000|2022-03-01 14:00:00|1100.94|1100.19|1107.44|1105.19|1108.44|1107.19|1099.69|1098.44|150
1646146800000|2022-03-01 15:00:00|1107.19|1105.69|1096.76|1095.26|1108.19|1107.19|1096.17|1094.67|87
1646150400000|2022-03-01 16:00:00|1096.67|1095.17|1084.85|1083.35|1099.44|1097.94|1083.07|1081.57|110
1646154000000|2022-03-01 17:00:00|1084.79|1083.29|1088.99|1087.49|1089.77|1088.27|1079.5|1078|0
1646157600000|2022-03-01 18:00:00|1088.96|1087.46|1081.55|1080.05|1090.42|1088.92|1079.96|1078.46|0
1646161200000|2022-03-01 19:00:00|1081.65|1080.15|1082.94|1081.44|1086.26|1084.76|1078.07|1076.57|0
1646164800000|2022-03-01 20:00:00|1082.96|1081.46|1086.11|1084.61|1087.94|1086.44|1080.2|1078.7|0
1646168400000|2022-03-01 21:00:00|1086.53|1085.03|1088.43|1086.93|1089.81|1088.31|1086.53|1085.03|0
1646172000000|2022-03-01 22:00:00|1088.47|1086.97|1087.52|1086.02|1088.78|1087.28|1087.32|1085.82|0
1646175600000|2022-03-01 23:00:00|1087.46|1085.96|1089.7|1088.2|1089.75|1088.25|1086.71|1085.21|0
1646179200000|2022-03-02 00:00:00|1089.72|1088.22|1094.99|1093.49|1095.51|1094.01|1088.76|1087.26|0
1646182800000|2022-03-02 01:00:00|1094.92|1093.42|1092.44|1090.94|1096.53|1095.03|1091.53|1090.03|0
1646186400000|2022-03-02 02:00:00|1092.43|1090.93|1091.52|1090.02|1093.08|1091.58|1088.95|1087.45|0
1646190000000|2022-03-02 03:00:00|1091.54|1090.04|1091.94|1090.44|1093.44|1091.94|1090.11|1088.61|0
1646193600000|2022-03-02 04:00:00|1091.95|1090.45|1095.18|1093.68|1095.51|1094.01|1089.73|1088.23|0
1646197200000|2022-03-02 05:00:00|1095.19|1093.69|1096.76|1095.26|1097.78|1096.28|1094.47|1092.97|0
1646200800000|2022-03-02 06:00:00|1096.69|1095.19|1093.29|1091.79|1098.64|1097.14|1091.92|1090.42|0
1646204400000|2022-03-02 07:00:00|1093.27|1091.77|1103.39|1101.89|1107.77|1106.27|1087.79|1086.29|0
1646208000000|2022-03-02 08:00:00|1103.51|1102.01|1119.16|1118.16|1123.36|1122.61|1102.1|1100.11|991
1646211600000|2022-03-02 09:00:00|1118.91|1117.91|1125.16|1124.16|1127.41|1126.16|1115.41|1114.41|634
1646215200000|2022-03-02 10:00:00|1124.91|1123.91|1117.41|1116.16|1125.91|1124.66|1115.66|1114.66|797
1646218800000|2022-03-02 11:00:00|1116.91|1115.91|1123.41|1122.16|1124.91|1123.91|1116.41|1115.16|96
1646222400000|2022-03-02 12:00:00|1123.66|1122.41|1117.64|1116.64|1123.66|1122.66|1113.39|1112.64|275
1646226000000|2022-03-02 13:00:00|1117.89|1116.89|1110.14|1108.89|1118.14|1116.89|1108.64|1107.64|527
1646229600000|2022-03-02 14:00:00|1109.89|1109.14|1112.14|1111.14|1112.89|1111.89|1106.64|1105.39|577
1646233200000|2022-03-02 15:00:00|1112.39|1111.39|1113.2|1111.7|1115.64|1114.39|1106.66|1105.16|526
1646236800000|2022-03-02 16:00:00|1113.16|1111.66|1115.07|1113.57|1121.51|1120.01|1111.56|1110.06|0
1646240400000|2022-03-02 17:00:00|1115.12|1113.62|1116.4|1114.9|1117.19|1115.69|1113.53|1112.03|0
1646244000000|2022-03-02 18:00:00|1116.42|1114.92|1118.8|1117.3|1120.83|1119.33|1116.42|1114.92|0
1646247600000|2022-03-02 19:00:00|1118.86|1117.36|1115.87|1114.37|1120.47|1118.97|1115.42|1113.92|0
1646251200000|2022-03-02 20:00:00|1115.81|1114.31|1116.55|1115.05|1119.29|1117.79|1113.96|1112.46|0
1646254800000|2022-03-02 21:00:00|1116.35|1114.85|1114.58|1113.08|1116.82|1115.32|1113.71|1112.21|0
1646258400000|2022-03-02 22:00:00|1114.54|1113.04|1114.36|1112.86|1114.8|1113.3|1113.83|1112.33|0
1646262000000|2022-03-02 23:00:00|1114.37|1112.87|1114.89|1113.39|1115.23|1113.73|1113.87|1112.37|0
1646265600000|2022-03-03 00:00:00|1114.9|1113.4|1115.34|1113.84|1116.9|1115.4|1113.73|1112.23|0
1646269200000|2022-03-03 01:00:00|1115.32|1113.82|1113.26|1111.76|1116.28|1114.78|1113.21|1111.71|0
1646272800000|2022-03-03 02:00:00|1113.29|1111.79|1117.91|1116.41|1118.31|1116.81|1113.22|1111.72|0
1646276400000|2022-03-03 03:00:00|1117.92|1116.42|1117.78|1116.28|1118.79|1117.29|1116.99|1115.49|0
1646280000000|2022-03-03 04:00:00|1117.79|1116.29|1117.31|1115.81|1118.03|1116.53|1116.66|1115.16|0
1646283600000|2022-03-03 05:00:00|1117.32|1115.82|1119.69|1118.19|1120.32|1118.82|1116.64|1115.14|0
1646287200000|2022-03-03 06:00:00|1119.67|1118.17|1119.89|1118.39|1121.57|1120.07|1117.55|1116.05|0
1646290800000|2022-03-03 07:00:00|1119.88|1118.38|1118.86|1117.36|1120.08|1118.58|1113.31|1111.81|0
1646294400000|2022-03-03 08:00:00|1118.9|1117.4|1109.41|1108.16|1124.9|1123.4|1107.41|1106.41|657
1646298000000|2022-03-03 09:00:00|1109.66|1108.41|1096.91|1096.16|1109.91|1108.66|1096.41|1095.41|723
1646301600000|2022-03-03 10:00:00|1097.16|1096.41|1096.91|1095.66|1100.66|1099.66|1095.16|1094.16|821
1646305200000|2022-03-03 11:00:00|1096.66|1095.41|1098.91|1098.16|1100.91|1099.91|1095.16|1094.41|670
1646308800000|2022-03-03 12:00:00|1099.16|1098.41|1103.6|1102.6|1103.6|1102.6|1098.16|1097.16|741
1646312400000|2022-03-03 13:00:00|1103.85|1102.85|1095.85|1094.6|1105.85|1104.6|1092.85|1091.6|740
1646316000000|2022-03-03 14:00:00|1095.6|1094.35|1094.1|1093.1|1098.35|1097.35|1089.85|1089.1|850
1646319600000|2022-03-03 15:00:00|1093.85|1092.85|1081.72|1080.22|1099.37|1098.37|1081.72|1080.22|367
1646323200000|2022-03-03 16:00:00|1081.77|1080.27|1079.48|1077.98|1083.05|1081.55|1076.63|1075.13|100
1646326800000|2022-03-03 17:00:00|1079.5|1078|1084.11|1082.61|1087.61|1086.11|1076.81|1075.31|0
1646330400000|2022-03-03 18:00:00|1084.01|1082.51|1081.47|1079.97|1086.02|1084.52|1080.77|1079.27|0
1646334000000|2022-03-03 19:00:00|1081.43|1079.93|1077.51|1076.01|1084.62|1083.12|1076.73|1075.23|0
1646337600000|2022-03-03 20:00:00|1077.44|1075.94|1077.75|1076.25|1079.41|1077.91|1073.56|1072.06|0
1646341200000|2022-03-03 21:00:00|1077.3|1075.8|1080.04|1078.54|1080.23|1078.73|1076.77|1075.27|0
1646344800000|2022-03-03 22:00:00|1080.06|1078.56|1080.45|1078.95|1080.45|1078.95|1079.88|1078.38|0
1646348400000|2022-03-03 23:00:00|1080.53|1079.03|1081.78|1080.28|1082.18|1080.68|1079.73|1078.23|0
1646352000000|2022-03-04 00:00:00|1081.74|1080.24|1059.77|1058.27|1082.29|1080.79|1057.64|1056.14|0
1646355600000|2022-03-04 01:00:00|1059.7|1058.2|1071.32|1069.82|1073|1071.5|1056.35|1054.85|0
1646359200000|2022-03-04 02:00:00|1071.3|1069.8|1062.79|1061.29|1071.68|1070.18|1061.13|1059.63|0
1646362800000|2022-03-04 03:00:00|1062.87|1061.37|1057|1055.5|1065.45|1063.95|1056.69|1055.19|0
1646366400000|2022-03-04 04:00:00|1057.04|1055.54|1062.03|1060.53|1062.5|1061|1056.19|1054.69|0
1646370000000|2022-03-04 05:00:00|1062.04|1060.54|1062.08|1060.58|1064.7|1063.2|1059.2|1057.7|0
1646373600000|2022-03-04 06:00:00|1062.1|1060.6|1066.63|1065.13|1067.4|1065.9|1061.77|1060.27|0
1646377200000|2022-03-04 07:00:00|1066.64|1065.14|1075.76|1074.26|1076.37|1074.87|1066.05|1064.55|0
1646380800000|2022-03-04 08:00:00|1075.82|1074.32|1076.1|1075.1|1087.12|1084.68|1075.44|1073.94|266
1646384400000|2022-03-04 09:00:00|1075.85|1074.85|1072.85|1071.85|1076.6|1075.6|1067.6|1066.35|558
1646388000000|2022-03-04 10:00:00|1072.6|1071.6|1076.35|1075.35|1080.1|1079.1|1071.6|1070.6|108
1646391600000|2022-03-04 11:00:00|1076.6|1075.1|1073.35|1072.35|1079.85|1078.6|1072.85|1071.6|17
1646395200000|2022-03-04 12:00:00|1073.6|1072.6|1075.17|1074.17|1076.17|1074.92|1071.35|1070.1|16
1646398800000|2022-03-04 13:00:00|1075.42|1073.92|1074.67|1073.67|1076.92|1075.67|1072.67|1071.67|13
1646402400000|2022-03-04 14:00:00|1074.42|1073.42|1078.67|1077.42|1080.42|1079.17|1073.42|1072.17|156
1646406000000|2022-03-04 15:00:00|1078.42|1077.17|1069.22|1067.72|1079.17|1077.92|1068.96|1067.46|260
1646409600000|2022-03-04 16:00:00|1069.25|1067.75|1067.08|1065.58|1070.83|1069.33|1063.13|1061.63|0
1646413200000|2022-03-04 17:00:00|1067.1|1065.6|1071.23|1069.73|1074.24|1072.74|1065.83|1064.33|0
1646416800000|2022-03-04 18:00:00|1071.27|1069.77|1068.7|1067.2|1075.48|1073.98|1068.22|1066.72|0
1646420400000|2022-03-04 19:00:00|1068.68|1067.18|1062.41|1060.91|1070.07|1068.57|1062.39|1060.89|0
1646424000000|2022-03-04 20:00:00|1062.51|1061.01|1072.34|1070.84|1074.01|1072.51|1062.11|1060.61|0
1646427600000|2022-03-04 21:00:00|1072.36|1070.86|1070.47|1068.97|1072.36|1070.86|1070.15|1068.65|0
1646607600000|2022-03-06 23:00:00|1064.75|1063.25|1060.91|1059.41|1065.31|1063.81|1057.49|1055.99|0
1646611200000|2022-03-07 00:00:00|1060.9|1059.4|1049.02|1047.52|1062.44|1060.94|1048.11|1046.61|0
1646614800000|2022-03-07 01:00:00|1049.14|1047.64|1047.84|1046.34|1051.51|1050.01|1044.7|1043.2|0
1646618400000|2022-03-07 02:00:00|1047.83|1046.33|1049.16|1047.66|1050.32|1048.82|1047.45|1045.95|0
1646622000000|2022-03-07 03:00:00|1049.17|1047.67|1052.07|1050.57|1057.45|1055.95|1047.3|1045.8|0
1646625600000|2022-03-07 04:00:00|1052.05|1050.55|1055.31|1053.81|1056.25|1054.75|1051.14|1049.64|0
1646629200000|2022-03-07 05:00:00|1055.3|1053.8|1055.84|1054.34|1061.44|1059.94|1053.06|1051.56|0
1646632800000|2022-03-07 06:00:00|1055.81|1054.31|1057.84|1056.34|1058.7|1057.2|1054.2|1052.7|0
1646636400000|2022-03-07 07:00:00|1057.82|1056.32|1047.98|1046.48|1060.88|1059.38|1046.83|1045.33|0
1646640000000|2022-03-07 08:00:00|1048.18|1046.68|1073.83|1072.83|1087.28|1084.03|1048.18|1046.68|344
1646643600000|2022-03-07 09:00:00|1074.08|1073.33|1071.58|1070.33|1077.33|1076.08|1067.33|1066.08|97
1646647200000|2022-03-07 10:00:00|1071.33|1070.58|1070.08|1069.08|1074.83|1073.83|1065.08|1064.08|242
1646650800000|2022-03-07 11:00:00|1070.33|1069.33|1077.58|1076.33|1078.08|1077.08|1069.58|1068.58|37
1646654400000|2022-03-07 12:00:00|1077.83|1076.58|1072.6|1071.35|1081.08|1079.83|1072.1|1071.1|110
1646658000000|2022-03-07 13:00:00|1072.85|1071.85|1073.85|1072.6|1079.6|1078.6|1068.1|1067.1|303
1646661600000|2022-03-07 14:00:00|1073.6|1072.85|1077.85|1076.85|1078.1|1076.85|1068.1|1067.35|367
1646665200000|2022-03-07 15:00:00|1078.1|1076.6|1067.99|1066.49|1078.6|1077.35|1067.3|1065.8|160
1646668800000|2022-03-07 16:00:00|1067.97|1066.47|1060.56|1059.06|1073.03|1071.53|1060.01|1058.51|0
1646672400000|2022-03-07 17:00:00|1060.52|1059.02|1057.4|1055.9|1061.65|1060.15|1053.75|1052.25|0
1646676000000|2022-03-07 18:00:00|1057.37|1055.87|1052.75|1051.25|1061.49|1059.99|1049.42|1047.92|0
1646679600000|2022-03-07 19:00:00|1052.8|1051.3|1050.17|1048.67|1055.83|1054.33|1049.02|1047.52|0
1646683200000|2022-03-07 20:00:00|1050.37|1048.87|1054.05|1052.55|1058.42|1056.92|1047.61|1046.11|0
1646686800000|2022-03-07 21:00:00|1054.06|1052.56|1050.89|1049.39|1054.82|1053.32|1050.73|1049.23|0
1646690400000|2022-03-07 22:00:00|1050.96|1049.46|1050.71|1049.21|1050.96|1049.46|1050.42|1048.92|0
1646694000000|2022-03-07 23:00:00|1050.75|1049.25|1050.84|1049.34|1052.45|1050.95|1049.75|1048.25|0
1646697600000|2022-03-08 00:00:00|1050.85|1049.35|1053.65|1052.15|1058.9|1057.4|1050.79|1049.29|0
1646701200000|2022-03-08 01:00:00|1053.66|1052.16|1060.04|1058.54|1062.01|1060.51|1053.66|1052.16|0
1646704800000|2022-03-08 02:00:00|1060.05|1058.55|1055.86|1054.36|1060.89|1059.39|1055.61|1054.11|0
1646708400000|2022-03-08 03:00:00|1055.85|1054.35|1056.72|1055.22|1058|1056.5|1053.9|1052.4|0
1646712000000|2022-03-08 04:00:00|1056.75|1055.25|1055.31|1053.81|1056.96|1055.46|1054.64|1053.14|0
1646715600000|2022-03-08 05:00:00|1055.32|1053.82|1047.43|1045.93|1056.79|1055.29|1047.23|1045.73|0
1646719200000|2022-03-08 06:00:00|1047.45|1045.95|1046.94|1045.44|1050.53|1049.03|1040.89|1039.39|0
1646722800000|2022-03-08 07:00:00|1046.91|1045.41|1057.41|1055.91|1059.06|1057.56|1043.13|1041.63|0
1646726400000|2022-03-08 08:00:00|1057.43|1055.93|1077.54|1076.29|1085.21|1083.96|1055.85|1054.35|408
1646730000000|2022-03-08 09:00:00|1077.79|1076.54|1076.04|1074.79|1081.79|1080.54|1073.79|1062.79|162
1646733600000|2022-03-08 10:00:00|1075.79|1074.54|1069.04|1067.79|1077.04|1076.04|1065.54|1064.54|115
1646737200000|2022-03-08 11:00:00|1068.79|1067.54|1073.29|1072.04|1074.04|1072.79|1067.04|1066.04|15
1646740800000|2022-03-08 12:00:00|1073.04|1072.29|1064.39|1063.39|1081.29|1080.29|1061.64|1060.39|46
1646744400000|2022-03-08 13:00:00|1064.64|1063.14|1073.39|1072.39|1075.64|1074.39|1060.64|1059.39|105
1646748000000|2022-03-08 14:00:00|1073.14|1072.14|1075.14|1073.39|1077.39|1076.39|1071.14|1070.14|118
1646751600000|2022-03-08 15:00:00|1074.89|1072.64|1077.23|1075.73|1077.64|1076.39|1064.24|1062.74|213
1646755200000|2022-03-08 16:00:00|1077.24|1075.74|1078.2|1076.7|1079.97|1078.47|1068.53|1067.03|0
1646758800000|2022-03-08 17:00:00|1078.22|1076.72|1101.45|1099.95|1106.32|1104.82|1077.79|1076.29|0
1646762400000|2022-03-08 18:00:00|1101.52|1100.02|1086.8|1085.3|1106.62|1105.12|1085.64|1084.14|0
1646766000000|2022-03-08 19:00:00|1086.79|1085.29|1089.38|1087.88|1093.82|1092.32|1082.63|1081.13|0
1646769600000|2022-03-08 20:00:00|1089.39|1087.89|1080.59|1079.09|1094.11|1092.61|1079.99|1078.49|0
1646773200000|2022-03-08 21:00:00|1080.63|1079.13|1077.26|1075.76|1080.86|1079.36|1076.16|1074.66|0
1646776800000|2022-03-08 22:00:00|1077.32|1075.82|1076.99|1075.49|1077.4|1075.9|1076.7|1075.2|0
1646780400000|2022-03-08 23:00:00|1077.01|1075.51|1081.74|1080.24|1082.15|1080.65|1077.01|1075.51|0
1646784000000|2022-03-09 00:00:00|1081.72|1080.22|1084.81|1083.31|1086.78|1085.28|1081.65|1080.15|0
1646787600000|2022-03-09 01:00:00|1084.82|1083.32|1082.47|1080.97|1089.01|1087.51|1081.76|1080.26|0
1646791200000|2022-03-09 02:00:00|1082.43|1080.93|1081.2|1079.7|1086.01|1084.51|1080.4|1078.9|0
1646794800000|2022-03-09 03:00:00|1081.18|1079.68|1078.79|1077.29|1081.64|1080.14|1077.41|1075.91|0
1646798400000|2022-03-09 04:00:00|1078.81|1077.31|1089.94|1088.44|1093.53|1092.03|1078.81|1077.31|0
1646802000000|2022-03-09 05:00:00|1089.95|1088.45|1083.01|1081.51|1090|1088.5|1080.5|1079|0
1646805600000|2022-03-09 06:00:00|1083.02|1081.52|1086.98|1085.48|1089.81|1088.31|1081.05|1079.55|0
1646809200000|2022-03-09 07:00:00|1086.9|1085.4|1093.1|1091.6|1095.44|1093.94|1083.6|1082.1|0
1646812800000|2022-03-09 08:00:00|1092.97|1091.47|1074.13|1071.63|1093.13|1091.63|1071.91|1068.63|52
1646816400000|2022-03-09 09:00:00|1074.38|1071.88|1075.13|1073.88|1077.13|1075.38|1069.63|1068.38|235
1646820000000|2022-03-09 10:00:00|1074.88|1073.63|1075.13|1074.13|1077.63|1076.38|1071.63|1070.38|20
1646823600000|2022-03-09 11:00:00|1075.63|1074.38|1070.13|1068.88|1077.63|1076.63|1068.38|1067.38|187
1646827200000|2022-03-09 12:00:00|1070.63|1069.38|1068.48|1067.48|1075.13|1073.88|1068.48|1067.48|5
1646830800000|2022-03-09 13:00:00|1068.23|1067.23|1066.98|1065.98|1069.73|1068.73|1066.23|1065.48|283
1646834400000|2022-03-09 14:00:00|1067.23|1066.23|1071.48|1070.48|1073.98|1072.73|1066.23|1064.98|489
1646838000000|2022-03-09 15:00:00|1071.73|1070.73|1083.17|1081.67|1083.53|1082.03|1070.73|1069.73|221
1646841600000|2022-03-09 16:00:00|1083.19|1081.69|1090.38|1088.88|1090.98|1089.48|1077.45|1075.95|0
1646845200000|2022-03-09 17:00:00|1090.37|1088.87|1093.78|1092.28|1095.13|1093.63|1089.46|1087.96|0
1646848800000|2022-03-09 18:00:00|1093.68|1092.18|1085.3|1083.8|1093.73|1092.23|1084.28|1082.78|0
1646852400000|2022-03-09 19:00:00|1085.32|1083.82|1085.64|1084.14|1088.46|1086.96|1084.28|1082.78|0
1646856000000|2022-03-09 20:00:00|1085.69|1084.19|1085.07|1083.57|1090.3|1088.8|1082.46|1080.96|0
1646859600000|2022-03-09 21:00:00|1085.33|1083.83|1085.89|1084.39|1087.63|1086.13|1083.82|1082.32|0
1646863200000|2022-03-09 22:00:00|1085.91|1084.41|1085.67|1084.17|1086.02|1084.52|1085.42|1083.92|0
1646866800000|2022-03-09 23:00:00|1085.64|1084.14|1085.1|1083.6|1086.44|1084.94|1083.95|1082.45|0
1646870400000|2022-03-10 00:00:00|1085.16|1083.66|1082|1080.5|1085.76|1084.26|1081.34|1079.84|0
1646874000000|2022-03-10 01:00:00|1081.98|1080.48|1081.72|1080.22|1083.51|1082.01|1080.55|1079.05|0
1646877600000|2022-03-10 02:00:00|1081.68|1080.18|1082.15|1080.65|1083.42|1081.92|1081.51|1080.01|0
1646881200000|2022-03-10 03:00:00|1082.16|1080.66|1081.04|1079.54|1082.52|1081.02|1080.88|1079.38|0
1646884800000|2022-03-10 04:00:00|1081.03|1079.53|1084.66|1083.16|1084.66|1083.16|1079.3|1077.8|0
1646888400000|2022-03-10 05:00:00|1084.68|1083.18|1086.59|1085.09|1087|1085.5|1082.34|1080.84|0
1646892000000|2022-03-10 06:00:00|1086.63|1085.13|1085.51|1084.01|1087.92|1086.42|1085.31|1083.81|0
1646895600000|2022-03-10 07:00:00|1085.45|1083.95|1080.53|1079.03|1086.93|1085.43|1078.99|1077.49|0
1646899200000|2022-03-10 08:00:00|1080.6|1079.1|1074.93|1073.93|1080.93|1079.93|1068.19|1066.69|390
1646902800000|2022-03-10 09:00:00|1075.18|1074.18|1079.43|1078.43|1085.68|1084.68|1075.18|1073.93|223
1646906400000|2022-03-10 10:00:00|1079.68|1078.68|1082.43|1081.43|1083.18|1082.18|1077.43|1076.68|95
1646910000000|2022-03-10 11:00:00|1082.68|1081.18|1077.68|1076.43|1083.93|1082.93|1077.43|1076.18|31
1646913600000|2022-03-10 12:00:00|1077.93|1076.68|1072.3|1071.05|1077.93|1076.68|1068.93|1067.68|150
1646917200000|2022-03-10 13:00:00|1072.55|1071.3|1074.3|1073.05|1076.3|1075.05|1071.3|1070.3|67
1646920800000|2022-03-10 14:00:00|1074.05|1072.8|1079.8|1078.55|1080.3|1079.05|1072.3|1071.3|26
1646924400000|2022-03-10 15:00:00|1079.55|1078.8|1068.86|1067.36|1080.3|1079.3|1068.15|1066.65|634
1646928000000|2022-03-10 16:00:00|1068.81|1067.31|1068.56|1067.06|1069.12|1067.62|1064.09|1062.59|0
1646931600000|2022-03-10 17:00:00|1068.51|1067.01|1067.43|1065.93|1071.75|1070.25|1066.7|1065.2|0
1646935200000|2022-03-10 18:00:00|1067.4|1065.9|1072.74|1071.24|1073.61|1072.11|1065.77|1064.27|0
1646938800000|2022-03-10 19:00:00|1072.72|1071.22|1077.26|1075.76|1078.41|1076.91|1072.44|1070.94|0
1646942400000|2022-03-10 20:00:00|1077.3|1075.8|1074.01|1072.51|1077.5|1076|1070.49|1068.99|0
1646946000000|2022-03-10 21:00:00|1073.99|1072.49|1073.94|1072.44|1075.24|1073.74|1072.98|1071.48|0
1646949600000|2022-03-10 22:00:00|1073.92|1072.42|1073.19|1071.69|1074.24|1072.74|1073.15|1071.65|0
1646953200000|2022-03-10 23:00:00|1073.25|1071.75|1075.57|1074.07|1076.85|1075.35|1072.96|1071.46|0
1646956800000|2022-03-11 00:00:00|1075.55|1074.05|1070.48|1068.98|1075.99|1074.49|1069.91|1068.41|0
1646960400000|2022-03-11 01:00:00|1070.55|1069.05|1065.5|1064|1070.71|1069.21|1064.38|1062.88|0
1646964000000|2022-03-11 02:00:00|1065.52|1064.02|1065.19|1063.69|1068.29|1066.79|1064.51|1063.01|0
1646967600000|2022-03-11 03:00:00|1065.2|1063.7|1064.18|1062.68|1065.93|1064.43|1060.89|1059.39|0
1646971200000|2022-03-11 04:00:00|1064.19|1062.69|1061.18|1059.68|1065.7|1064.2|1061.02|1059.52|0
1646974800000|2022-03-11 05:00:00|1061.19|1059.69|1067|1065.5|1068.35|1066.85|1059.28|1057.78|0
1646978400000|2022-03-11 06:00:00|1066.99|1065.49|1072.9|1071.4|1074.65|1073.15|1066.1|1064.6|0
1646982000000|2022-03-11 07:00:00|1073.01|1071.51|1073.88|1072.38|1077.1|1075.6|1071.21|1069.71|0
1646985600000|2022-03-11 08:00:00|1073.83|1072.33|1080.52|1079.52|1081.77|1081.02|1073.39|1071.89|111
1646989200000|2022-03-11 09:00:00|1080.77|1079.27|1083.7|1082.7|1085.27|1084.15|1079.65|1078.65|82
1646992800000|2022-03-11 10:00:00|1083.95|1082.45|1087.2|1085.95|1089.7|1088.7|1083.45|1082.2|25
1646996400000|2022-03-11 11:00:00|1087.45|1086.2|1081.45|1080.2|1095.7|1094.45|1078.95|1077.95|345
1647000000000|2022-03-11 12:00:00|1081.2|1079.95|1078.92|1077.67|1085.2|1084.2|1076.67|1075.92|90
1647003600000|2022-03-11 13:00:00|1078.67|1077.42|1076.92|1075.92|1079.42|1078.42|1073.92|1072.92|291
1647007200000|2022-03-11 14:00:00|1077.17|1075.67|1074.17|1072.17|1077.67|1076.67|1072.92|1072.17|121
1647010800000|2022-03-11 15:00:00|1073.92|1072.42|1073.69|1072.19|1076.07|1074.82|1069.95|1068.45|267
1647014400000|2022-03-11 16:00:00|1073.71|1072.21|1065.9|1064.4|1074.01|1072.51|1064.37|1062.87|0
1647018000000|2022-03-11 17:00:00|1065.88|1064.38|1067.99|1066.49|1068.61|1067.11|1063.5|1062|0
1647021600000|2022-03-11 18:00:00|1068.03|1066.53|1065.07|1063.57|1071.27|1069.77|1064.95|1063.45|0
1647025200000|2022-03-11 19:00:00|1065.01|1063.51|1062.88|1061.38|1066.73|1065.23|1062.33|1060.83|0
1647028800000|2022-03-11 20:00:00|1062.87|1061.37|1058.05|1056.55|1063.51|1062.01|1056.88|1055.38|0
1647032400000|2022-03-11 21:00:00|1058.63|1057.13|1059.09|1057.59|1060.3|1058.8|1058.03|1056.53|0
1647208800000|2022-03-13 22:00:00|1062.31|1060.81|1064.33|1062.83|1064.97|1063.47|1061.79|1060.29|0
1647212400000|2022-03-13 23:00:00|1064.35|1062.85|1065.99|1064.49|1066.77|1065.27|1063.03|1061.53|0
1647216000000|2022-03-14 00:00:00|1065.97|1064.47|1073.29|1071.79|1077.52|1076.02|1065.35|1063.85|0
1647219600000|2022-03-14 01:00:00|1073.3|1071.8|1074.2|1072.7|1075.68|1074.18|1073.14|1071.64|0
1647223200000|2022-03-14 02:00:00|1074.21|1072.71|1067.83|1066.33|1074.21|1072.71|1065.65|1064.15|0
1647226800000|2022-03-14 03:00:00|1067.84|1066.34|1068.15|1066.65|1071.34|1069.84|1067.28|1065.78|0
1647230400000|2022-03-14 04:00:00|1068.16|1066.66|1069.13|1067.63|1069.63|1068.13|1067.32|1065.82|0
1647234000000|2022-03-14 05:00:00|1069.14|1067.64|1071.25|1069.75|1071.69|1070.19|1068.05|1066.55|0
1647237600000|2022-03-14 06:00:00|1071.24|1069.74|1076.29|1074.79|1076.88|1075.38|1066.8|1065.3|0
1647241200000|2022-03-14 07:00:00|1076.24|1074.74|1073.19|1071.69|1079.27|1077.77|1072.17|1070.67|0
1647244800000|2022-03-14 08:00:00|1073.2|1071.7|1069|1067.75|1075.57|1074.32|1067.07|1065.82|1163
1647248400000|2022-03-14 09:00:00|1068.75|1068|1075.5|1074.25|1076.5|1075.5|1068.75|1067.75|40
1647252000000|2022-03-14 10:00:00|1075.25|1074|1072.5|1071.5|1077|1075.75|1070.75|1069.5|25
1647255600000|2022-03-14 11:00:00|1072.75|1071.75|1070.5|1069.5|1074|1072.75|1067.5|1066.5|41
1647259200000|2022-03-14 12:00:00|1070.75|1069.25|1073.96|1072.96|1075.71|1074.71|1070.25|1069|96
1647262800000|2022-03-14 13:00:00|1073.71|1072.71|1073.21|1071.96|1076.71|1075.71|1069.46|1068.46|19
1647266400000|2022-03-14 14:00:00|1072.96|1071.71|1076.46|1075.21|1077.46|1076.46|1069.71|1068.46|14
1647270000000|2022-03-14 15:00:00|1076.71|1075.46|1070|1068.5|1080.13|1078.88|1069.11|1067.61|1120
1647273600000|2022-03-14 16:00:00|1069.91|1068.41|1063.87|1062.37|1070.19|1068.69|1063.53|1062.03|0
1647277200000|2022-03-14 17:00:00|1063.96|1062.46|1061.04|1059.54|1065.38|1063.88|1059.46|1057.96|0
1647280800000|2022-03-14 18:00:00|1061.01|1059.51|1062.8|1061.3|1062.91|1061.41|1059.02|1057.52|0
1647284400000|2022-03-14 19:00:00|1062.89|1061.39|1063.62|1062.12|1065.19|1063.69|1060.71|1059.21|0
1647288000000|2022-03-14 20:00:00|1063.6|1062.1|1065.73|1064.23|1066.17|1064.67|1063.26|1061.76|0
1647291600000|2022-03-14 21:00:00|1065.63|1064.13|1066.27|1064.77|1066.33|1064.83|1064.96|1063.46|0
1647295200000|2022-03-14 22:00:00|1066.29|1064.79|1067.18|1065.68|1068.13|1066.63|1064.57|1063.07|0
1647298800000|2022-03-14 23:00:00|1067.17|1065.67|1066.21|1064.71|1067.51|1066.01|1065.76|1064.26|0
1647302400000|2022-03-15 00:00:00|1066.2|1064.7|1065.69|1064.19|1068.83|1067.33|1063.83|1062.33|0
1647306000000|2022-03-15 01:00:00|1065.71|1064.21|1060.99|1059.49|1066.99|1065.49|1059.67|1058.17|0
1647309600000|2022-03-15 02:00:00|1060.93|1059.43|1066.67|1065.17|1067.72|1066.22|1060.46|1058.96|0
1647313200000|2022-03-15 03:00:00|1066.68|1065.18|1064.23|1062.73|1067.16|1065.66|1063.56|1062.06|0
1647316800000|2022-03-15 04:00:00|1064.25|1062.75|1064.16|1062.66|1064.7|1063.2|1063.02|1061.52|0
1647320400000|2022-03-15 05:00:00|1064.09|1062.59|1061.28|1059.78|1064.25|1062.75|1060.33|1058.83|0
1647324000000|2022-03-15 06:00:00|1061.27|1059.77|1060.66|1059.16|1062.38|1060.88|1058.89|1057.39|0
1647327600000|2022-03-15 07:00:00|1060.82|1059.32|1063.2|1061.7|1063.65|1062.15|1053.15|1051.65|0
1647331200000|2022-03-15 08:00:00|1063.24|1061.74|1056.19|1054.94|1071.63|1069.13|1054.94|1053.69|1477
1647334800000|2022-03-15 09:00:00|1055.94|1054.69|1059.44|1057.19|1059.94|1058.69|1055.19|1053.94|1688
1647338400000|2022-03-15 10:00:00|1059.19|1057.44|1064.69|1063.44|1065.44|1064.19|1058.69|1057.19|84
1647342000000|2022-03-15 11:00:00|1064.94|1063.69|1066.69|1065.44|1068.94|1067.94|1064.44|1063.44|690
1647345600000|2022-03-15 12:00:00|1066.44|1065.19|1063.56|1062.56|1069.94|1068.94|1063.56|1062.31|569
1647349200000|2022-03-15 13:00:00|1063.81|1062.31|1059.31|1058.31|1066.81|1065.81|1058.56|1057.31|332
1647352800000|2022-03-15 14:00:00|1059.06|1058.06|1058.06|1057.06|1060.56|1059.56|1052.31|1051.31|233
1647356400000|2022-03-15 15:00:00|1057.81|1056.81|1055.49|1053.99|1063.33|1061.83|1052.45|1050.95|61
1647360000000|2022-03-15 16:00:00|1055.47|1053.97|1060.21|1058.71|1063.09|1061.59|1052.81|1051.31|0
1647363600000|2022-03-15 17:00:00|1060.12|1058.62|1059.33|1057.83|1061.19|1059.69|1055.38|1053.88|0
1647367200000|2022-03-15 18:00:00|1059.23|1057.73|1062.69|1061.19|1063.14|1061.64|1054.06|1052.56|0
1647370800000|2022-03-15 19:00:00|1062.64|1061.14|1065.81|1064.31|1067.68|1066.18|1061.32|1059.82|0
1647374400000|2022-03-15 20:00:00|1065.72|1064.22|1064.18|1062.68|1066.3|1064.8|1064.01|1062.51|0
1647378000000|2022-03-15 21:00:00|1064.2|1062.7|1064.32|1062.82|1064.41|1062.91|1064.05|1062.55|0
1647381600000|2022-03-15 22:00:00|1064.33|1062.83|1063.71|1062.21|1064.85|1063.35|1063.14|1061.64|0
1647385200000|2022-03-15 23:00:00|1063.72|1062.22|1063.86|1062.36|1066.63|1065.13|1063.14|1061.64|0
1647388800000|2022-03-16 00:00:00|1063.85|1062.35|1062.78|1061.28|1064.34|1062.84|1060.97|1059.47|0
1647392400000|2022-03-16 01:00:00|1062.79|1061.29|1065.52|1064.02|1065.52|1064.02|1062.43|1060.93|0
1647396000000|2022-03-16 02:00:00|1065.54|1064.04|1063.65|1062.15|1067.29|1065.79|1063.58|1062.08|0
1647399600000|2022-03-16 03:00:00|1063.64|1062.14|1064.26|1062.76|1064.9|1063.4|1061.89|1060.39|0
1647403200000|2022-03-16 04:00:00|1064.27|1062.77|1065.89|1064.39|1066.47|1064.97|1064.06|1062.56|0
1647406800000|2022-03-16 05:00:00|1065.91|1064.41|1072.4|1070.9|1073.74|1072.24|1065.91|1064.41|0
1647410400000|2022-03-16 06:00:00|1072.34|1070.84|1079.2|1077.7|1079.54|1078.04|1071.89|1070.39|0
1647414000000|2022-03-16 07:00:00|1079.24|1077.74|1083.25|1081.75|1083.3|1081.8|1076.07|1074.57|0
1647417600000|2022-03-16 08:00:00|1083.24|1081.74|1083.85|1082.85|1088.62|1085.87|1079.37|1078.37|376
1647421200000|2022-03-16 09:00:00|1084.1|1083.1|1083.1|1082.1|1086.35|1085.1|1082.35|1081.1|773
1647424800000|2022-03-16 10:00:00|1082.85|1081.85|1084.1|1082.85|1087.35|1086.1|1081.35|1080.6|388
1647428400000|2022-03-16 11:00:00|1083.85|1082.6|1084.85|1083.85|1086.6|1085.6|1082.85|1081.85|1685
1647432000000|2022-03-16 12:00:00|1085.1|1084.1|1088.1|1087.1|1088.85|1087.85|1084.35|1083.35|729
1647435600000|2022-03-16 13:00:00|1088.35|1086.85|1091.6|1090.35|1091.85|1090.85|1086.1|1085.1|399
1647439200000|2022-03-16 14:00:00|1091.85|1090.6|1089.85|1086.85|1094.6|1093.1|1086.85|1085.85|269
1647442800000|2022-03-16 15:00:00|1088.85|1088.35|1084.18|1082.68|1092.6|1090.35|1081.72|1080.22|6615
1647446400000|2022-03-16 16:00:00|1084.09|1082.59|1081.59|1080.09|1087.26|1085.76|1079.35|1077.85|0
1647450000000|2022-03-16 17:00:00|1081.63|1080.13|1081.1|1079.6|1082.19|1080.69|1076.26|1074.76|0
1647453600000|2022-03-16 18:00:00|1080.69|1079.19|1080.49|1078.99|1083.18|1081.68|1069.3|1067.8|0
1647457200000|2022-03-16 19:00:00|1080.47|1078.97|1091.19|1089.69|1091.26|1089.76|1078.21|1076.71|0
1647460800000|2022-03-16 20:00:00|1091.18|1089.68|1091.16|1089.66|1092.64|1091.14|1088.99|1087.49|0
1647464400000|2022-03-16 21:00:00|1091.21|1089.71|1090.76|1089.26|1091.23|1089.73|1090.27|1088.77|0
1647468000000|2022-03-16 22:00:00|1090.66|1089.16|1089|1087.5|1090.99|1089.49|1087.84|1086.34|0
1647471600000|2022-03-16 23:00:00|1089.01|1087.51|1089.98|1088.48|1090.3|1088.8|1087.68|1086.18|0
1647475200000|2022-03-17 00:00:00|1089.97|1088.47|1091.94|1090.44|1092.46|1090.96|1088.57|1087.07|0
1647478800000|2022-03-17 01:00:00|1091.96|1090.46|1088.38|1086.88|1092.47|1090.97|1086.56|1085.06|0
1647482400000|2022-03-17 02:00:00|1088.4|1086.9|1089.88|1088.38|1091.56|1090.06|1087.98|1086.48|0
1647486000000|2022-03-17 03:00:00|1089.84|1088.34|1088.84|1087.34|1090.46|1088.96|1087.7|1086.2|0
1647489600000|2022-03-17 04:00:00|1088.82|1087.32|1089.7|1088.2|1090.04|1088.54|1087.66|1086.16|0
1647493200000|2022-03-17 05:00:00|1089.71|1088.21|1089.34|1087.84|1091.89|1090.39|1088.77|1087.27|0
1647496800000|2022-03-17 06:00:00|1089.31|1087.81|1095.54|1094.04|1096.37|1094.87|1088.53|1087.03|0
1647500400000|2022-03-17 07:00:00|1095.52|1094.02|1098.14|1096.64|1098.25|1096.75|1091.65|1090.15|0
1647504000000|2022-03-17 08:00:00|1098.25|1096.75|1105.09|1102.84|1108.59|1107.09|1096.91|1095.41|4904
1647507600000|2022-03-17 09:00:00|1105.34|1103.09|1103.09|1101.34|1105.84|1103.84|1099.09|1097.34|1238
1647511200000|2022-03-17 10:00:00|1102.84|1100.84|1100.93|1099.18|1102.84|1100.84|1097.18|1095.53|1620
1647514800000|2022-03-17 11:00:00|1101.18|1098.68|1099.93|1098.18|1102.18|1100.68|1099.93|1097.93|11
1647518400000|2022-03-17 12:00:00|1100.18|1097.93|1099.49|1097.99|1100.68|1098.68|1096.68|1094.93|644
1647522000000|2022-03-17 13:00:00|1099.24|1097.49|1097.49|1095.99|1104.24|1102.49|1097.49|1095.74|0
1647525600000|2022-03-17 14:00:00|1097.74|1096.24|1102.69|1100.94|1102.69|1100.99|1096.74|1094.74|55
1647529200000|2022-03-17 15:00:00|1102.94|1101.19|1104.71|1103.21|1106.64|1105.14|1102.94|1101.19|111
1647532800000|2022-03-17 16:00:00|1104.77|1103.27|1109.37|1107.87|1110.16|1108.66|1093.97|1092.47|0
1647536400000|2022-03-17 17:00:00|1109.38|1107.88|1112.32|1110.82|1113.44|1111.94|1106.58|1105.08|0
1647540000000|2022-03-17 18:00:00|1112.34|1110.84|1111.21|1109.71|1112.55|1111.05|1108.6|1107.1|0
1647543600000|2022-03-17 19:00:00|1111.19|1109.69|1113.52|1112.02|1113.61|1112.11|1108.25|1106.75|0
1647547200000|2022-03-17 20:00:00|1113.46|1111.96|1108.82|1107.32|1113.96|1112.46|1107.81|1106.31|0
1647550800000|2022-03-17 21:00:00|1108.63|1107.13|1109.03|1107.53|1109.07|1107.57|1108.63|1107.13|0
1647554400000|2022-03-17 22:00:00|1109.14|1107.64|1107.24|1105.74|1110.2|1108.7|1106.52|1105.02|0
1647558000000|2022-03-17 23:00:00|1107.25|1105.75|1107.37|1105.87|1108.16|1106.66|1106.67|1105.17|0
1647561600000|2022-03-18 00:00:00|1107.39|1105.89|1105.06|1103.56|1109.67|1108.17|1104.83|1103.33|0
1647565200000|2022-03-18 01:00:00|1105.07|1103.57|1105.58|1104.08|1106.79|1105.29|1103.84|1102.34|0
1647568800000|2022-03-18 02:00:00|1105.59|1104.09|1103.93|1102.43|1105.93|1104.43|1102.86|1101.36|0
1647572400000|2022-03-18 03:00:00|1103.95|1102.45|1104.74|1103.24|1104.86|1103.36|1103.1|1101.6|0
1647576000000|2022-03-18 04:00:00|1104.72|1103.22|1105.19|1103.69|1106.51|1105.01|1104.68|1103.18|0
1647579600000|2022-03-18 05:00:00|1105.15|1103.65|1109.52|1108.02|1109.92|1108.42|1104.07|1102.57|0
1647583200000|2022-03-18 06:00:00|1109.5|1108|1110.07|1108.57|1112.33|1110.83|1108.64|1107.14|0
1647586800000|2022-03-18 07:00:00|1110.09|1108.59|1112.91|1111.41|1113.85|1112.35|1107.59|1106.09|0
1647590400000|2022-03-18 08:00:00|1112.98|1111.48|1111.45|1109.95|1115.42|1113.92|1107.45|1105.2|18
1647594000000|2022-03-18 09:00:00|1111.2|1109.7|1110.7|1108.95|1111.45|1109.7|1106.2|1104.2|28
1647597600000|2022-03-18 10:00:00|1111.45|1109.2|1109.2|1107.2|1111.95|1111.2|1108.95|1106.95|44
1647601200000|2022-03-18 11:00:00|1108.95|1107.45|1109.2|1107.45|1109.7|1107.95|1107.45|1105.45|4
1647604800000|2022-03-18 12:00:00|1109.45|1107.7|1112.2|1110.7|1113.2|1111.95|1108.45|1106.7|15
1647608400000|2022-03-18 13:00:00|1112.45|1110.95|1112.7|1110.95|1115.2|1112.95|1111.45|1109.7|105
1647612000000|2022-03-18 14:00:00|1112.45|1110.7|1114.45|1112.95|1115.2|1113.95|1110.45|1108.7|36
1647615600000|2022-03-18 15:00:00|1114.2|1112.7|1116.64|1115.14|1117.46|1115.96|1112.7|1111.2|71
1647619200000|2022-03-18 16:00:00|1116.69|1115.19|1120.43|1118.93|1122.35|1120.85|1115.63|1114.13|0
1647622800000|2022-03-18 17:00:00|1120.33|1118.83|1123.51|1122.01|1124.32|1122.82|1119.64|1118.14|0
1647626400000|2022-03-18 18:00:00|1123.53|1122.03|1123.51|1122.01|1124.08|1122.58|1121.77|1120.27|0
1647630000000|2022-03-18 19:00:00|1123.49|1121.99|1123.85|1122.35|1127.17|1125.67|1121.9|1120.4|0
1647633600000|2022-03-18 20:00:00|1123.89|1122.39|1124.1|1122.6|1125.25|1123.75|1123.23|1121.73|0
1647813600000|2022-03-20 22:00:00|1122.07|1120.57|1121.87|1120.37|1123.71|1122.21|1121.18|1119.68|0
1647817200000|2022-03-20 23:00:00|1121.85|1120.35|1120.67|1119.17|1122.06|1120.56|1120.44|1118.94|0
1647820800000|2022-03-21 00:00:00|1120.69|1119.19|1117.98|1116.48|1120.95|1119.45|1116.55|1115.05|0
1647824400000|2022-03-21 01:00:00|1118.02|1116.52|1115.12|1113.62|1119.66|1118.16|1115.02|1113.52|0
1647828000000|2022-03-21 02:00:00|1115.09|1113.59|1115.02|1113.52|1116.61|1115.11|1114.54|1113.04|0
1647831600000|2022-03-21 03:00:00|1115.01|1113.51|1115.24|1113.74|1116.15|1114.65|1114.99|1113.49|0
1647835200000|2022-03-21 04:00:00|1115.25|1113.75|1113.83|1112.33|1115.81|1114.31|1113.48|1111.98|0
1647838800000|2022-03-21 05:00:00|1113.84|1112.34|1114.15|1112.65|1114.37|1112.87|1112.27|1110.77|0
1647842400000|2022-03-21 06:00:00|1114.16|1112.66|1124.03|1122.53|1124.38|1122.88|1114.16|1112.66|0
1647846000000|2022-03-21 07:00:00|1124.22|1122.72|1123.25|1121.75|1125.84|1124.34|1121.18|1119.68|0
1647849600000|2022-03-21 08:00:00|1123.17|1121.67|1122.67|1121.42|1126.2|1124.95|1118.58|1117.08|384
1647853200000|2022-03-21 09:00:00|1122.92|1121.67|1125.17|1123.67|1125.17|1124.42|1121.17|1119.42|145
1647856800000|2022-03-21 10:00:00|1124.92|1123.42|1130.92|1129.42|1131.17|1130.42|1124.92|1123.42|1106
1647860400000|2022-03-21 11:00:00|1130.67|1128.67|1133.92|1132.17|1134.42|1132.42|1129.92|1128.67|23
1647864000000|2022-03-21 12:00:00|1133.67|1132.42|1134.42|1132.92|1134.42|1132.92|1132.17|1130.42|56
1647867600000|2022-03-21 13:00:00|1133.92|1132.42|1137.63|1136.63|1138.13|1137.38|1132.13|1130.88|818
1647871200000|2022-03-21 14:00:00|1138.13|1136.88|1138.38|1136.88|1141.63|1138.88|1136.63|1134.88|663
1647874800000|2022-03-21 15:00:00|1138.63|1137.38|1138.16|1136.66|1140.7|1139.7|1136.19|1134.69|194
1647878400000|2022-03-21 16:00:00|1138.19|1136.69|1130.44|1128.94|1138.28|1136.78|1129.57|1128.07|0
1647882000000|2022-03-21 17:00:00|1130.46|1128.96|1129.76|1128.26|1130.5|1129|1125.99|1124.49|0
1647885600000|2022-03-21 18:00:00|1129.74|1128.24|1130.09|1128.59|1134.29|1132.79|1128.42|1126.92|0
1647889200000|2022-03-21 19:00:00|1130.1|1128.6|1135.15|1133.65|1135.17|1133.67|1129.99|1128.49|0
1647892800000|2022-03-21 20:00:00|1135.11|1133.61|1135.38|1133.88|1136.14|1134.64|1134.78|1133.28|0
1647896400000|2022-03-21 21:00:00|1135.2|1133.7|1134.89|1133.39|1135.3|1133.8|1134.65|1133.15|0
1647900000000|2022-03-21 22:00:00|1134.82|1133.32|1133.21|1131.71|1134.85|1133.35|1133.08|1131.58|0
1647903600000|2022-03-21 23:00:00|1133.19|1131.69|1131.33|1129.83|1133.37|1131.87|1131.33|1129.83|0
1647907200000|2022-03-22 00:00:00|1131.31|1129.81|1132.11|1130.61|1133.21|1131.71|1130.62|1129.12|0
1647910800000|2022-03-22 01:00:00|1132.14|1130.64|1134.25|1132.75|1135.1|1133.6|1130.97|1129.47|0
1647914400000|2022-03-22 02:00:00|1134.26|1132.76|1136.17|1134.67|1137.61|1136.11|1133.65|1132.15|0
1647918000000|2022-03-22 03:00:00|1136.18|1134.68|1134.94|1133.44|1136.61|1135.11|1134.93|1133.43|0
1647921600000|2022-03-22 04:00:00|1134.91|1133.41|1134.25|1132.75|1135.26|1133.76|1133.29|1131.79|0
1647925200000|2022-03-22 05:00:00|1134.24|1132.74|1135.14|1133.64|1135.4|1133.9|1132.61|1131.11|0
1647928800000|2022-03-22 06:00:00|1135.15|1133.65|1137.77|1136.27|1139.03|1137.53|1134.88|1133.38|0
1647932400000|2022-03-22 07:00:00|1137.81|1136.31|1144.54|1143.04|1145.04|1143.54|1137.43|1135.93|0
1647936000000|2022-03-22 08:00:00|1144.69|1143.19|1143.05|1141.8|1145.95|1144.2|1136.45|1133.95|145
1647939600000|2022-03-22 09:00:00|1143.3|1141.55|1147.05|1146.05|1147.05|1146.05|1141.8|1140.3|69
1647943200000|2022-03-22 10:00:00|1147.3|1146.3|1150.05|1148.8|1150.05|1149.05|1147.3|1145.8|46
1647946800000|2022-03-22 11:00:00|1149.8|1149.05|1149.05|1147.8|1151.55|1150.3|1147.8|1146.05|66
1647950400000|2022-03-22 12:00:00|1149.3|1148.05|1149.7|1148.45|1150.95|1149.7|1149.3|1147.3|43
1647954000000|2022-03-22 13:00:00|1149.95|1148.2|1145.7|1144.2|1150.45|1148.95|1144.45|1143.45|8
1647957600000|2022-03-22 14:00:00|1146.7|1144.45|1146.95|1145.45|1147.2|1145.45|1143.7|1141.7|67
1647961200000|2022-03-22 15:00:00|1146.7|1145.2|1145.92|1144.42|1147.94|1146.44|1144.16|1142.66|719
1647964800000|2022-03-22 16:00:00|1145.96|1144.46|1146.93|1145.43|1147.5|1146|1142.63|1141.13|0
1647968400000|2022-03-22 17:00:00|1146.95|1145.45|1147.63|1146.13|1149.36|1147.86|1146.22|1144.72|0
1647972000000|2022-03-22 18:00:00|1147.73|1146.23|1146.74|1145.24|1148.12|1146.62|1144.31|1142.81|0
1647975600000|2022-03-22 19:00:00|1146.76|1145.26|1147.77|1146.27|1149.93|1148.43|1146.42|1144.92|0
1647979200000|2022-03-22 20:00:00|1147.75|1146.25|1147.77|1146.27|1148.62|1147.12|1147.4|1145.9|0
1647982800000|2022-03-22 21:00:00|1147.75|1146.25|1147.44|1145.94|1147.75|1146.25|1147.28|1145.78|0
1647986400000|2022-03-22 22:00:00|1147.38|1145.88|1148.75|1147.25|1149.7|1148.2|1145.91|1144.41|0
1647990000000|2022-03-22 23:00:00|1148.76|1147.26|1148.98|1147.48|1149.18|1147.68|1148.18|1146.68|0
1647993600000|2022-03-23 00:00:00|1148.96|1147.46|1148.09|1146.59|1149.84|1148.34|1146.75|1145.25|0
1647997200000|2022-03-23 01:00:00|1148.08|1146.58|1150.23|1148.73|1150.23|1148.73|1147.73|1146.23|0
1648000800000|2022-03-23 02:00:00|1150.2|1148.7|1151.7|1150.2|1151.97|1150.47|1149.01|1147.51|0
1648004400000|2022-03-23 03:00:00|1151.71|1150.21|1150.49|1148.99|1151.96|1150.46|1150.46|1148.96|0
1648008000000|2022-03-23 04:00:00|1150.48|1148.98|1151.02|1149.52|1151.03|1149.53|1149.8|1148.3|0
1648011600000|2022-03-23 05:00:00|1151.01|1149.51|1152.06|1150.56|1152.27|1150.77|1150.7|1149.2|0
1648015200000|2022-03-23 06:00:00|1152.07|1150.57|1132.88|1131.38|1152.59|1151.09|1131.98|1130.48|0
1648018800000|2022-03-23 07:00:00|1152.59|1151.09|1152.49|1150.99|1153.08|1151.58|1150.36|1148.86|0
1648022400000|2022-03-23 08:00:00|1152.56|1151.06|1149.93|1148.43|1153.59|1152.09|1146.44|1144.94|130
1648026000000|2022-03-23 09:00:00|1150.18|1148.18|1146.93|1145.18|1151.18|1149.93|1146.68|1144.93|9
1648029600000|2022-03-23 10:00:00|1146.68|1144.93|1149.43|1147.93|1150.18|1148.93|1146.68|1144.68|3
1648033200000|2022-03-23 11:00:00|1149.18|1148.18|1145.68|1144.18|1149.18|1148.18|1145.43|1143.43|71
1648036800000|2022-03-23 12:00:00|1145.43|1143.93|1142.05|1140.8|1145.68|1144.68|1140.43|1138.68|102
1648040400000|2022-03-23 13:00:00|1141.8|1140.55|1140.55|1139.3|1144.55|1143.3|1139.3|1137.8|340
1648044000000|2022-03-23 14:00:00|1140.8|1138.8|1143.55|1142.3|1144.55|1142.8|1140.3|1138.8|37
1648047600000|2022-03-23 15:00:00|1143.8|1142.05|1143.92|1142.42|1146.03|1144.53|1142.96|1141.46|2019
1648051200000|2022-03-23 16:00:00|1143.94|1142.44|1142.19|1140.69|1146.27|1144.77|1141.29|1139.79|0
1648054800000|2022-03-23 17:00:00|1142.17|1140.67|1139.52|1138.02|1142.87|1141.37|1137.96|1136.46|0
1648058400000|2022-03-23 18:00:00|1139.51|1138.01|1139.49|1137.99|1141.65|1140.15|1137.62|1136.12|0
1648062000000|2022-03-23 19:00:00|1139.53|1138.03|1137.19|1135.69|1140.79|1139.29|1136.5|1135|0
1648065600000|2022-03-23 20:00:00|1137.17|1135.67|1137.58|1136.08|1138.01|1136.51|1136.49|1134.99|0
1648069200000|2022-03-23 21:00:00|1137.38|1135.88|1137.26|1135.76|1137.38|1135.88|1137.04|1135.54|0
1648072800000|2022-03-23 22:00:00|1137.27|1135.77|1137.98|1136.48|1138.35|1136.85|1136.88|1135.38|0
1648076400000|2022-03-23 23:00:00|1137.94|1136.44|1138.49|1136.99|1139|1137.5|1137.69|1136.19|0
1648080000000|2022-03-24 00:00:00|1138.5|1137|1138.39|1136.89|1140.8|1139.3|1136.97|1135.47|0
1648083600000|2022-03-24 01:00:00|1138.43|1136.93|1138.71|1137.21|1139.89|1138.39|1136.51|1135.01|0
1648087200000|2022-03-24 02:00:00|1138.72|1137.22|1140.38|1138.88|1140.65|1139.15|1138.22|1136.72|0
1648090800000|2022-03-24 03:00:00|1140.39|1138.89|1143.05|1141.55|1143.05|1141.55|1139.64|1138.14|0
1648094400000|2022-03-24 04:00:00|1141.88|1140.38|1141.64|1140.14|1142.84|1141.34|1141.6|1140.1|0
1648098000000|2022-03-24 05:00:00|1141.65|1140.15|1145.32|1143.82|1145.58|1144.08|1141.64|1140.14|0
1648101600000|2022-03-24 06:00:00|1145.4|1143.9|1142.55|1141.05|1146.07|1144.57|1142.33|1140.83|0
1648105200000|2022-03-24 07:00:00|1142.56|1141.06|1143.4|1141.9|1146.53|1145.03|1142.45|1140.95|0
1648108800000|2022-03-24 08:00:00|1143.48|1141.98|1146.27|1144.77|1146.52|1145.02|1137.27|1135.77|71
1648112400000|2022-03-24 09:00:00|1146.02|1145.02|1142.52|1141.02|1147.02|1145.77|1141.77|1140.02|24
1648116000000|2022-03-24 10:00:00|1142.27|1140.77|1140.77|1139.52|1143.77|1142.52|1139.77|1138.27|3
1648119600000|2022-03-24 11:00:00|1141.02|1139.77|1144.52|1143.27|1144.77|1143.27|1141.02|1139.02|14
1648123200000|2022-03-24 12:00:00|1144.27|1143.02|1144.82|1143.07|1145.32|1144.07|1143.02|1141.27|6
1648126800000|2022-03-24 13:00:00|1144.57|1142.57|1140.07|1138.57|1144.57|1142.57|1138.32|1136.82|62
1648130400000|2022-03-24 14:00:00|1140.32|1138.82|1139.32|1137.82|1141.07|1139.57|1138.32|1136.82|166
1648134000000|2022-03-24 15:00:00|1139.57|1137.57|1143.8|1142.3|1147.42|1145.92|1139.07|1137.07|234
1648137600000|2022-03-24 16:00:00|1143.82|1142.32|1144.06|1142.56|1144.32|1142.82|1140.54|1139.04|0
1648141200000|2022-03-24 17:00:00|1144.08|1142.58|1145.25|1143.75|1145.68|1144.18|1142.99|1141.49|0
1648144800000|2022-03-24 18:00:00|1145.23|1143.73|1144.18|1142.68|1146.53|1145.03|1143.02|1141.52|0
1648148400000|2022-03-24 19:00:00|1144.17|1142.67|1148.38|1146.88|1148.42|1146.92|1143.27|1141.77|0
1648152000000|2022-03-24 20:00:00|1148.42|1146.92|1148.43|1146.93|1149.07|1147.57|1147.26|1145.76|0
1648155600000|2022-03-24 21:00:00|1148.33|1146.83|1148.55|1147.05|1148.71|1147.21|1148.33|1146.83|0
1648159200000|2022-03-24 22:00:00|1148.54|1147.04|1147.59|1146.09|1148.99|1147.49|1147.52|1146.02|0
1648162800000|2022-03-24 23:00:00|1147.58|1146.08|1147.52|1146.02|1148.32|1146.82|1147.01|1145.51|0
1648166400000|2022-03-25 00:00:00|1147.54|1146.04|1145.6|1144.1|1147.66|1146.16|1144.54|1143.04|0
1648170000000|2022-03-25 01:00:00|1145.59|1144.09|1149.15|1147.65|1150.83|1149.33|1144.94|1143.44|0
1648173600000|2022-03-25 02:00:00|1149.07|1147.57|1147.32|1145.82|1149.15|1147.65|1146.48|1144.98|0
1648177200000|2022-03-25 03:00:00|1147.33|1145.83|1146.1|1144.6|1148.05|1146.55|1145.26|1143.76|0
1648180800000|2022-03-25 04:00:00|1146.09|1144.59|1149.58|1148.08|1150.32|1148.82|1145.86|1144.36|0
1648184400000|2022-03-25 05:00:00|1149.57|1148.07|1146.01|1144.51|1149.57|1148.07|1145.83|1144.33|0
1648188000000|2022-03-25 06:00:00|1146.02|1144.52|1147.9|1146.4|1148.07|1146.57|1145.77|1144.27|0
1648191600000|2022-03-25 07:00:00|1147.89|1146.39|1143.56|1142.06|1148.54|1147.04|1142.09|1140.59|0
1648195200000|2022-03-25 08:00:00|1143.48|1141.98|1135.87|1135.12|1144.01|1142.51|1135.87|1134.5|123
1648198800000|2022-03-25 09:00:00|1136.87|1134.87|1139.87|1138.37|1140.37|1139.62|1133.37|1131.37|59
1648202400000|2022-03-25 10:00:00|1139.62|1138.12|1144.37|1143.37|1144.37|1143.37|1138.87|1137.12|117
1648206000000|2022-03-25 11:00:00|1144.12|1143.12|1144.62|1142.87|1145.62|1143.87|1142.37|1140.87|20
1648209600000|2022-03-25 12:00:00|1144.87|1143.12|1143.75|1142.25|1145.12|1143.37|1142.75|1141.25|0
1648213200000|2022-03-25 13:00:00|1143.5|1141.75|1143.5|1141.75|1145|1143.25|1142|1140.5|1
1648216800000|2022-03-25 14:00:00|1143.25|1142|1144.5|1143.25|1145.25|1143.75|1141.75|1140.5|4
1648220400000|2022-03-25 15:00:00|1144.75|1143.5|1135.18|1133.68|1146.75|1145.25|1132.96|1131.46|103
1648224000000|2022-03-25 16:00:00|1135.2|1133.7|1137.21|1135.71|1138.43|1136.93|1134.62|1133.12|0
1648227600000|2022-03-25 17:00:00|1137.22|1135.72|1142.38|1140.88|1142.63|1141.13|1136.45|1134.95|0
1648231200000|2022-03-25 18:00:00|1142.4|1140.9|1143.19|1141.69|1143.62|1142.12|1141.78|1140.28|0
1648234800000|2022-03-25 19:00:00|1143.2|1141.7|1144.27|1142.77|1144.59|1143.09|1139.35|1137.85|0
1648238400000|2022-03-25 20:00:00|1144.21|1142.71|1144.1|1142.6|1144.61|1143.11|1143.75|1142.25|0
1648418400000|2022-03-27 22:00:00|1143.8|1142.3|1141.86|1140.36|1145.01|1143.51|1141.49|1139.99|0
1648422000000|2022-03-27 23:00:00|1141.87|1140.37|1141.22|1139.72|1142.93|1141.43|1141.22|1139.72|0
1648425600000|2022-03-28 00:00:00|1141.21|1139.71|1139.75|1138.25|1141.79|1140.29|1139.51|1138.01|0
1648429200000|2022-03-28 01:00:00|1139.74|1138.24|1140.82|1139.32|1141.07|1139.57|1138.77|1137.27|0
1648432800000|2022-03-28 02:00:00|1140.83|1139.33|1142.52|1141.02|1142.79|1141.29|1140.55|1139.05|0
1648436400000|2022-03-28 03:00:00|1142.56|1141.06|1142.21|1140.71|1143.24|1141.74|1141.61|1140.11|0
1648440000000|2022-03-28 04:00:00|1142.2|1140.7|1140.94|1139.44|1142.21|1140.71|1140.22|1138.72|0
1648443600000|2022-03-28 05:00:00|1140.9|1139.4|1139.03|1137.53|1141.24|1139.74|1138.8|1137.3|0
1648447200000|2022-03-28 06:00:00|1139.02|1137.52|1141.19|1139.69|1142|1140.5|1137.87|1136.37|0
1648450800000|2022-03-28 07:00:00|1141.27|1139.77|1145.91|1144.41|1147.33|1145.08|1141.11|1138.83|13
1648454400000|2022-03-28 08:00:00|1146.16|1144.66|1147.41|1145.91|1148.91|1147.41|1146.16|1144.66|28
1648458000000|2022-03-28 09:00:00|1147.66|1146.16|1146.16|1144.41|1148.66|1146.91|1145.66|1144.16|18
1648461600000|2022-03-28 10:00:00|1146.41|1144.66|1146.16|1144.66|1147.41|1145.41|1145.66|1144.16|0
1648465200000|2022-03-28 11:00:00|1146.41|1144.91|1147.05|1145.55|1148.66|1146.91|1144.8|1143.05|124
1648468800000|2022-03-28 12:00:00|1146.8|1145.05|1146.55|1145.05|1148.55|1146.55|1146.05|1144.3|0
1648472400000|2022-03-28 13:00:00|1146.3|1144.55|1143.8|1142.55|1146.55|1144.55|1142.55|1139.05|993
1648476000000|2022-03-28 14:00:00|1143.55|1142.05|1142.53|1141.03|1144.55|1143.05|1138.7|1137.2|379
1648479600000|2022-03-28 15:00:00|1142.57|1141.07|1134.26|1132.76|1142.8|1141.3|1134.2|1132.7|0
1648483200000|2022-03-28 16:00:00|1134.24|1132.74|1137.75|1136.25|1137.83|1136.33|1133.56|1132.06|0
1648486800000|2022-03-28 17:00:00|1137.77|1136.27|1138.34|1136.84|1140|1138.5|1136.83|1135.33|0
1648490400000|2022-03-28 18:00:00|1138.35|1136.85|1144.59|1143.09|1144.59|1143.09|1138.23|1136.73|0
1648494000000|2022-03-28 19:00:00|1144.58|1143.08|1146.22|1144.72|1146.99|1145.49|1143.02|1141.52|0
1648497600000|2022-03-28 20:00:00|1146.73|1145.23|1147.05|1145.55|1147.66|1146.16|1146.3|1144.8|0
1648501200000|2022-03-28 21:00:00|1147.07|1145.57|1146.96|1145.46|1147.07|1145.57|1146.78|1145.28|0
1648504800000|2022-03-28 22:00:00|1146.94|1145.44|1146.72|1145.22|1146.97|1145.47|1145.86|1144.36|0
1648508400000|2022-03-28 23:00:00|1146.73|1145.23|1146.43|1144.93|1147.5|1146|1146.32|1144.82|0
1648512000000|2022-03-29 00:00:00|1146.44|1144.94|1146.96|1145.46|1148.01|1146.51|1145.72|1144.22|0
1648515600000|2022-03-29 01:00:00|1146.94|1145.44|1148.89|1147.39|1149.39|1147.89|1146.93|1145.43|0
1648519200000|2022-03-29 02:00:00|1148.9|1147.4|1147.25|1145.75|1148.9|1147.4|1146.99|1145.49|0
1648522800000|2022-03-29 03:00:00|1147.26|1145.76|1147.48|1145.98|1148.39|1146.89|1147.02|1145.52|0
1648526400000|2022-03-29 04:00:00|1147.55|1146.05|1148.23|1146.73|1148.23|1146.73|1147.46|1145.96|0
1648530000000|2022-03-29 05:00:00|1148.22|1146.72|1149.57|1148.07|1150.66|1149.16|1147.5|1146|0
1648533600000|2022-03-29 06:00:00|1149.5|1148|1146.14|1144.64|1149.58|1148.08|1145.94|1144.44|0
1648537200000|2022-03-29 07:00:00|1146.22|1144.72|1149.11|1147.11|1151.36|1149.86|1142.87|1141.37|217
1648540800000|2022-03-29 08:00:00|1148.86|1147.36|1153.11|1151.61|1153.36|1152.11|1148.11|1146.61|22
1648544400000|2022-03-29 09:00:00|1152.86|1152.11|1145.86|1144.61|1155.36|1154.11|1145.86|1143.11|1156
1648548000000|2022-03-29 10:00:00|1146.11|1144.86|1146.11|1144.86|1147.86|1146.61|1144.36|1142.86|105
1648551600000|2022-03-29 11:00:00|1146.36|1144.61|1142.04|1140.54|1148.36|1146.86|1139.79|1139.04|166
1648555200000|2022-03-29 12:00:00|1142.29|1140.79|1128.29|1126.04|1142.54|1141.29|1125.54|1123.54|689
1648558800000|2022-03-29 13:00:00|1128.04|1127.54|1127.04|1124.79|1153.29|1129.79|1118.54|1114.04|259
1648562400000|2022-03-29 14:00:00|1126.79|1125.29|1123.28|1121.78|1129.54|1127.29|1119.84|1118.34|327
1648566000000|2022-03-29 15:00:00|1123.3|1121.8|1124.42|1122.92|1126.95|1125.45|1121.62|1120.12|0
1648569600000|2022-03-29 16:00:00|1124.61|1123.11|1122.59|1121.09|1124.65|1123.15|1119.58|1118.08|0
1648573200000|2022-03-29 17:00:00|1122.61|1121.11|1125.69|1124.19|1125.69|1124.19|1121.25|1119.75|0
1648576800000|2022-03-29 18:00:00|1125.7|1124.2|1127.96|1126.46|1128.53|1127.03|1124.93|1123.43|0
1648580400000|2022-03-29 19:00:00|1127.98|1126.48|1131.58|1130.08|1131.58|1130.08|1127.6|1126.1|0
1648584000000|2022-03-29 20:00:00|1131.52|1130.02|1129.92|1128.42|1131.52|1130.02|1129.44|1127.94|0
1648587600000|2022-03-29 21:00:00|1129.91|1128.41|1129.73|1128.23|1129.91|1128.41|1129.4|1127.9|0
1648591200000|2022-03-29 22:00:00|1129.72|1128.22|1129.41|1127.91|1130.03|1128.53|1128.54|1127.04|0
1648594800000|2022-03-29 23:00:00|1129.4|1127.9|1129.93|1128.43|1130|1128.5|1129.16|1127.66|0
1648598400000|2022-03-30 00:00:00|1129.92|1128.42|1127.38|1125.88|1129.92|1128.42|1126.89|1125.39|0
1648602000000|2022-03-30 01:00:00|1127.37|1125.87|1128.11|1126.61|1129.56|1128.06|1126.91|1125.41|0
1648605600000|2022-03-30 02:00:00|1128.12|1126.62|1125.64|1124.14|1128.12|1126.62|1125.64|1124.14|0
1648609200000|2022-03-30 03:00:00|1125.65|1124.15|1125.87|1124.37|1126.58|1125.08|1125.65|1124.15|0
1648612800000|2022-03-30 04:00:00|1125.88|1124.38|1124|1122.5|1126.37|1124.87|1123.24|1121.74|0
1648616400000|2022-03-30 05:00:00|1124.01|1122.51|1130.13|1128.63|1130.24|1128.74|1124|1122.5|0
1648620000000|2022-03-30 06:00:00|1130.17|1128.67|1132.91|1131.41|1132.92|1131.42|1127.93|1126.43|0
1648623600000|2022-03-30 07:00:00|1132.99|1131.49|1148.34|1147.09|1149.34|1148.09|1130.42|1128.92|503
1648627200000|2022-03-30 08:00:00|1148.59|1146.84|1146.59|1145.34|1148.84|1147.59|1142.34|1141.34|179
1648630800000|2022-03-30 09:00:00|1146.84|1145.84|1152.09|1151.09|1153.84|1152.34|1146.84|1145.84|206
1648634400000|2022-03-30 10:00:00|1151.84|1150.59|1153.59|1152.34|1153.84|1152.84|1148.09|1146.84|44
1648638000000|2022-03-30 11:00:00|1153.09|1152.09|1155.47|1154.22|1156.72|1155.97|1152.34|1151.34|229
1648641600000|2022-03-30 12:00:00|1155.22|1153.97|1154.22|1153.47|1157.72|1156.22|1153.47|1152.22|93
1648645200000|2022-03-30 13:00:00|1154.47|1153.72|1154.97|1153.72|1157.72|1156.47|1151.97|1150.72|122
1648648800000|2022-03-30 14:00:00|1154.72|1153.22|1153.07|1151.57|1156.72|1155.97|1152.06|1150.56|219
1648652400000|2022-03-30 15:00:00|1153.06|1151.56|1155.14|1153.64|1155.93|1154.43|1150.19|1148.69|0
1648656000000|2022-03-30 16:00:00|1155.12|1153.62|1154.88|1153.38|1156.18|1154.68|1153.49|1151.99|0
1648659600000|2022-03-30 17:00:00|1154.9|1153.4|1152.53|1151.03|1154.9|1153.4|1152.24|1150.74|0
1648663200000|2022-03-30 18:00:00|1152.51|1151.01|1151.37|1149.87|1153.99|1152.49|1151.3|1149.8|0
1648666800000|2022-03-30 19:00:00|1151.39|1149.89|1152.19|1150.69|1152.44|1150.94|1147.41|1145.91|0
1648670400000|2022-03-30 20:00:00|1152.2|1150.7|1153.23|1151.73|1153.85|1152.35|1151.63|1150.13|0
1648674000000|2022-03-30 21:00:00|1153.21|1151.71|1153.11|1151.61|1153.33|1151.83|1153.02|1151.52|0
1648677600000|2022-03-30 22:00:00|1153.02|1151.52|1152.92|1151.42|1153.28|1151.78|1152.67|1151.17|0
1648681200000|2022-03-30 23:00:00|1152.93|1151.43|1152.36|1150.86|1153.2|1151.7|1152.13|1150.63|0
1648684800000|2022-03-31 00:00:00|1152.37|1150.87|1156.09|1154.59|1156.32|1154.82|1152.2|1150.7|0
1648688400000|2022-03-31 01:00:00|1156.1|1154.6|1155.36|1153.86|1156.34|1154.84|1154.9|1153.4|0
1648692000000|2022-03-31 02:00:00|1155.35|1153.85|1156.24|1154.74|1156.7|1155.2|1155.08|1153.58|0
1648695600000|2022-03-31 03:00:00|1156.25|1154.75|1150.55|1149.05|1156.25|1154.75|1150.32|1148.82|0
1648699200000|2022-03-31 04:00:00|1150.54|1149.04|1148.95|1147.45|1150.79|1149.29|1148.23|1146.73|0
1648702800000|2022-03-31 05:00:00|1148.98|1147.48|1147.54|1146.04|1149.18|1147.68|1145.96|1144.46|0
1648706400000|2022-03-31 06:00:00|1147.5|1146|1151.42|1149.92|1151.42|1149.92|1145.34|1143.84|0
1648710000000|2022-03-31 07:00:00|1151.5|1150|1151.71|1150.46|1156.19|1153.44|1148.69|1147.44|158
1648713600000|2022-03-31 08:00:00|1151.96|1150.96|1150.46|1148.96|1154.96|1153.46|1148.71|1147.46|17
1648717200000|2022-03-31 09:00:00|1150.21|1149.46|1151.21|1149.96|1154.21|1152.96|1150.21|1148.96|20
1648720800000|2022-03-31 10:00:00|1150.96|1149.71|1147.46|1146.21|1150.96|1149.71|1146.71|1145.46|105
1648724400000|2022-03-31 11:00:00|1147.21|1145.96|1146.81|1145.56|1148.56|1147.31|1146.21|1145.21|4
1648728000000|2022-03-31 12:00:00|1146.56|1145.81|1144.31|1142.81|1147.06|1145.81|1143.56|1142.31|71
1648731600000|2022-03-31 13:00:00|1144.56|1143.81|1150.06|1148.81|1156.81|1155.81|1144.06|1142.81|241
1648735200000|2022-03-31 14:00:00|1149.81|1148.56|1151.28|1149.78|1152.26|1150.76|1145.82|1144.32|145
1648738800000|2022-03-31 15:00:00|1151.3|1149.8|1147.47|1145.97|1151.51|1150.01|1145.04|1143.54|0
1648742400000|2022-03-31 16:00:00|1147.45|1145.95|1144.33|1142.83|1148|1146.5|1144.16|1142.66|0
1648746000000|2022-03-31 17:00:00|1144.43|1142.93|1143.92|1142.42|1145.23|1143.73|1143.23|1141.73|0
1648749600000|2022-03-31 18:00:00|1143.94|1142.44|1143.48|1141.98|1143.96|1142.46|1141.72|1140.22|0
1648753200000|2022-03-31 19:00:00|1143.49|1141.99|1137.65|1136.15|1145.28|1143.78|1137.24|1135.74|0
1648756800000|2022-03-31 20:00:00|1137.67|1136.17|1140.92|1139.42|1141.79|1140.29|1137.28|1135.78|0
1648760400000|2022-03-31 21:00:00|1140.93|1139.43|1140.67|1139.17|1140.95|1139.45|1140.04|1138.54|0
1648764000000|2022-03-31 22:00:00|1140.63|1139.13|1141.13|1139.63|1141.86|1140.36|1139.85|1138.35|0
1648767600000|2022-03-31 23:00:00|1141.14|1139.64|1141.36|1139.86|1142.13|1140.63|1140.92|1139.42|0
1648771200000|2022-04-01 00:00:00|1141.42|1139.92|1141.87|1140.37|1141.99|1140.49|1139.26|1137.76|0
1648774800000|2022-04-01 01:00:00|1141.86|1140.36|1141.86|1140.36|1143.06|1141.56|1140.68|1139.18|0
1648778400000|2022-04-01 02:00:00|1141.85|1140.35|1143.1|1141.6|1143.33|1141.83|1141.17|1139.67|0
1648782000000|2022-04-01 03:00:00|1143.14|1141.64|1143.55|1142.05|1143.84|1142.34|1143.08|1141.58|0
1648785600000|2022-04-01 04:00:00|1143.59|1142.09|1143.22|1141.72|1143.7|1142.2|1142.78|1141.28|0
1648789200000|2022-04-01 05:00:00|1143.21|1141.71|1142.45|1140.95|1145.05|1143.55|1142.45|1140.95|0
1648792800000|2022-04-01 06:00:00|1142.37|1140.87|1146.73|1145.23|1146.97|1145.47|1141.3|1139.8|0
1648796400000|2022-04-01 07:00:00|1146.58|1145.08|1150.72|1149.47|1150.72|1149.47|1140.94|1139.69|173
1648800000000|2022-04-01 08:00:00|1150.47|1149.72|1155.97|1154.72|1156.97|1155.97|1150.22|1149.22|201
1648803600000|2022-04-01 09:00:00|1156.22|1154.47|1154.72|1153.47|1157.97|1156.97|1152.97|1151.97|270
1648807200000|2022-04-01 10:00:00|1154.47|1153.72|1153.97|1152.97|1154.72|1153.72|1152.47|1151.47|25
1648810800000|2022-04-01 11:00:00|1154.22|1152.72|1153.82|1152.57|1154.22|1153.07|1151.47|1150.22|29
1648814400000|2022-04-01 12:00:00|1153.57|1152.82|1152.07|1151.32|1154.32|1153.32|1151.32|1149.82|181
1648818000000|2022-04-01 13:00:00|1152.32|1151.57|1158.07|1157.07|1158.07|1157.07|1150.07|1149.07|256
1648821600000|2022-04-01 14:00:00|1157.82|1157.32|1157.98|1156.48|1159.07|1158.07|1154.12|1152.62|474
1648825200000|2022-04-01 15:00:00|1157.92|1156.42|1152.66|1151.16|1158.75|1157.25|1152.1|1150.6|0
1648828800000|2022-04-01 16:00:00|1152.62|1151.12|1151.97|1150.47|1153.17|1151.67|1150.42|1148.92|0
1648832400000|2022-04-01 17:00:00|1151.95|1150.45|1154.08|1152.58|1154.99|1153.49|1150.37|1148.87|0
1648836000000|2022-04-01 18:00:00|1154.06|1152.56|1156.22|1154.72|1157.95|1156.45|1154.02|1152.52|0
1648839600000|2022-04-01 19:00:00|1156.2|1154.7|1159.24|1157.74|1159.5|1158|1153.27|1151.77|0
1648843200000|2022-04-01 20:00:00|1159.21|1157.71|1157.04|1155.54|1159.21|1157.71|1155.12|1153.62|0
1649023200000|2022-04-03 22:00:00|1157.14|1155.64|1156.15|1154.65|1157.35|1155.85|1155.46|1153.96|0
1649026800000|2022-04-03 23:00:00|1156.11|1154.61|1154.84|1153.34|1156.7|1155.2|1154.25|1152.75|0
1649030400000|2022-04-04 00:00:00|1154.85|1153.35|1154.83|1153.33|1155.34|1153.84|1152.84|1151.34|0
1649034000000|2022-04-04 01:00:00|1154.82|1153.32|1155.78|1154.28|1156.29|1154.79|1154.2|1152.7|0
1649037600000|2022-04-04 02:00:00|1155.79|1154.29|1155.99|1154.49|1156.25|1154.75|1155.04|1153.54|0
1649041200000|2022-04-04 03:00:00|1156|1154.5|1157.28|1155.78|1157.3|1155.8|1155.76|1154.26|0
1649044800000|2022-04-04 04:00:00|1157.29|1155.79|1157.61|1156.11|1157.82|1156.32|1157.11|1155.61|0
1649048400000|2022-04-04 05:00:00|1157.62|1156.12|1161.19|1159.69|1161.86|1160.36|1157.11|1155.61|0
1649052000000|2022-04-04 06:00:00|1161.11|1159.61|1159.5|1158|1163.08|1161.58|1157.14|1155.64|0
1649055600000|2022-04-04 07:00:00|1159.58|1158.08|1155.92|1154.42|1160.49|1158.99|1152.87|1151.37|65
1649059200000|2022-04-04 08:00:00|1155.42|1154.17|1150.17|1149.17|1155.42|1154.42|1149.92|1149.17|215
1649062800000|2022-04-04 09:00:00|1150.42|1149.42|1150.92|1149.42|1153.17|1151.67|1149.92|1149.17|4
1649066400000|2022-04-04 10:00:00|1151.17|1149.67|1151.42|1149.92|1155.17|1153.92|1151.17|1149.42|11
1649070000000|2022-04-04 11:00:00|1151.67|1150.92|1150.28|1148.78|1152.17|1150.92|1149.67|1148.42|185
1649073600000|2022-04-04 12:00:00|1150.03|1149.03|1151.28|1149.78|1152.53|1151.28|1149.53|1148.53|63
1649077200000|2022-04-04 13:00:00|1151.03|1150.03|1153.03|1150.78|1154.28|1152.78|1150.28|1148.78|126
1649080800000|2022-04-04 14:00:00|1153.28|1151.03|1153.84|1152.34|1154.98|1153.48|1150.47|1148.72|220
1649084400000|2022-04-04 15:00:00|1153.79|1152.29|1157.19|1155.69|1157.92|1156.42|1153.79|1152.29|0
1649088000000|2022-04-04 16:00:00|1157.21|1155.71|1155.74|1154.24|1157.48|1155.98|1155.28|1153.78|0
1649091600000|2022-04-04 17:00:00|1155.72|1154.22|1156.74|1155.24|1156.78|1155.28|1155.08|1153.58|0
1649095200000|2022-04-04 18:00:00|1156.73|1155.23|1157.19|1155.69|1157.74|1156.24|1155.2|1153.7|0
1649098800000|2022-04-04 19:00:00|1157.17|1155.67|1158.64|1157.14|1159.14|1157.64|1156.62|1155.12|0
1649102400000|2022-04-04 20:00:00|1158.54|1157.04|1157.88|1156.38|1158.94|1157.44|1157.71|1156.21|0
1649106000000|2022-04-04 21:00:00|1157.91|1156.41|1158.13|1156.63|1158.13|1156.63|1157.82|1156.32|0
1649109600000|2022-04-04 22:00:00|1158.1|1156.6|1159.13|1157.63|1159.21|1157.71|1157.42|1155.92|0
1649113200000|2022-04-04 23:00:00|1159.12|1157.62|1158.62|1157.12|1159.49|1157.99|1158.62|1157.12|0
1649116800000|2022-04-05 00:00:00|1158.63|1157.13|1158.24|1156.74|1158.69|1157.19|1157.28|1155.78|0
1649120400000|2022-04-05 01:00:00|1158.25|1156.75|1158.49|1156.99|1158.94|1157.44|1157.54|1156.04|0
1649124000000|2022-04-05 02:00:00|1158.5|1157|1158.23|1156.73|1158.5|1157|1157.83|1156.33|0
1649127600000|2022-04-05 03:00:00|1158.24|1156.74|1158|1156.5|1158.48|1156.98|1157.3|1155.8|0
1649131200000|2022-04-05 04:00:00|1157.99|1156.49|1158.04|1156.54|1158.5|1157|1157.81|1156.31|0
1649134800000|2022-04-05 05:00:00|1158.03|1156.53|1157.3|1155.8|1158.28|1156.78|1155.71|1154.21|0
1649138400000|2022-04-05 06:00:00|1157.31|1155.81|1155.18|1153.68|1159.14|1157.64|1154.25|1152.75|0
1649142000000|2022-04-05 07:00:00|1155.33|1153.83|1148.48|1147.23|1158.18|1156.68|1145.97|1144.72|43
1649145600000|2022-04-05 08:00:00|1148.73|1147.73|1149.48|1148.23|1150.98|1149.73|1147.73|1146.23|12
1649149200000|2022-04-05 09:00:00|1149.23|1147.98|1146.73|1145.23|1149.23|1147.98|1145.98|1144.73|26
1649152800000|2022-04-05 10:00:00|1146.48|1144.73|1148.73|1147.48|1148.98|1147.73|1145.23|1143.48|36
1649156400000|2022-04-05 11:00:00|1148.48|1147.23|1150.87|1149.87|1151.12|1150.23|1148.23|1146.73|22
1649160000000|2022-04-05 12:00:00|1151.12|1149.62|1155.12|1152.87|1156.12|1153.87|1150.12|1148.87|75
1649163600000|2022-04-05 13:00:00|1155.37|1153.12|1154.62|1153.62|1155.87|1154.87|1152.37|1150.87|59
1649167200000|2022-04-05 14:00:00|1154.37|1153.37|1151.14|1149.64|1154.62|1153.62|1147.61|1146.11|953
1649170800000|2022-04-05 15:00:00|1151.16|1149.66|1150.15|1148.65|1152.85|1151.35|1149.65|1148.15|0
1649174400000|2022-04-05 16:00:00|1150.13|1148.63|1150.37|1148.87|1150.85|1149.35|1147.7|1146.2|0
1649178000000|2022-04-05 17:00:00|1150.35|1148.85|1148.97|1147.47|1152.82|1151.32|1148.2|1146.7|0
1649181600000|2022-04-05 18:00:00|1148.95|1147.45|1148.57|1147.07|1150.63|1149.13|1148.04|1146.54|0
1649185200000|2022-04-05 19:00:00|1148.59|1147.09|1147.1|1145.6|1149.36|1147.86|1143.94|1142.44|0
1649188800000|2022-04-05 20:00:00|1147.12|1145.62|1148.08|1146.58|1148.13|1146.63|1146.47|1144.97|0
1649192400000|2022-04-05 21:00:00|1148.1|1146.6|1148.22|1146.72|1148.44|1146.94|1148.04|1146.54|0
1649196000000|2022-04-05 22:00:00|1148.21|1146.71|1147.6|1146.1|1148.22|1146.72|1146.65|1145.15|0
1649199600000|2022-04-05 23:00:00|1147.61|1146.11|1147.15|1145.65|1147.93|1146.43|1146.94|1145.44|0
1649203200000|2022-04-06 00:00:00|1147.14|1145.64|1143.74|1142.24|1147.94|1146.44|1143.74|1142.24|0
1649206800000|2022-04-06 01:00:00|1143.66|1142.16|1143.06|1141.56|1145.93|1144.43|1142.81|1141.31|0
1649210400000|2022-04-06 02:00:00|1143.05|1141.55|1143.62|1142.12|1143.86|1142.36|1142.83|1141.33|0
1649214000000|2022-04-06 03:00:00|1143.61|1142.11|1143.35|1141.85|1143.89|1142.39|1142.85|1141.35|0
1649217600000|2022-04-06 04:00:00|1143.36|1141.86|1143.63|1142.13|1144.59|1143.09|1143.36|1141.86|0
1649221200000|2022-04-06 05:00:00|1143.64|1142.14|1145.74|1144.24|1146.09|1144.59|1143.63|1142.13|0
1649224800000|2022-04-06 06:00:00|1145.75|1144.25|1144.9|1143.4|1149.09|1147.59|1144.9|1143.4|0
1649228400000|2022-04-06 07:00:00|1144.98|1143.48|1143.85|1143.1|1151.05|1149.55|1143.85|1143.1|86
1649232000000|2022-04-06 08:00:00|1143.6|1142.6|1145.1|1143.85|1145.6|1144.6|1143.1|1141.85|83
1649235600000|2022-04-06 09:00:00|1144.85|1144.1|1142.35|1141.35|1145.85|1144.6|1141.85|1141.1|118
1649239200000|2022-04-06 10:00:00|1142.1|1141.1|1144.1|1142.85|1146.1|1145.1|1141.85|1140.35|156
1649242800000|2022-04-06 11:00:00|1143.85|1142.6|1141.05|1139.8|1144.6|1143.35|1140.8|1139.8|140
1649246400000|2022-04-06 12:00:00|1140.8|1139.3|1140.05|1138.8|1142.05|1140.8|1139.8|1138.3|81
1649250000000|2022-04-06 13:00:00|1139.8|1138.55|1140.05|1138.8|1143.05|1141.8|1137.8|1136.55|180
1649253600000|2022-04-06 14:00:00|1140.3|1139.05|1138.12|1136.62|1145.24|1143.74|1137.43|1135.93|115
1649257200000|2022-04-06 15:00:00|1138.05|1136.55|1140.97|1139.47|1142.55|1141.05|1137.13|1135.63|0
1649260800000|2022-04-06 16:00:00|1141.01|1139.51|1139.02|1137.52|1141.63|1140.13|1137.03|1135.53|0
1649264400000|2022-04-06 17:00:00|1138.95|1137.45|1141.36|1139.86|1143.89|1142.39|1137.95|1136.45|0
1649268000000|2022-04-06 18:00:00|1141.55|1140.05|1147.34|1145.84|1148.87|1147.37|1133.44|1131.94|0
1649271600000|2022-04-06 19:00:00|1147.41|1145.91|1142|1140.5|1150.26|1148.76|1138.92|1137.42|0
1649275200000|2022-04-06 20:00:00|1145.74|1144.24|1144.4|1142.9|1146.28|1144.78|1144.32|1142.82|0
1649278800000|2022-04-06 21:00:00|1144.39|1142.89|1144.62|1143.12|1144.76|1143.26|1144.32|1142.82|0
1649282400000|2022-04-06 22:00:00|1144.64|1143.14|1145.67|1144.17|1146.28|1144.78|1144.4|1142.9|0
1649286000000|2022-04-06 23:00:00|1145.62|1144.12|1141.53|1140.03|1145.91|1144.41|1141.14|1139.64|0
1649289600000|2022-04-07 00:00:00|1141.52|1140.02|1138.02|1136.52|1142.14|1140.64|1137.02|1135.52|0
1649293200000|2022-04-07 01:00:00|1138.1|1136.6|1139.55|1138.05|1140.78|1139.28|1137.41|1135.91|0
1649296800000|2022-04-07 02:00:00|1139.47|1137.97|1138.63|1137.13|1139.7|1138.2|1138.25|1136.75|0
1649300400000|2022-04-07 03:00:00|1138.67|1137.17|1136.37|1134.87|1138.86|1137.36|1136.33|1134.83|0
1649304000000|2022-04-07 04:00:00|1136.41|1134.91|1136.52|1135.02|1137.18|1135.68|1135.49|1133.99|0
1649307600000|2022-04-07 05:00:00|1136.49|1134.99|1137.5|1136|1138.86|1137.36|1135.64|1134.14|0
1649311200000|2022-04-07 06:00:00|1137.65|1136.15|1140.03|1138.53|1140.64|1139.14|1136.96|1135.46|0
1649314800000|2022-04-07 07:00:00|1140.1|1138.6|1140.56|1139.31|1145.24|1144.24|1134.42|1132.92|25
1649318400000|2022-04-07 08:00:00|1140.81|1139.56|1139.06|1138.06|1141.06|1140.31|1135.81|1135.06|175
1649322000000|2022-04-07 09:00:00|1139.31|1138.31|1142.81|1141.31|1143.31|1142.06|1139.31|1138.31|58
1649325600000|2022-04-07 10:00:00|1143.06|1141.56|1142.81|1141.31|1144.56|1143.31|1142.31|1140.81|2
1649329200000|2022-04-07 11:00:00|1143.06|1141.56|1143.81|1142.56|1145.06|1143.81|1140.06|1139.06|196
1649332800000|2022-04-07 12:00:00|1144.06|1142.81|1140.81|1139.31|1145.06|1143.56|1140.06|1139.06|123
1649336400000|2022-04-07 13:00:00|1140.56|1139.56|1140.22|1138.72|1142.47|1141.22|1139.47|1137.72|457
1649340000000|2022-04-07 14:00:00|1139.97|1138.47|1134.95|1133.45|1140.22|1138.72|1132.47|1130.97|307
1649343600000|2022-04-07 15:00:00|1134.76|1133.26|1131.53|1130.03|1137.01|1135.51|1130.15|1128.65|0
1649347200000|2022-04-07 16:00:00|1131.45|1129.95|1131.37|1129.87|1134.12|1132.62|1129.16|1127.66|0
1649350800000|2022-04-07 17:00:00|1131.3|1129.8|1141.14|1139.64|1141.75|1140.25|1130.99|1129.49|0
1649354400000|2022-04-07 18:00:00|1141.22|1139.72|1146.71|1145.21|1147.28|1145.78|1139.39|1137.89|0
1649358000000|2022-04-07 19:00:00|1146.33|1144.83|1145.39|1143.89|1150.95|1149.45|1144.32|1142.82|0
1649361600000|2022-04-07 20:00:00|1141.39|1139.89|1140.56|1139.06|1141.78|1140.28|1139.42|1137.92|0
1649365200000|2022-04-07 21:00:00|1140.61|1139.11|1140.43|1138.93|1140.68|1139.18|1140.17|1138.67|0
1649368800000|2022-04-07 22:00:00|1140.42|1138.92|1140.96|1139.46|1141.49|1139.99|1140.3|1138.8|0
1649372400000|2022-04-07 23:00:00|1140.91|1139.41|1142.47|1140.97|1142.93|1141.43|1140.57|1139.07|0
1649376000000|2022-04-08 00:00:00|1142.46|1140.96|1144.55|1143.05|1146.39|1144.89|1141.71|1140.21|0
1649379600000|2022-04-08 01:00:00|1144.63|1143.13|1143.64|1142.14|1144.86|1143.36|1143.56|1142.06|0
1649383200000|2022-04-08 02:00:00|1143.6|1142.1|1145.71|1144.21|1145.85|1144.35|1143.56|1142.06|0
1649386800000|2022-04-08 03:00:00|1145.79|1144.29|1144.79|1143.29|1145.94|1144.44|1144.34|1142.84|0
1649390400000|2022-04-08 04:00:00|1144.87|1143.37|1144.11|1142.61|1144.95|1143.45|1143.65|1142.15|0
1649394000000|2022-04-08 05:00:00|1144.07|1142.57|1146.4|1144.9|1146.63|1145.13|1143.65|1142.15|0
1649397600000|2022-04-08 06:00:00|1146.47|1144.97|1150.1|1148.6|1150.56|1149.06|1145.86|1144.36|0
1649401200000|2022-04-08 07:00:00|1144.96|1143.46|1157.85|1156.6|1158.35|1156.85|1144.26|1142.76|216
1649404800000|2022-04-08 08:00:00|1158.1|1156.35|1157.1|1156.1|1159.85|1158.6|1156.85|1155.85|32
1649408400000|2022-04-08 09:00:00|1157.35|1156.35|1160.85|1159.6|1161.6|1160.1|1156.85|1156.1|41
1649412000000|2022-04-08 10:00:00|1160.6|1159.35|1158.85|1157.6|1161.35|1160.1|1157.85|1156.35|122
1649415600000|2022-04-08 11:00:00|1159.1|1157.85|1161.4|1160.15|1162.65|1161.15|1158.1|1156.85|10
1649419200000|2022-04-08 12:00:00|1161.65|1160.65|1160.15|1159.15|1163.4|1162.15|1159.9|1158.9|68
1649422800000|2022-04-08 13:00:00|1160.4|1158.9|1159.9|1158.65|1163.4|1162.15|1158.4|1157.15|406
1649426400000|2022-04-08 14:00:00|1159.65|1158.9|1171.03|1169.53|1171.11|1169.61|1159.65|1158.9|294
1649430000000|2022-04-08 15:00:00|1170.88|1169.38|1170.13|1168.63|1172.38|1170.88|1167.87|1166.37|0
1649433600000|2022-04-08 16:00:00|1170.05|1168.55|1172.07|1170.57|1173.48|1171.98|1168.65|1167.15|0
1649437200000|2022-04-08 17:00:00|1172.14|1170.64|1167.93|1166.43|1172.14|1170.64|1167.16|1165.66|0
1649440800000|2022-04-08 18:00:00|1167.86|1166.36|1167.23|1165.73|1169.45|1167.95|1164.19|1162.69|0
1649444400000|2022-04-08 19:00:00|1167.08|1165.58|1164.35|1162.85|1169.65|1168.15|1161.31|1159.81|0
1649448000000|2022-04-08 20:00:00|1161.88|1160.38|1161.11|1159.61|1163.04|1161.54|1160.32|1158.82|0
1649628000000|2022-04-10 22:00:00|1128.63|1127.13|1127.26|1125.76|1129.48|1127.98|1126.69|1125.19|0
1649631600000|2022-04-10 23:00:00|1127.27|1125.77|1124.27|1122.77|1127.49|1125.99|1124.27|1122.77|0
1649635200000|2022-04-11 00:00:00|1124.24|1122.74|1129.94|1128.44|1130.19|1128.69|1121.56|1120.06|0
1649638800000|2022-04-11 01:00:00|1129.98|1128.48|1125.63|1124.13|1130.53|1129.03|1124.45|1122.95|0
1649642400000|2022-04-11 02:00:00|1125.62|1124.12|1123.4|1121.9|1125.87|1124.37|1123.12|1121.62|0
1649646000000|2022-04-11 03:00:00|1123.39|1121.89|1123.6|1122.1|1125.05|1123.55|1122.11|1120.61|0
1649649600000|2022-04-11 04:00:00|1123.61|1122.11|1122.38|1120.88|1124.57|1123.07|1122.38|1120.88|0
1649653200000|2022-04-11 05:00:00|1122.39|1120.89|1125.27|1123.77|1125.27|1123.77|1121.65|1120.15|0
1649656800000|2022-04-11 06:00:00|1125.28|1123.78|1126.86|1125.36|1129.7|1128.2|1125.02|1123.52|0
1649660400000|2022-04-11 07:00:00|1126.93|1125.43|1160.52|1158.77|1162.27|1160.77|1124.33|1122.83|1204
1649664000000|2022-04-11 08:00:00|1160.77|1159.02|1159.02|1157.27|1162.27|1161.02|1158.27|1156.52|785
1649667600000|2022-04-11 09:00:00|1159.27|1157.02|1161.27|1159.77|1161.77|1161.02|1158.52|1156.77|2296
1649671200000|2022-04-11 10:00:00|1161.02|1160.02|1159.02|1157.77|1161.77|1160.52|1158.02|1156.27|221
1649674800000|2022-04-11 11:00:00|1158.77|1157.02|1153.94|1151.94|1160.27|1157.52|1153.19|1151.94|1339
1649678400000|2022-04-11 12:00:00|1154.19|1150.94|1151.44|1149.94|1154.44|1151.69|1150.94|1149.69|1734
1649682000000|2022-04-11 13:00:00|1151.19|1150.19|1147.69|1146.44|1155.19|1152.44|1145.69|1144.44|3720
1649685600000|2022-04-11 14:00:00|1147.44|1146.19|1143.49|1141.99|1148.54|1146.54|1142.11|1140.61|5811
1649689200000|2022-04-11 15:00:00|1143.47|1141.97|1142.83|1141.33|1144.09|1142.59|1140.35|1138.85|0
1649692800000|2022-04-11 16:00:00|1142.81|1141.31|1141.01|1139.51|1142.83|1141.33|1140.02|1138.52|0
1649696400000|2022-04-11 17:00:00|1140.98|1139.48|1141.93|1140.43|1142.37|1140.87|1140.1|1138.6|0
1649700000000|2022-04-11 18:00:00|1141.91|1140.41|1142.34|1140.84|1143.42|1141.92|1139.53|1138.03|0
1649703600000|2022-04-11 19:00:00|1142.3|1140.8|1134.47|1132.97|1143.39|1141.89|1134.17|1132.67|0
1649707200000|2022-04-11 20:00:00|1134.95|1133.45|1135.49|1133.99|1135.79|1134.29|1133.91|1132.41|0
1649710800000|2022-04-11 21:00:00|1136.92|1135.42|1136.97|1135.47|1137.19|1135.69|1136.8|1135.3|0
1649714400000|2022-04-11 22:00:00|1135.55|1134.05|1136.55|1135.05|1136.71|1135.21|1135.54|1134.04|0
1649718000000|2022-04-11 23:00:00|1136.56|1135.06|1134.51|1133.01|1136.64|1135.14|1133.77|1132.27|0
1649721600000|2022-04-12 00:00:00|1134.5|1133|1132.13|1130.63|1136.38|1134.88|1131.88|1130.38|0
1649725200000|2022-04-12 01:00:00|1132.12|1130.62|1130.83|1129.33|1132.61|1131.11|1130.59|1129.09|0
1649728800000|2022-04-12 02:00:00|1130.84|1129.34|1131.15|1129.65|1131.38|1129.88|1130.37|1128.87|0
1649732400000|2022-04-12 03:00:00|1131.16|1129.66|1130.01|1128.51|1131.26|1129.76|1129.76|1128.26|0
1649736000000|2022-04-12 04:00:00|1129.97|1128.47|1129.23|1127.73|1131.15|1129.65|1128.98|1127.48|0
1649739600000|2022-04-12 05:00:00|1129.24|1127.74|1131.23|1129.73|1132.3|1130.8|1128.97|1127.47|0
1649743200000|2022-04-12 06:00:00|1131.22|1129.72|1135.72|1134.22|1136.98|1135.48|1129.97|1128.47|0
1649746800000|2022-04-12 07:00:00|1136.72|1135.22|1144.29|1142.79|1152.29|1149.79|1135.53|1134.03|672
1649750400000|2022-04-12 08:00:00|1144.04|1142.29|1151.79|1150.29|1153.04|1151.79|1143.54|1142.29|286
1649754000000|2022-04-12 09:00:00|1152.04|1150.54|1154.04|1152.54|1154.79|1154.04|1150.54|1148.79|163
1649757600000|2022-04-12 10:00:00|1153.79|1153.04|1151.79|1150.79|1156.79|1155.79|1151.79|1150.79|299
1649761200000|2022-04-12 11:00:00|1152.04|1151.04|1148.04|1146.79|1153.04|1152.04|1147.54|1145.54|761
1649764800000|2022-04-12 12:00:00|1148.29|1146.29|1147.29|1145.29|1148.79|1146.29|1145.29|1142.29|661
1649768400000|2022-04-12 13:00:00|1147.04|1144.54|1147.54|1146.29|1149.04|1146.29|1144.04|1141.79|224
1649772000000|2022-04-12 14:00:00|1148.04|1146.04|1141.16|1139.66|1148.17|1146.29|1140.67|1139.17|197
1649775600000|2022-04-12 15:00:00|1141.14|1139.64|1143.34|1141.84|1144.2|1142.7|1140.48|1138.98|0
1649779200000|2022-04-12 16:00:00|1143.35|1141.85|1141.51|1140.01|1143.51|1142.01|1139.96|1138.46|0
1649782800000|2022-04-12 17:00:00|1141.48|1139.98|1137.7|1136.2|1142.66|1141.16|1137.28|1135.78|0
1649786400000|2022-04-12 18:00:00|1137.68|1136.18|1135.92|1134.42|1138.77|1137.27|1134.34|1132.84|0
1649790000000|2022-04-12 19:00:00|1135.89|1134.39|1135.28|1133.78|1136.05|1134.55|1132.62|1131.12|0
1649793600000|2022-04-12 20:00:00|1135.22|1133.72|1136.12|1134.62|1137.05|1135.55|1134.15|1132.65|0
1649797200000|2022-04-12 21:00:00|1138.32|1136.82|1138.43|1136.93|1138.47|1136.97|1138.2|1136.7|0
1649800800000|2022-04-12 22:00:00|1136.42|1134.92|1137.68|1136.18|1137.68|1136.18|1135.74|1134.24|0
1649804400000|2022-04-12 23:00:00|1137.67|1136.17|1139.08|1137.58|1139.21|1137.71|1137.57|1136.07|0
1649808000000|2022-04-13 00:00:00|1139.07|1137.57|1140.77|1139.27|1140.78|1139.28|1138.38|1136.88|0
1649811600000|2022-04-13 01:00:00|1140.71|1139.21|1140.07|1138.57|1140.99|1139.49|1139.74|1138.24|0
1649815200000|2022-04-13 02:00:00|1140.05|1138.55|1140.02|1138.52|1141.06|1139.56|1139.58|1138.08|0
1649818800000|2022-04-13 03:00:00|1140.08|1138.58|1142.78|1141.28|1142.99|1141.49|1140.08|1138.58|0
1649822400000|2022-04-13 04:00:00|1141.13|1139.63|1140.21|1138.71|1141.5|1140|1139.73|1138.23|0
1649826000000|2022-04-13 05:00:00|1140.2|1138.7|1144.45|1142.95|1144.87|1143.37|1139.98|1138.48|0
1649829600000|2022-04-13 06:00:00|1144.46|1142.96|1146.58|1145.08|1147.75|1146.25|1143.31|1141.81|0
1649833200000|2022-04-13 07:00:00|1146.65|1145.15|1159.04|1157.29|1166.42|1157.79|1144.6|1143.1|157
1649836800000|2022-04-13 08:00:00|1159.29|1157.54|1162.04|1160.29|1166.29|1162.29|1159.29|1149.54|300
1649840400000|2022-04-13 09:00:00|1161.79|1159.79|1162.29|1160.79|1165.54|1164.04|1161.04|1159.79|145
1649844000000|2022-04-13 10:00:00|1162.04|1160.54|1167.56|1166.06|1167.59|1166.09|1162.04|1160.54|102
1649847600000|2022-04-13 11:00:00|1167.64|1166.14|1164.59|1163.09|1168.62|1167.12|1164.3|1162.8|19
1649851200000|2022-04-13 12:00:00|1164.57|1163.07|1162.98|1161.48|1165.19|1163.69|1162.36|1160.86|0
1649854800000|2022-04-13 13:00:00|1162.99|1161.49|1166.27|1164.77|1167.76|1166.26|1162.38|1160.88|0
1649858400000|2022-04-13 14:00:00|1166.3|1164.8|1166.93|1165.43|1168.2|1166.7|1164.98|1163.48|0
1649862000000|2022-04-13 15:00:00|1166.94|1165.44|1168.75|1167.25|1170.88|1169.38|1166.89|1165.39|0
1649865600000|2022-04-13 16:00:00|1168.73|1167.23|1170.2|1168.7|1171.26|1169.76|1168.12|1166.62|0
1649869200000|2022-04-13 17:00:00|1170.22|1168.72|1169.42|1167.92|1171.15|1169.65|1168.48|1166.98|0
1649872800000|2022-04-13 18:00:00|1169.43|1167.93|1170.56|1169.06|1170.83|1169.33|1169.08|1167.58|0
1649876400000|2022-04-13 19:00:00|1170.58|1169.08|1172.09|1170.59|1172.76|1171.26|1169.63|1168.13|0
1649880000000|2022-04-13 20:00:00|1171.99|1170.49|1170.51|1169.01|1171.99|1170.49|1170.44|1168.94|0
1649883600000|2022-04-13 21:00:00|1170.33|1168.83|1170.44|1168.94|1170.53|1169.03|1170.2|1168.7|0
1649887200000|2022-04-13 22:00:00|1170.72|1169.22|1171.7|1170.2|1171.77|1170.27|1170.46|1168.96|0
1649890800000|2022-04-13 23:00:00|1171.71|1170.21|1170.6|1169.1|1171.77|1170.27|1170.44|1168.94|0
1649894400000|2022-04-14 00:00:00|1170.62|1169.12|1172.94|1171.44|1174.06|1172.56|1170.53|1169.03|0
1649898000000|2022-04-14 01:00:00|1172.93|1171.43|1173.65|1172.15|1173.88|1172.38|1172.23|1170.73|0
1649901600000|2022-04-14 02:00:00|1173.66|1172.16|1173.67|1172.17|1174.76|1173.26|1173.42|1171.92|0
1649905200000|2022-04-14 03:00:00|1173.69|1172.19|1174.09|1172.59|1174.58|1173.08|1173.41|1171.91|0
1649908800000|2022-04-14 04:00:00|1174.1|1172.6|1174.98|1173.48|1175.65|1174.15|1174.1|1172.6|0
1649912400000|2022-04-14 05:00:00|1174.99|1173.49|1175.12|1173.62|1176.49|1174.99|1174.76|1173.26|0
1649916000000|2022-04-14 06:00:00|1175.13|1173.63|1174.58|1173.08|1177.06|1175.56|1173.8|1172.3|0
1649919600000|2022-04-14 07:00:00|1174.59|1173.09|1174.65|1173.15|1176.11|1174.61|1172.55|1171.05|0
1649923200000|2022-04-14 08:00:00|1174.34|1172.84|1173.2|1171.7|1175.19|1173.69|1171.9|1170.4|0
1649926800000|2022-04-14 09:00:00|1173.18|1171.68|1172.25|1170.75|1173.37|1171.87|1170.23|1168.73|0
1649930400000|2022-04-14 10:00:00|1172.4|1170.9|1174.06|1172.56|1174.38|1172.88|1172.2|1170.7|0
1649934000000|2022-04-14 11:00:00|1174.03|1172.53|1173.44|1171.94|1176|1174.5|1172.91|1171.41|0
1649937600000|2022-04-14 12:00:00|1173.45|1171.95|1173.77|1172.27|1176.17|1174.67|1173.2|1171.7|0
1649941200000|2022-04-14 13:00:00|1173.91|1172.41|1173.52|1172.02|1177.4|1175.9|1172.28|1170.78|0
1649944800000|2022-04-14 14:00:00|1173.56|1172.06|1173.18|1171.68|1175.11|1173.61|1172.12|1170.62|0
1649948400000|2022-04-14 15:00:00|1173.16|1171.66|1171.41|1169.91|1174.78|1173.28|1171.25|1169.75|0
1649952000000|2022-04-14 16:00:00|1171.39|1169.89|1169.41|1167.91|1172.24|1170.74|1168.44|1166.94|0
1649955600000|2022-04-14 17:00:00|1169.39|1167.89|1172.2|1170.7|1172.21|1170.71|1168.52|1167.02|0
1649959200000|2022-04-14 18:00:00|1172.19|1170.69|1169.05|1167.55|1173.13|1171.63|1169.05|1167.55|0
1649962800000|2022-04-14 19:00:00|1169.06|1167.56|1168.02|1166.52|1170.4|1168.9|1167.5|1166|0
1649966400000|2022-04-14 20:00:00|1168.68|1167.18|1168.81|1167.31|1169.01|1167.51|1167.75|1166.25|0
1649970000000|2022-04-14 21:00:00|1170.07|1168.57|1170.07|1168.57|1170.07|1168.57|1170.07|1168.57|0
1650232800000|2022-04-17 22:00:00|1165.05|1163.55|1164.31|1162.81|1167.51|1166.01|1163.33|1161.83|0
1650236400000|2022-04-17 23:00:00|1164.32|1162.82|1160.75|1159.25|1164.45|1162.95|1160.47|1158.97|0
1650240000000|2022-04-18 00:00:00|1160.74|1159.24|1161.63|1160.13|1162.69|1161.19|1160.28|1158.78|0
1650243600000|2022-04-18 01:00:00|1161.64|1160.14|1162.82|1161.32|1163.5|1162|1161.09|1159.59|0
1650247200000|2022-04-18 02:00:00|1162.83|1161.33|1163.03|1161.53|1163.34|1161.84|1162.14|1160.64|0
1650250800000|2022-04-18 03:00:00|1163.04|1161.54|1163.75|1162.25|1164.01|1162.51|1162.38|1160.88|0
1650254400000|2022-04-18 04:00:00|1163.71|1162.21|1162.59|1161.09|1164.01|1162.51|1162.38|1160.88|0
1650258000000|2022-04-18 05:00:00|1162.6|1161.1|1164.2|1162.7|1164.53|1163.03|1162.59|1161.09|0
1650261600000|2022-04-18 06:00:00|1164.21|1162.71|1164.5|1163|1165.55|1164.05|1163.82|1162.32|0
1650265200000|2022-04-18 07:00:00|1164.54|1163.04|1164.08|1162.58|1164.61|1163.11|1162.79|1161.29|0
1650268800000|2022-04-18 08:00:00|1165.56|1164.06|1166.53|1165.03|1167.7|1166.2|1165.52|1164.02|0
1650272400000|2022-04-18 09:00:00|1166.49|1164.99|1165.35|1163.85|1166.59|1165.09|1164.23|1162.73|0
1650276000000|2022-04-18 10:00:00|1165.32|1163.82|1166.5|1165|1167.13|1165.63|1165.22|1163.72|0
1650279600000|2022-04-18 11:00:00|1166.56|1165.06|1168.05|1166.55|1170.2|1168.7|1166.56|1165.06|0
1650283200000|2022-04-18 12:00:00|1168.11|1166.61|1167.89|1166.39|1169.43|1167.93|1167.14|1165.64|0
1650286800000|2022-04-18 13:00:00|1167.84|1166.34|1170.58|1169.08|1175.41|1173.91|1167.54|1166.04|0
1650290400000|2022-04-18 14:00:00|1170.39|1168.89|1172.65|1171.15|1175.4|1173.9|1168.66|1167.16|0
1650294000000|2022-04-18 15:00:00|1172.71|1171.21|1169.59|1168.09|1173.89|1172.39|1166.87|1165.37|0
1650297600000|2022-04-18 16:00:00|1169.53|1168.03|1168.29|1166.79|1169.74|1168.24|1165.71|1164.21|0
1650301200000|2022-04-18 17:00:00|1168.42|1166.92|1174.5|1173|1176.1|1174.6|1167.87|1166.37|0
1650304800000|2022-04-18 18:00:00|1174.65|1173.15|1172.3|1170.8|1176.17|1174.67|1172.07|1170.57|0
1650308400000|2022-04-18 19:00:00|1172.31|1170.81|1172.89|1171.39|1172.89|1171.39|1165.63|1164.13|0
1650312000000|2022-04-18 20:00:00|1170.62|1169.12|1174.89|1173.39|1175.56|1174.06|1170.17|1168.67|0
1650315600000|2022-04-18 21:00:00|1174.96|1173.46|1175.26|1173.76|1175.43|1173.93|1174.87|1173.37|0
1650319200000|2022-04-18 22:00:00|1173.22|1171.72|1172.31|1170.81|1173.51|1172.01|1172.31|1170.81|0
1650322800000|2022-04-18 23:00:00|1172.33|1170.83|1175.13|1173.63|1175.42|1173.92|1171.78|1170.28|0
1650326400000|2022-04-19 00:00:00|1175.21|1173.71|1166.85|1165.35|1175.21|1173.71|1165.06|1163.56|0
1650330000000|2022-04-19 01:00:00|1166.84|1165.34|1169.26|1167.76|1169.97|1168.47|1166.61|1165.11|0
1650333600000|2022-04-19 02:00:00|1169.23|1167.73|1169.25|1167.75|1169.69|1168.19|1168.33|1166.83|0
1650337200000|2022-04-19 03:00:00|1169.28|1167.78|1169.78|1168.28|1170.94|1169.44|1169.06|1167.56|0
1650340800000|2022-04-19 04:00:00|1169.79|1168.29|1170.84|1169.34|1171.06|1169.56|1169.52|1168.02|0
1650344400000|2022-04-19 05:00:00|1170.83|1169.33|1171.09|1169.59|1172.01|1170.51|1169.87|1168.37|0
1650348000000|2022-04-19 06:00:00|1170.98|1169.48|1171|1169.5|1173.22|1171.72|1169.37|1167.87|0
1650351600000|2022-04-19 07:00:00|1170.99|1169.49|1162.35|1160.6|1174.39|1171.64|1160.54|1159.54|79
1650355200000|2022-04-19 08:00:00|1162.6|1160.35|1159.35|1157.6|1167.35|1165.6|1159.1|1157.35|92
1650358800000|2022-04-19 09:00:00|1159.6|1157.85|1156.6|1155.1|1160.35|1158.6|1155.1|1153.6|132
1650362400000|2022-04-19 10:00:00|1156.35|1154.6|1156.35|1154.6|1158.85|1157.1|1155.1|1153.6|43
1650366000000|2022-04-19 11:00:00|1156.6|1155.1|1157.64|1155.89|1159.39|1157.39|1156.35|1155.1|0
1650369600000|2022-04-19 12:00:00|1157.39|1155.39|1157.89|1155.89|1157.89|1155.89|1155.39|1153.64|1
1650373200000|2022-04-19 13:00:00|1158.14|1156.39|1161.89|1160.14|1163.64|1161.89|1156.64|1154.64|56
1650376800000|2022-04-19 14:00:00|1161.64|1159.89|1164.44|1162.94|1166.52|1165.02|1160.72|1158.97|422
1650380400000|2022-04-19 15:00:00|1164.46|1162.96|1164.56|1163.06|1165.52|1164.02|1162.94|1161.44|0
1650384000000|2022-04-19 16:00:00|1164.63|1163.13|1164.17|1162.67|1165.74|1164.24|1163.69|1162.19|0
1650387600000|2022-04-19 17:00:00|1164.16|1162.66|1165.32|1163.82|1165.81|1164.31|1163.52|1162.02|0
1650391200000|2022-04-19 18:00:00|1165.3|1163.8|1165.31|1163.81|1165.51|1164.01|1163.38|1161.88|0
1650394800000|2022-04-19 19:00:00|1165.3|1163.8|1168.67|1167.17|1168.8|1167.3|1164.87|1163.37|0
1650398400000|2022-04-19 20:00:00|1168.68|1167.18|1165.56|1164.06|1168.69|1167.19|1163.94|1162.44|0
1650402000000|2022-04-19 21:00:00|1165.58|1164.08|1165.27|1163.77|1165.61|1164.11|1165.18|1163.68|0
1650405600000|2022-04-19 22:00:00|1165.16|1163.66|1166.13|1164.63|1166.76|1165.26|1164.97|1163.47|0
1650409200000|2022-04-19 23:00:00|1166.14|1164.64|1165.9|1164.4|1166.23|1164.73|1165.09|1163.59|0
1650412800000|2022-04-20 00:00:00|1165.88|1164.38|1167.42|1165.92|1167.95|1166.45|1165.5|1164|0
1650416400000|2022-04-20 01:00:00|1167.39|1165.89|1164.01|1162.51|1168|1166.5|1163.73|1162.23|0
1650420000000|2022-04-20 02:00:00|1164.02|1162.52|1165.59|1164.09|1165.6|1164.1|1163.76|1162.26|0
1650423600000|2022-04-20 03:00:00|1165.6|1164.1|1166.74|1165.24|1166.94|1165.44|1164.9|1163.4|0
1650427200000|2022-04-20 04:00:00|1166.75|1165.25|1166.68|1165.18|1166.94|1165.44|1165.82|1164.32|0
1650430800000|2022-04-20 05:00:00|1166.69|1165.19|1166.66|1165.16|1167.55|1166.05|1163.86|1162.36|0
1650434400000|2022-04-20 06:00:00|1166.65|1165.15|1165.26|1163.76|1166.87|1165.37|1162.93|1161.43|0
1650438000000|2022-04-20 07:00:00|1165.32|1163.82|1162|1160.5|1165.48|1163.98|1155.97|1154.72|8
1650441600000|2022-04-20 08:00:00|1162.25|1160.75|1162|1160.5|1163.25|1161.5|1160.5|1159|60
1650445200000|2022-04-20 09:00:00|1162.75|1160.75|1164|1162.25|1164.5|1162.75|1161.75|1159.75|1
1650448800000|2022-04-20 10:00:00|1163.75|1162.5|1163.25|1161.25|1166.25|1164.75|1163|1161.25|46
1650452400000|2022-04-20 11:00:00|1163|1161.5|1164.92|1163.42|1164.92|1163.42|1161.25|1159.5|154
1650456000000|2022-04-20 12:00:00|1165.42|1163.67|1165.42|1163.92|1166.17|1164.92|1164.42|1162.92|7
1650459600000|2022-04-20 13:00:00|1165.92|1164.17|1163.17|1161.42|1166.92|1165.42|1161.92|1160.17|11
1650463200000|2022-04-20 14:00:00|1163.42|1160.92|1165.25|1163.75|1165.76|1164.26|1161.77|1160.67|343
1650466800000|2022-04-20 15:00:00|1165.23|1163.73|1164.14|1162.64|1165.4|1163.9|1162.95|1161.45|0
1650470400000|2022-04-20 16:00:00|1164.12|1162.62|1164.88|1163.38|1165.45|1163.95|1162.42|1160.92|0
1650474000000|2022-04-20 17:00:00|1164.89|1163.39|1164.83|1163.33|1165.95|1164.45|1163.93|1162.43|0
1650477600000|2022-04-20 18:00:00|1164.82|1163.32|1160.48|1158.98|1165.32|1163.82|1159.67|1158.17|0
1650481200000|2022-04-20 19:00:00|1160.41|1158.91|1162.08|1160.58|1164.4|1162.9|1160.39|1158.89|0
1650484800000|2022-04-20 20:00:00|1162.46|1160.96|1164.83|1163.33|1165.14|1163.64|1162.24|1160.74|0
1650488400000|2022-04-20 21:00:00|1164.48|1162.98|1164.34|1162.84|1164.74|1163.24|1164.34|1162.84|330
1650492000000|2022-04-20 22:00:00|1164.62|1163.12|1164.25|1162.75|1165.33|1163.83|1163.98|1162.48|0
1650495600000|2022-04-20 23:00:00|1164.24|1162.74|1164.67|1163.17|1165.07|1163.57|1164.12|1162.62|0
1650499200000|2022-04-21 00:00:00|1164.66|1163.16|1165.22|1163.72|1165.44|1163.94|1164.04|1162.54|0
1650502800000|2022-04-21 01:00:00|1165.23|1163.73|1166.58|1165.08|1166.78|1165.28|1164.75|1163.25|0
1650506400000|2022-04-21 02:00:00|1166.65|1165.15|1166.35|1164.85|1167.64|1166.14|1166.03|1164.53|0
1650510000000|2022-04-21 03:00:00|1166.36|1164.86|1164.99|1163.49|1166.59|1165.09|1164.77|1163.27|0
1650513600000|2022-04-21 04:00:00|1165|1163.5|1166.1|1164.6|1166.11|1164.61|1164.79|1163.29|0
1650517200000|2022-04-21 05:00:00|1166.11|1164.61|1166.28|1164.78|1167.82|1166.32|1165.23|1163.73|0
1650520800000|2022-04-21 06:00:00|1166.3|1164.8|1164.83|1163.33|1166.57|1165.07|1163.43|1161.93|0
1650524400000|2022-04-21 07:00:00|1164.84|1163.34|1162.4|1160.65|1165.37|1163.87|1158.65|1157.65|184
1650528000000|2022-04-21 08:00:00|1162.15|1160.4|1162.15|1160.65|1165.15|1163.65|1161.15|1159.65|49
1650531600000|2022-04-21 09:00:00|1161.9|1160.15|1162.4|1160.65|1164.9|1163.15|1161.15|1159.15|12
1650535200000|2022-04-21 10:00:00|1162.15|1160.4|1163.15|1161.65|1163.4|1161.65|1160.4|1159.4|106
1650538800000|2022-04-21 11:00:00|1163.9|1162.15|1164.43|1162.68|1166.65|1165.15|1162.65|1161.15|4
1650542400000|2022-04-21 12:00:00|1164.68|1162.93|1164.93|1163.18|1166.18|1164.68|1164.18|1162.43|3
1650546000000|2022-04-21 13:00:00|1165.18|1163.43|1164.93|1163.68|1166.68|1165.18|1160.68|1159.43|36
1650549600000|2022-04-21 14:00:00|1165.18|1163.93|1161.84|1160.34|1167.57|1166.07|1161.41|1159.91|312
1650553200000|2022-04-21 15:00:00|1161.83|1160.33|1156.66|1155.16|1162.75|1161.25|1156.52|1155.02|0
1650556800000|2022-04-21 16:00:00|1156.67|1155.17|1153.26|1151.76|1157.32|1155.82|1153.03|1151.53|0
1650560400000|2022-04-21 17:00:00|1153.24|1151.74|1151.74|1150.24|1154.7|1153.2|1151.16|1149.66|0
1650564000000|2022-04-21 18:00:00|1151.71|1150.21|1148.04|1146.54|1152.29|1150.79|1147.36|1145.86|0
1650567600000|2022-04-21 19:00:00|1148.02|1146.52|1147.02|1145.52|1149.22|1147.72|1145.5|1144|0
1650571200000|2022-04-21 20:00:00|1147.07|1145.57|1145.77|1144.27|1147.07|1145.57|1144.9|1143.4|0
1650574800000|2022-04-21 21:00:00|1147.81|1146.31|1147.83|1146.33|1147.94|1146.44|1147.68|1146.18|0
1650578400000|2022-04-21 22:00:00|1145.78|1144.28|1145.98|1144.48|1146.62|1145.12|1145.17|1143.67|0
1650582000000|2022-04-21 23:00:00|1145.97|1144.47|1144.64|1143.14|1146.35|1144.85|1144.32|1142.82|0
1650585600000|2022-04-22 00:00:00|1144.65|1143.15|1142.4|1140.9|1145.53|1144.03|1140.6|1139.1|0
1650589200000|2022-04-22 01:00:00|1142.41|1140.91|1143.14|1141.64|1143.57|1142.07|1141.01|1139.51|0
1650592800000|2022-04-22 02:00:00|1143.11|1141.61|1143.31|1141.81|1143.65|1142.15|1142.07|1140.57|0
1650596400000|2022-04-22 03:00:00|1143.32|1141.82|1143.57|1142.07|1144|1142.5|1142.43|1140.93|0
1650600000000|2022-04-22 04:00:00|1143.56|1142.06|1145.24|1143.74|1145.25|1143.75|1142.68|1141.18|0
1650603600000|2022-04-22 05:00:00|1145.25|1143.75|1148.45|1146.95|1149.12|1147.62|1145.01|1143.51|0
1650607200000|2022-04-22 06:00:00|1148.46|1146.96|1149.24|1147.74|1150.75|1149.25|1146.81|1145.31|0
1650610800000|2022-04-22 07:00:00|1149.21|1147.71|1150.17|1148.67|1150.82|1149.07|1143.44|1141.94|395
1650614400000|2022-04-22 08:00:00|1149.92|1148.42|1146.17|1144.92|1149.92|1148.67|1143.92|1142.92|105
1650618000000|2022-04-22 09:00:00|1145.92|1144.42|1145.92|1144.42|1148.17|1146.42|1144.92|1143.42|8
1650621600000|2022-04-22 10:00:00|1145.67|1144.17|1144.92|1143.42|1146.42|1144.92|1143.42|1142.42|6
1650625200000|2022-04-22 11:00:00|1144.67|1143.17|1143.15|1141.65|1145.15|1143.9|1142.9|1141.65|41
1650628800000|2022-04-22 12:00:00|1142.9|1141.15|1145.65|1144.15|1147.4|1145.65|1142.9|1141.15|124
1650632400000|2022-04-22 13:00:00|1146.15|1144.65|1146.15|1144.65|1147.65|1146.15|1143.65|1141.9|34
1650636000000|2022-04-22 14:00:00|1146.4|1144.9|1144.27|1142.77|1147.9|1146.65|1143.85|1142.35|111
1650639600000|2022-04-22 15:00:00|1144.25|1142.75|1140.9|1139.4|1146.78|1145.28|1140.77|1139.27|0
1650643200000|2022-04-22 16:00:00|1140.88|1139.38|1141.07|1139.57|1143.39|1141.89|1140.12|1138.62|0
1650646800000|2022-04-22 17:00:00|1141.05|1139.55|1138.76|1137.26|1141.83|1140.33|1138.76|1137.26|0
1650650400000|2022-04-22 18:00:00|1138.74|1137.24|1137.01|1135.51|1140.59|1139.09|1135.86|1134.36|0
1650654000000|2022-04-22 19:00:00|1137.03|1135.53|1135.71|1134.21|1141.55|1140.05|1134.65|1133.15|0
1650657600000|2022-04-22 20:00:00|1135.72|1134.22|1135.71|1134.21|1136.42|1134.92|1131.55|1130.05|0
1650661200000|2022-04-22 21:00:00|1134.67|1133.17|1134.67|1133.17|1134.67|1133.17|1134.67|1133.17|0
1650837600000|2022-04-24 22:00:00|1139.98|1138.48|1143.44|1141.94|1143.56|1142.06|1139.1|1137.6|0
1650841200000|2022-04-24 23:00:00|1143.46|1141.96|1143.01|1141.51|1144.62|1143.12|1142.37|1140.87|0
1650844800000|2022-04-25 00:00:00|1143|1141.5|1136.14|1134.64|1143.6|1142.1|1134.2|1132.7|0
1650848400000|2022-04-25 01:00:00|1136.17|1134.67|1131.08|1129.58|1136.64|1135.14|1130.6|1129.1|0
1650852000000|2022-04-25 02:00:00|1131.09|1129.59|1129.6|1128.1|1131.57|1130.07|1129.43|1127.93|0
1650855600000|2022-04-25 03:00:00|1129.61|1128.11|1130.65|1129.15|1131.77|1130.27|1129.61|1128.11|0
1650859200000|2022-04-25 04:00:00|1130.64|1129.14|1130.04|1128.54|1131.49|1129.99|1129.57|1128.07|0
1650862800000|2022-04-25 05:00:00|1130.05|1128.55|1130.1|1128.6|1132.72|1131.22|1129.75|1128.25|0
1650866400000|2022-04-25 06:00:00|1130.11|1128.61|1128.26|1126.76|1133.51|1132.01|1127.07|1125.57|0
1650870000000|2022-04-25 07:00:00|1128.2|1126.7|1112|1110.5|1161.31|1127.2|1111.31|1109.56|656
1650873600000|2022-04-25 08:00:00|1112.25|1110.75|1102.5|1101|1115.75|1114.5|1102|1100.5|529
1650877200000|2022-04-25 09:00:00|1102.75|1101.25|1104.25|1103|1105|1104|1100.75|1099.75|204
1650880800000|2022-04-25 10:00:00|1104.5|1103.25|1106.25|1105|1107.25|1106|1102.75|1101.5|34
1650884400000|2022-04-25 11:00:00|1106.5|1105.25|1105.45|1104.2|1108.5|1107|1103.75|1102.5|63
1650888000000|2022-04-25 12:00:00|1105.7|1104.7|1112.2|1110.95|1112.45|1111.2|1104.7|1103.45|47
1650891600000|2022-04-25 13:00:00|1111.95|1110.7|1107.45|1106.2|1112.45|1111.2|1103.95|1102.7|34
1650895200000|2022-04-25 14:00:00|1107.7|1106.45|1106.35|1104.85|1113.42|1111.92|1105.2|1104.09|314
1650898800000|2022-04-25 15:00:00|1106.37|1104.87|1105.39|1103.89|1109.08|1107.58|1103.48|1101.98|0
1650902400000|2022-04-25 16:00:00|1105.4|1103.9|1108.27|1106.77|1110.11|1108.61|1104.41|1102.91|0
1650906000000|2022-04-25 17:00:00|1108.24|1106.74|1109.69|1108.19|1111.42|1109.92|1106.53|1105.03|0
1650909600000|2022-04-25 18:00:00|1109.71|1108.21|1113.63|1112.13|1116.18|1114.68|1108.47|1106.97|0
1650913200000|2022-04-25 19:00:00|1113.61|1112.11|1117.67|1116.17|1118.72|1117.22|1111.35|1109.85|0
1650916800000|2022-04-25 20:00:00|1117.43|1115.93|1117.64|1116.14|1118.07|1116.57|1116.48|1114.98|0
1650920400000|2022-04-25 21:00:00|1114.79|1113.29|1115|1113.5|1115.09|1113.59|1114.49|1112.99|0
1650924000000|2022-04-25 22:00:00|1117.84|1116.34|1117.85|1116.35|1118.03|1116.53|1116.87|1115.37|0
1650927600000|2022-04-25 23:00:00|1117.86|1116.36|1117.58|1116.08|1118.21|1116.71|1115.14|1113.64|0
1650931200000|2022-04-26 00:00:00|1117.57|1116.07|1117.56|1116.06|1117.67|1116.17|1116.09|1114.59|0
1650934800000|2022-04-26 01:00:00|1117.58|1116.08|1117.93|1116.43|1118.69|1117.19|1116.77|1115.27|0
1650938400000|2022-04-26 02:00:00|1117.91|1116.41|1120.18|1118.68|1120.43|1118.93|1117.6|1116.1|0
1650942000000|2022-04-26 03:00:00|1120.21|1118.71|1121.06|1119.56|1121.5|1120|1120.17|1118.67|0
1650945600000|2022-04-26 04:00:00|1121.08|1119.58|1121.42|1119.92|1121.63|1120.13|1120.8|1119.3|0
1650949200000|2022-04-26 05:00:00|1121.41|1119.91|1119.62|1118.12|1122.05|1120.55|1119.62|1118.12|0
1650952800000|2022-04-26 06:00:00|1119.57|1118.07|1118.49|1116.99|1120.67|1119.17|1112.85|1111.35|0
1650956400000|2022-04-26 07:00:00|1118.38|1116.88|1104.04|1102.54|1121.37|1119.87|1103.04|1101.84|134
1650960000000|2022-04-26 08:00:00|1103.79|1102.29|1107.79|1106.04|1107.79|1106.04|1099.79|1098.54|233
1650963600000|2022-04-26 09:00:00|1108.29|1106.29|1112.79|1111.54|1113.29|1111.54|1106.54|1105.04|13
1650967200000|2022-04-26 10:00:00|1113.04|1112.04|1114.79|1113.04|1115.04|1114.04|1112.04|1110.79|157
1650970800000|2022-04-26 11:00:00|1114.54|1112.79|1113.49|1111.99|1115.24|1113.79|1112.54|1111.29|258
1650974400000|2022-04-26 12:00:00|1113.74|1111.74|1109.99|1108.74|1114.99|1113.74|1108.74|1107.74|30
1650978000000|2022-04-26 13:00:00|1109.74|1107.74|1111.49|1110.24|1114.74|1113.24|1109.49|1107.74|6
1650981600000|2022-04-26 14:00:00|1111.74|1109.99|1105.24|1103.74|1114.49|1113.24|1105.14|1103.64|163
1650985200000|2022-04-26 15:00:00|1105.1|1103.6|1101.22|1099.72|1105.23|1103.73|1100.88|1099.38|0
1650988800000|2022-04-26 16:00:00|1101.24|1099.74|1107.45|1105.95|1107.45|1105.95|1101.1|1099.6|0
1650992400000|2022-04-26 17:00:00|1107.47|1105.97|1102.24|1100.74|1107.47|1105.97|1100.65|1099.15|0
1650996000000|2022-04-26 18:00:00|1102.25|1100.75|1104.3|1102.8|1104.75|1103.25|1101.54|1100.04|0
1650999600000|2022-04-26 19:00:00|1104.31|1102.81|1096.8|1095.3|1105.05|1103.55|1096.7|1095.2|0
1651003200000|2022-04-26 20:00:00|1096.74|1095.24|1092.1|1090.6|1098.14|1096.64|1091.5|1090|0
1651006800000|2022-04-26 21:00:00|1092.91|1091.41|1095.44|1093.94|1095.44|1093.94|1092.88|1091.38|0
1651010400000|2022-04-26 22:00:00|1094.88|1093.38|1098.29|1096.79|1100.44|1098.94|1094.85|1093.35|0
1651014000000|2022-04-26 23:00:00|1098.3|1096.8|1099.64|1098.14|1100.19|1098.69|1098.29|1096.79|0
1651017600000|2022-04-27 00:00:00|1099.65|1098.15|1096.62|1095.12|1100.19|1098.69|1096|1094.5|0
1651021200000|2022-04-27 01:00:00|1096.61|1095.11|1100.5|1099|1101.88|1100.38|1096.41|1094.91|0
1651024800000|2022-04-27 02:00:00|1100.49|1098.99|1101.12|1099.62|1101.56|1100.06|1098.23|1096.73|0
1651028400000|2022-04-27 03:00:00|1101.13|1099.63|1101.15|1099.65|1102.04|1100.54|1100.2|1098.7|0
1651032000000|2022-04-27 04:00:00|1101.14|1099.64|1102.01|1100.51|1102.66|1101.16|1100.71|1099.21|0
1651035600000|2022-04-27 05:00:00|1102.06|1100.56|1104.49|1102.99|1105.12|1103.62|1101.32|1099.82|0
1651039200000|2022-04-27 06:00:00|1104.48|1102.98|1111.16|1109.66|1111.6|1110.1|1103.18|1101.68|0
1651042800000|2022-04-27 07:00:00|1111.21|1109.71|1125.03|1123.53|1128.62|1126.87|1110.13|1108.63|300
1651046400000|2022-04-27 08:00:00|1124.78|1123.03|1121.81|1120.31|1125.31|1123.31|1116.31|1114.81|22
1651050000000|2022-04-27 09:00:00|1122.06|1120.56|1118.81|1117.31|1122.31|1120.81|1118.31|1116.56|5
1651053600000|2022-04-27 10:00:00|1118.56|1117.56|1125.31|1123.81|1125.56|1123.81|1118.56|1117.56|9
1651057200000|2022-04-27 11:00:00|1125.56|1124.31|1116.76|1115.26|1125.81|1124.31|1116.76|1115.26|6
1651060800000|2022-04-27 12:00:00|1117.01|1115.76|1120.01|1118.76|1120.51|1118.76|1114.76|1113.01|14
1651064400000|2022-04-27 13:00:00|1120.51|1119.01|1127.01|1125.76|1128.01|1127.01|1116.76|1115.51|170
1651068000000|2022-04-27 14:00:00|1127.26|1126.01|1122.33|1120.83|1128.26|1127.26|1117.19|1115.69|361
1651071600000|2022-04-27 15:00:00|1122.47|1120.97|1125.23|1123.73|1127.44|1125.94|1121.69|1120.19|0
1651075200000|2022-04-27 16:00:00|1125.22|1123.72|1129.6|1128.1|1130.8|1129.3|1123.84|1122.34|0
1651078800000|2022-04-27 17:00:00|1129.61|1128.11|1129.51|1128.01|1130.1|1128.6|1125.88|1124.38|0
1651082400000|2022-04-27 18:00:00|1129.5|1128|1124.33|1122.83|1129.5|1128|1123.47|1121.97|0
1651086000000|2022-04-27 19:00:00|1124.35|1122.85|1122.76|1121.26|1125.07|1123.57|1121.5|1120|0
1651089600000|2022-04-27 20:00:00|1122.98|1121.48|1128.74|1127.24|1129.54|1128.04|1122.22|1120.72|0
1651093200000|2022-04-27 21:00:00|1129.74|1128.24|1129.92|1128.42|1129.92|1128.42|1129.46|1127.96|0
1651096800000|2022-04-27 22:00:00|1128.85|1127.35|1128.63|1127.13|1129.59|1128.09|1128.25|1126.75|0
1651100400000|2022-04-27 23:00:00|1128.64|1127.14|1128.91|1127.41|1129.52|1128.02|1128.07|1126.57|0
1651104000000|2022-04-28 00:00:00|1128.9|1127.4|1127.84|1126.34|1128.9|1127.4|1124.93|1123.43|0
1651107600000|2022-04-28 01:00:00|1127.85|1126.35|1127.92|1126.42|1128.71|1127.21|1125.29|1123.79|0
1651111200000|2022-04-28 02:00:00|1127.91|1126.41|1128.45|1126.95|1129.37|1127.87|1127.38|1125.88|0
1651114800000|2022-04-28 03:00:00|1128.46|1126.96|1127.59|1126.09|1129.16|1127.66|1126.92|1125.42|0
1651118400000|2022-04-28 04:00:00|1127.6|1126.1|1128.33|1126.83|1128.74|1127.24|1126.73|1125.23|0
1651122000000|2022-04-28 05:00:00|1128.3|1126.8|1131.03|1129.53|1131.51|1130.01|1127.39|1125.89|0
1651125600000|2022-04-28 06:00:00|1131.04|1129.54|1133.05|1131.55|1135.31|1133.81|1129.75|1128.25|0
1651129200000|2022-04-28 07:00:00|1133.16|1131.66|1130.7|1128.95|1133.88|1132.38|1124.66|1123.16|121
1651132800000|2022-04-28 08:00:00|1131.2|1129.2|1134.2|1132.45|1135.45|1133.45|1129.7|1127.95|13
1651136400000|2022-04-28 09:00:00|1134.45|1132.7|1129.7|1127.95|1135.7|1133.95|1129.45|1127.45|10
1651140000000|2022-04-28 10:00:00|1129.95|1128.2|1125.95|1123.95|1130.45|1128.45|1125.95|1123.95|57
1651143600000|2022-04-28 11:00:00|1126.7|1124.2|1129.23|1127.48|1129.48|1127.98|1126.45|1124.2|1
1651147200000|2022-04-28 12:00:00|1128.98|1126.98|1127.73|1125.98|1129.23|1127.98|1123.98|1123.23|37
1651150800000|2022-04-28 13:00:00|1127.48|1125.73|1117.73|1116.48|1129.48|1128.48|1115.98|1114.48|60
1651154400000|2022-04-28 14:00:00|1117.48|1116.23|1118.44|1116.44|1118.69|1117.19|1114.73|1113.23|985
1651176000000|2022-04-28 20:00:00|1121.67|1120.17|1126.37|1124.87|1130.39|1128.89|1121.32|1119.82|0
1651179600000|2022-04-28 21:00:00|1126.4|1124.9|1125.35|1123.85|1126.89|1125.39|1122.8|1121.3|0
1651183200000|2022-04-28 22:00:00|1125.31|1123.81|1124.4|1122.9|1125.87|1124.37|1122.59|1121.09|0
1651186800000|2022-04-28 23:00:00|1124.41|1122.91|1124.75|1123.25|1125.3|1123.8|1124.16|1122.66|0
1651190400000|2022-04-29 00:00:00|1124.76|1123.26|1126.79|1125.29|1127.19|1125.69|1124.7|1123.2|0
1651194000000|2022-04-29 01:00:00|1126.8|1125.3|1130.18|1128.68|1131.28|1129.78|1126.54|1125.04|0
1651197600000|2022-04-29 02:00:00|1130.19|1128.69|1129.88|1128.38|1130.65|1129.15|1128.59|1127.09|0
1651201200000|2022-04-29 03:00:00|1129.89|1128.39|1130.73|1129.23|1131.97|1130.47|1128.99|1127.49|0
1651204800000|2022-04-29 04:00:00|1130.72|1129.22|1131.77|1130.27|1132|1130.5|1130.47|1128.97|0
1651208400000|2022-04-29 05:00:00|1131.76|1130.26|1132.44|1130.94|1133.55|1132.05|1131.35|1129.85|0
1651212000000|2022-04-29 06:00:00|1132.39|1130.89|1130.15|1128.65|1133.79|1132.29|1129.47|1127.97|0
1651215600000|2022-04-29 07:00:00|1130.22|1128.72|1125.95|1123.95|1130.62|1129.12|1114.44|1113.44|246
1651219200000|2022-04-29 08:00:00|1125.7|1123.7|1128.45|1126.7|1128.7|1127.2|1124.2|1121.95|10
1651222800000|2022-04-29 09:00:00|1128.2|1126.2|1125.95|1124.2|1128.95|1127.45|1123.95|1122.2|22
1651226400000|2022-04-29 10:00:00|1126.7|1124.45|1124.2|1122.7|1127.2|1125.7|1123.95|1122.2|4
1651230000000|2022-04-29 11:00:00|1123.95|1122.2|1127.59|1125.59|1128.34|1126.34|1123.45|1122.2|41
1651233600000|2022-04-29 12:00:00|1127.84|1125.84|1125.34|1123.84|1128.84|1127.34|1124.34|1122.34|1
1651237200000|2022-04-29 13:00:00|1125.09|1123.59|1128.09|1125.84|1128.09|1125.84|1118.84|1117.34|69
1651240800000|2022-04-29 14:00:00|1127.84|1125.34|1120.42|1118.92|1128.61|1126.86|1118.34|1116.84|316
1651244400000|2022-04-29 15:00:00|1120.28|1118.78|1119.81|1118.31|1122.79|1121.29|1118.23|1116.73|0
1651248000000|2022-04-29 16:00:00|1119.83|1118.33|1115.11|1113.61|1119.88|1118.38|1114.48|1112.98|0
1651251600000|2022-04-29 17:00:00|1115.09|1113.59|1115.42|1113.92|1118.84|1117.34|1114.84|1113.34|0
1651255200000|2022-04-29 18:00:00|1115.44|1113.94|1112.35|1110.85|1116.26|1114.76|1110.93|1109.43|0
1651258800000|2022-04-29 19:00:00|1112.32|1110.82|1105.44|1103.94|1112.68|1111.18|1104.34|1102.84|0
1651262400000|2022-04-29 20:00:00|1105.48|1103.98|1106.83|1105.33|1107.87|1106.37|1105.06|1103.56|0
1651266000000|2022-04-29 21:00:00|1109.51|1108.01|1109.51|1108.01|1109.51|1108.01|1109.51|1108.01|0
1651442400000|2022-05-01 22:00:00|1104.75|1103.25|1103.22|1101.72|1105.95|1104.45|1099.44|1097.94|0
1651446000000|2022-05-01 23:00:00|1103.24|1101.74|1102.62|1101.12|1105.28|1103.78|1100.63|1099.13|0
1651449600000|2022-05-02 00:00:00|1102.64|1101.14|1105.01|1103.51|1105.85|1104.35|1102.31|1100.81|0
1651453200000|2022-05-02 01:00:00|1105|1103.5|1101.7|1100.2|1105.94|1104.44|1101.68|1100.18|0
1651456800000|2022-05-02 02:00:00|1101.69|1100.19|1104.24|1102.74|1105.1|1103.6|1101.2|1099.7|0
1651460400000|2022-05-02 03:00:00|1104.26|1102.76|1106.42|1104.92|1107.52|1106.02|1104.26|1102.76|0
1651464000000|2022-05-02 04:00:00|1106.43|1104.93|1106.67|1105.17|1107.11|1105.61|1105.1|1103.6|0
1651467600000|2022-05-02 05:00:00|1106.68|1105.18|1102.51|1101.01|1107.58|1106.08|1102.3|1100.8|0
1651471200000|2022-05-02 06:00:00|1102.5|1101|1109.58|1108.08|1109.81|1108.31|1102.5|1101|0
1651474800000|2022-05-02 07:00:00|1114.19|1112.69|1073.03|1053.78|1127.78|1113.36|1069.03|1053.78|216
1651478400000|2022-05-02 08:00:00|1127.78|1054.03|1103.28|1101.53|1127.78|1103.78|1062.53|1053.78|310
1651482000000|2022-05-02 09:00:00|1103.53|1102.03|1108.28|1106.03|1109.28|1107.53|1103.53|1102.03|9
1651485600000|2022-05-02 10:00:00|1108.53|1106.28|1109.28|1107.03|1109.53|1107.53|1107.53|1104.53|10
1651489200000|2022-05-02 11:00:00|1109.03|1107.28|1097.79|1096.04|1109.03|1107.53|1097.28|1095.29|58
1651492800000|2022-05-02 12:00:00|1098.04|1097.29|1100.79|1099.29|1101.79|1099.79|1096.54|1095.54|13
1651496400000|2022-05-02 13:00:00|1100.54|1099.04|1099.79|1098.04|1104.04|1102.29|1098.54|1096.04|29
1651500000000|2022-05-02 14:00:00|1099.54|1097.79|1098.21|1096.71|1104.02|1102.52|1097.07|1094.89|173
1651503600000|2022-05-02 15:00:00|1098.22|1096.72|1097.4|1095.9|1099.25|1097.75|1094.02|1092.52|0
1651507200000|2022-05-02 16:00:00|1097.36|1095.86|1093.45|1091.95|1099.2|1097.7|1093.1|1091.6|0
1651510800000|2022-05-02 17:00:00|1093.43|1091.93|1092.3|1090.8|1095.15|1093.65|1090.83|1089.33|0
1651514400000|2022-05-02 18:00:00|1092.29|1090.79|1090.77|1089.27|1094.12|1092.62|1088.66|1087.16|0
1651518000000|2022-05-02 19:00:00|1090.91|1089.41|1101.24|1099.74|1101.57|1100.07|1090.7|1089.2|0
1651521600000|2022-05-02 20:00:00|1101.72|1100.22|1100.5|1099|1102.53|1101.03|1099.76|1098.26|0
1651525200000|2022-05-02 21:00:00|1099.37|1097.87|1099.34|1097.84|1099.68|1098.18|1099.22|1097.72|0
1651528800000|2022-05-02 22:00:00|1100.45|1098.95|1099.77|1098.27|1100.58|1099.08|1099.51|1098.01|0
1651532400000|2022-05-02 23:00:00|1099.75|1098.25|1100.89|1099.39|1101.06|1099.56|1099.75|1098.25|0
1651536000000|2022-05-03 00:00:00|1100.88|1099.38|1102.6|1101.1|1103.49|1101.99|1100.42|1098.92|0
1651539600000|2022-05-03 01:00:00|1102.61|1101.11|1103.07|1101.57|1103.54|1102.04|1100.6|1099.1|0
1651543200000|2022-05-03 02:00:00|1103.08|1101.58|1105.99|1104.49|1106.49|1104.99|1103.07|1101.57|0
1651546800000|2022-05-03 03:00:00|1105.98|1104.48|1105|1103.5|1106.63|1105.13|1104.77|1103.27|0
1651550400000|2022-05-03 04:00:00|1105.01|1103.51|1104.35|1102.85|1105.9|1104.4|1104.34|1102.84|0
1651554000000|2022-05-03 05:00:00|1104.34|1102.84|1106.24|1104.74|1107.31|1105.81|1104.1|1102.6|0
1651557600000|2022-05-03 06:00:00|1106.23|1104.73|1105.41|1103.91|1106.37|1104.87|1103.76|1102.26|0
1651561200000|2022-05-03 07:00:00|1105.39|1103.89|1098.39|1096.64|1105.62|1104.12|1093.39|1091.14|64
1651564800000|2022-05-03 08:00:00|1098.64|1097.14|1101.99|1099.74|1102.99|1100.74|1097.74|1096.24|5
1651568400000|2022-05-03 09:00:00|1101.74|1099.24|1098.74|1097.24|1102.99|1101.49|1098.74|1096.99|24
1651572000000|2022-05-03 10:00:00|1098.99|1097.49|1097.24|1095.74|1099.74|1097.74|1096.74|1094.99|9
1651575600000|2022-05-03 11:00:00|1096.99|1095.99|1102.58|1100.83|1103.08|1101.08|1096.99|1095.99|102
1651579200000|2022-05-03 12:00:00|1102.33|1100.58|1105.08|1103.58|1105.08|1103.58|1101.58|1099.83|7
1651582800000|2022-05-03 13:00:00|1104.83|1103.33|1108.83|1107.58|1109.33|1107.58|1103.58|1101.58|85
1651586400000|2022-05-03 14:00:00|1110.08|1107.83|1110.08|1108.58|1114.1|1112.1|1107.34|1105.84|328
1651590000000|2022-05-03 15:00:00|1110.22|1108.72|1112.92|1111.42|1115.22|1113.72|1109.45|1107.95|0
1651593600000|2022-05-03 16:00:00|1112.9|1111.4|1112.72|1111.22|1114.56|1113.06|1110.13|1108.63|0
1651597200000|2022-05-03 17:00:00|1112.77|1111.27|1113.97|1112.47|1115.45|1113.95|1112.69|1111.19|0
1651600800000|2022-05-03 18:00:00|1113.93|1112.43|1113.87|1112.37|1113.99|1112.49|1108.64|1107.14|0
1651604400000|2022-05-03 19:00:00|1113.91|1112.41|1112.69|1111.19|1114.76|1113.26|1109.57|1108.07|0
1651608000000|2022-05-03 20:00:00|1112.59|1111.09|1113.06|1111.56|1115.75|1114.25|1111.91|1110.41|0
1651611600000|2022-05-03 21:00:00|1113.3|1111.8|1113.56|1112.06|1113.7|1112.2|1113.26|1111.76|0
1651615200000|2022-05-03 22:00:00|1113.16|1111.66|1112.87|1111.37|1113.88|1112.38|1112.32|1110.82|0
1651618800000|2022-05-03 23:00:00|1112.88|1111.38|1113.47|1111.97|1114.05|1112.55|1112.73|1111.23|0
1651622400000|2022-05-04 00:00:00|1113.45|1111.95|1112.09|1110.59|1113.47|1111.97|1111.86|1110.36|0
1651626000000|2022-05-04 01:00:00|1112.1|1110.6|1112.85|1111.35|1113.71|1112.21|1112.09|1110.59|0
1651629600000|2022-05-04 02:00:00|1112.86|1111.36|1111.2|1109.7|1113.42|1111.92|1111.19|1109.69|0
1651633200000|2022-05-04 03:00:00|1111.21|1109.71|1110.78|1109.28|1112.31|1110.81|1110.53|1109.03|0
1651636800000|2022-05-04 04:00:00|1110.79|1109.29|1113.52|1112.02|1114|1112.5|1110.79|1109.29|0
1651640400000|2022-05-04 05:00:00|1113.53|1112.03|1117|1115.5|1117.35|1115.85|1113.1|1111.6|0
1651644000000|2022-05-04 06:00:00|1116.99|1115.49|1117.84|1116.34|1118.24|1116.74|1115.54|1114.04|0
1651647600000|2022-05-04 07:00:00|1117.89|1116.39|1115.52|1114.02|1120.47|1118.97|1106.6|1105.1|242
1651651200000|2022-05-04 08:00:00|1115.27|1113.77|1122.02|1120.27|1123.02|1121.52|1113.77|1112.02|39
1651654800000|2022-05-04 09:00:00|1121.77|1120.52|1123.52|1122.02|1123.77|1122.02|1117.77|1116.02|36
1651658400000|2022-05-04 10:00:00|1123.77|1122.27|1125.77|1124.27|1126.77|1125.27|1122.77|1121.02|10
1651662000000|2022-05-04 11:00:00|1126.02|1124.02|1130.16|1128.41|1131.66|1130.41|1126.02|1124.02|23
1651665600000|2022-05-04 12:00:00|1130.41|1128.66|1128.91|1127.41|1133.16|1131.66|1127.41|1125.91|90
1651669200000|2022-05-04 13:00:00|1129.16|1127.66|1128.41|1125.41|1135.66|1134.41|1127.16|1125.16|99
1651672800000|2022-05-04 14:00:00|1128.91|1125.91|1124.95|1123.45|1129.16|1127.41|1124.16|1122.66|193
1651676400000|2022-05-04 15:00:00|1124.8|1123.3|1124.79|1123.29|1125.44|1123.94|1121.65|1120.15|0
1651680000000|2022-05-04 16:00:00|1124.75|1123.25|1128.72|1127.22|1128.72|1127.22|1123.9|1122.4|0
1651683600000|2022-05-04 17:00:00|1128.74|1127.24|1128.66|1127.16|1130.07|1128.57|1127.06|1125.56|0
1651687200000|2022-05-04 18:00:00|1128.61|1127.11|1136.96|1135.46|1137.8|1136.3|1122.77|1121.27|0
1651690800000|2022-05-04 19:00:00|1137|1135.5|1144.76|1143.26|1145.8|1144.3|1136.26|1134.76|0
1651694400000|2022-05-04 20:00:00|1144.74|1143.24|1142.53|1141.03|1144.85|1143.35|1142.35|1140.85|0
1651698000000|2022-05-04 21:00:00|1137.99|1136.49|1138.46|1136.96|1138.65|1137.15|1137.94|1136.44|0
1651701600000|2022-05-04 22:00:00|1143.12|1141.62|1142.74|1141.24|1144.66|1143.16|1142.47|1140.97|0
1651705200000|2022-05-04 23:00:00|1142.75|1141.25|1142.89|1141.39|1143.37|1141.87|1142.42|1140.92|0
1651708800000|2022-05-05 00:00:00|1142.9|1141.4|1144.98|1143.48|1145.4|1143.9|1142.36|1140.86|0
1651712400000|2022-05-05 01:00:00|1144.99|1143.49|1143.47|1141.97|1145.52|1144.02|1143.01|1141.51|0
1651716000000|2022-05-05 02:00:00|1143.46|1141.96|1143.82|1142.32|1144.7|1143.2|1143.38|1141.88|0
1651719600000|2022-05-05 03:00:00|1143.88|1142.38|1145.58|1144.08|1145.82|1144.32|1143.88|1142.38|0
1651723200000|2022-05-05 04:00:00|1145.55|1144.05|1141.35|1139.85|1146.1|1144.6|1141.24|1139.74|0
1651726800000|2022-05-05 05:00:00|1146.14|1144.64|1145.56|1144.06|1147.05|1145.55|1145.05|1143.55|0
1651730400000|2022-05-05 06:00:00|1145.61|1144.11|1147.31|1145.81|1148.73|1147.23|1144.93|1143.43|0
1651734000000|2022-05-05 07:00:00|1147.38|1145.88|1127|1125.5|1148.32|1146.82|1126.25|1124.41|104
1651737600000|2022-05-05 08:00:00|1126.75|1126|1118.25|1116.75|1128|1126|1117.5|1116.75|468
1651741200000|2022-05-05 09:00:00|1118|1117|1116.25|1115.25|1118.75|1117.25|1115.25|1114.25|1044
1651744800000|2022-05-05 10:00:00|1116.5|1115.5|1122.25|1120.75|1122.75|1121.5|1116|1115.25|778
1651748400000|2022-05-05 11:00:00|1121.75|1121|1121.75|1121|1123.5|1122|1119|1118.25|727
1651752000000|2022-05-05 12:00:00|1121.5|1120.75|1121.25|1119.75|1125.25|1124|1120.5|1118.25|711
1651755600000|2022-05-05 13:00:00|1121|1120|1123.55|1122.55|1126.8|1125.55|1120.05|1119.05|701
1651759200000|2022-05-05 14:00:00|1123.05|1122.3|1116.27|1114.77|1123.55|1122.8|1113.97|1112.47|332
1651762800000|2022-05-05 15:00:00|1116.26|1114.76|1106.69|1105.19|1116.45|1114.95|1106.34|1104.84|0
1651766400000|2022-05-05 16:00:00|1106.54|1105.04|1111.23|1109.73|1111.23|1109.73|1104.16|1102.66|0
1651770000000|2022-05-05 17:00:00|1111.25|1109.75|1108.6|1107.1|1113.85|1112.35|1107.72|1106.22|0
1651773600000|2022-05-05 18:00:00|1108.59|1107.09|1107.73|1106.23|1111.3|1109.8|1105.91|1104.41|0
1651777200000|2022-05-05 19:00:00|1107.7|1106.2|1108.68|1107.18|1109.68|1108.18|1102.49|1100.99|0
1651780800000|2022-05-05 20:00:00|1108.83|1107.33|1110.58|1109.08|1111.91|1110.41|1108.02|1106.52|0
1651784400000|2022-05-05 21:00:00|1111.71|1110.21|1109.95|1108.45|1111.92|1110.42|1109.76|1108.26|0
1651788000000|2022-05-05 22:00:00|1108.71|1107.21|1108.64|1107.14|1109.15|1107.65|1107.06|1105.56|0
1651791600000|2022-05-05 23:00:00|1108.62|1107.12|1109.3|1107.8|1109.52|1108.02|1107.96|1106.46|0
1651795200000|2022-05-06 00:00:00|1109.32|1107.82|1107.23|1105.73|1109.69|1108.19|1106.56|1105.06|0
1651798800000|2022-05-06 01:00:00|1107.22|1105.72|1106.8|1105.3|1107.72|1106.22|1105.84|1104.34|0
1651802400000|2022-05-06 02:00:00|1106.79|1105.29|1107.77|1106.27|1108.21|1106.71|1105.79|1104.29|0
1651806000000|2022-05-06 03:00:00|1107.78|1106.28|1109.88|1108.38|1109.92|1108.42|1106.53|1105.03|0
1651809600000|2022-05-06 04:00:00|1109.89|1108.39|1107.68|1106.18|1109.89|1108.39|1106.77|1105.27|0
1651813200000|2022-05-06 05:00:00|1107.66|1106.16|1107.27|1105.77|1107.91|1106.41|1105.94|1104.44|0
1651816800000|2022-05-06 06:00:00|1107.28|1105.78|1103.34|1101.84|1109.56|1108.06|1102.91|1101.41|0
1651820400000|2022-05-06 07:00:00|1103.33|1101.83|1114.35|1112.85|1114.6|1112.85|1100.77|1099.27|291
1651824000000|2022-05-06 08:00:00|1114.6|1113.35|1112.35|1110.85|1114.6|1113.35|1111.35|1109.85|9
1651827600000|2022-05-06 09:00:00|1112.6|1111.1|1111.35|1109.85|1114.35|1112.85|1109.1|1107.35|8
1651831200000|2022-05-06 10:00:00|1111.1|1110.1|1113.35|1112.1|1114.1|1112.85|1110.6|1109.35|3
1651834800000|2022-05-06 11:00:00|1112.85|1111.85|1109.11|1107.86|1112.85|1111.85|1109.11|1107.86|41
1651838400000|2022-05-06 12:00:00|1108.86|1107.36|1112.36|1110.86|1113.86|1112.36|1108.36|1106.86|6
1651842000000|2022-05-06 13:00:00|1112.11|1111.11|1099.61|1098.36|1112.86|1111.86|1099.36|1098.11|378
1651845600000|2022-05-06 14:00:00|1099.86|1097.36|1108.93|1107.43|1110.15|1108.65|1097.25|1095.86|1208
1651849200000|2022-05-06 15:00:00|1108.9|1107.4|1102.84|1101.34|1111.5|1110|1102.31|1100.81|0
1651852800000|2022-05-06 16:00:00|1102.83|1101.33|1110.22|1108.72|1110.48|1108.98|1102.17|1100.67|0
1651856400000|2022-05-06 17:00:00|1110.29|1108.79|1105.03|1103.53|1111.29|1109.79|1104.35|1102.85|0
1651860000000|2022-05-06 18:00:00|1104.99|1103.49|1102.72|1101.22|1105.89|1104.39|1101|1099.5|0
1651863600000|2022-05-06 19:00:00|1102.68|1101.18|1105.93|1104.43|1109.08|1107.58|1100.75|1099.25|0
1651867200000|2022-05-06 20:00:00|1105.85|1104.35|1103.96|1102.46|1105.85|1104.35|1102.3|1100.8|0
1651870800000|2022-05-06 21:00:00|1102.74|1101.24|1102.74|1101.24|1102.74|1101.24|1102.74|1101.24|0
1652047200000|2022-05-08 22:00:00|1103.96|1102.46|1105.37|1103.87|1106.17|1104.67|1102.48|1100.98|0
1652050800000|2022-05-08 23:00:00|1105.33|1103.83|1102.38|1100.88|1105.69|1104.19|1101.34|1099.84|0
1652054400000|2022-05-09 00:00:00|1102.37|1100.87|1097.91|1096.41|1102.98|1101.48|1097.47|1095.97|0
1652058000000|2022-05-09 01:00:00|1097.92|1096.42|1099.06|1097.56|1099.97|1098.47|1096.43|1094.93|0
1652061600000|2022-05-09 02:00:00|1099.07|1097.57|1099.71|1098.21|1099.72|1098.22|1097.48|1095.98|0
1652065200000|2022-05-09 03:00:00|1099.72|1098.22|1100.84|1099.34|1101.48|1099.98|1099.54|1098.04|0
1652068800000|2022-05-09 04:00:00|1100.83|1099.33|1100.56|1099.06|1101.27|1099.77|1099.7|1098.2|0
1652072400000|2022-05-09 05:00:00|1100.59|1099.09|1099.12|1097.62|1101.32|1099.82|1098.76|1097.26|0
1652076000000|2022-05-09 06:00:00|1099.18|1097.68|1103.54|1102.04|1105.77|1104.27|1099.12|1097.62|0
1652079600000|2022-05-09 07:00:00|1100.31|1098.81|1089.86|1088.11|1100.52|1099.02|1089.11|1087.61|133
1652083200000|2022-05-09 08:00:00|1089.61|1087.61|1088.11|1086.61|1091.11|1089.61|1083.61|1082.11|91
1652086800000|2022-05-09 09:00:00|1088.36|1086.86|1087.11|1086.11|1094.61|1093.11|1087.11|1085.61|9
1652090400000|2022-05-09 10:00:00|1087.36|1086.61|1083.36|1082.11|1089.61|1088.11|1083.36|1082.11|14
1652094000000|2022-05-09 11:00:00|1083.61|1082.36|1081.24|1079.74|1085.11|1083.61|1078.74|1077.49|37
1652097600000|2022-05-09 12:00:00|1080.99|1079.24|1079.24|1077.49|1081.49|1080.24|1077.99|1076.74|162
1652101200000|2022-05-09 13:00:00|1078.99|1077.24|1072.24|1070.99|1080.74|1079.49|1070.74|1069.24|380
1652104800000|2022-05-09 14:00:00|1071.99|1070.74|1073.01|1070.76|1073.99|1072.24|1071.24|1069.74|158
1652108400000|2022-05-09 15:00:00|1066.15|1064.65|1067.17|1065.67|1068.15|1066.65|1061.59|1060.09|0
1652112000000|2022-05-09 16:00:00|1067.14|1065.64|1065.8|1064.3|1071.82|1070.32|1065.01|1063.51|0
1652115600000|2022-05-09 17:00:00|1065.78|1064.28|1065.91|1064.41|1067.81|1066.31|1063.81|1062.31|0
1652119200000|2022-05-09 18:00:00|1065.88|1064.38|1066.67|1065.17|1067.6|1066.1|1063.6|1062.1|0
1652122800000|2022-05-09 19:00:00|1066.69|1065.19|1062.02|1060.52|1068.38|1066.88|1059.12|1057.62|0
1652126400000|2022-05-09 20:00:00|1062.24|1060.74|1062.74|1061.24|1065.22|1063.72|1061.95|1060.45|0
1652130000000|2022-05-09 21:00:00|1064.34|1062.84|1064.74|1063.24|1064.83|1063.33|1064.14|1062.64|0
1652133600000|2022-05-09 22:00:00|1063.18|1061.68|1065.1|1063.6|1065.43|1063.93|1063.18|1061.68|0
1652137200000|2022-05-09 23:00:00|1065.17|1063.67|1064.94|1063.44|1065.22|1063.72|1063.19|1061.69|0
1652140800000|2022-05-10 00:00:00|1064.93|1063.43|1055.96|1054.46|1065.09|1063.59|1054.76|1053.26|0
1652144400000|2022-05-10 01:00:00|1055.99|1054.49|1060.54|1059.04|1061.03|1059.53|1055.12|1053.62|0
1652148000000|2022-05-10 02:00:00|1060.55|1059.05|1062.87|1061.37|1064.42|1062.92|1060.05|1058.55|0
1652151600000|2022-05-10 03:00:00|1062.88|1061.38|1064.03|1062.53|1064.03|1062.53|1061.29|1059.79|0
1652155200000|2022-05-10 04:00:00|1064.02|1062.52|1062.09|1060.59|1064.03|1062.53|1062.02|1060.52|0
1652158800000|2022-05-10 05:00:00|1062.08|1060.58|1063.55|1062.05|1066.55|1065.05|1061.83|1060.33|0
1652162400000|2022-05-10 06:00:00|1063.6|1062.1|1065.04|1063.54|1070.08|1068.58|1062.46|1060.96|0
1652166000000|2022-05-10 07:00:00|1066.22|1064.72|1061.87|1060.62|1101.76|1065.54|1053.51|1052.01|801
1652169600000|2022-05-10 08:00:00|1062.12|1060.87|1063.06|1061.81|1064.81|1063.56|1058.37|1057.37|130
1652173200000|2022-05-10 09:00:00|1062.81|1061.56|1058.31|1057.06|1063.81|1062.56|1057.81|1056.56|16
1652176800000|2022-05-10 10:00:00|1058.06|1056.81|1058.56|1057.06|1060.56|1059.06|1054.56|1053.56|25
1652180400000|2022-05-10 11:00:00|1058.81|1057.31|1061.11|1059.36|1061.11|1059.86|1056.31|1055.31|147
1652184000000|2022-05-10 12:00:00|1060.86|1059.61|1072.86|1072.11|1073.86|1072.11|1058.36|1057.11|444
1652187600000|2022-05-10 13:00:00|1072.61|1071.86|1078.11|1076.86|1078.11|1076.86|1070.86|1069.11|1590
1652191200000|2022-05-10 14:00:00|1077.86|1077.11|1069.09|1067.59|1077.86|1077.11|1068.25|1066.75|638
1652194800000|2022-05-10 15:00:00|1069.05|1067.55|1065.58|1064.08|1070.55|1069.05|1063.43|1061.93|0
1652198400000|2022-05-10 16:00:00|1065.65|1064.15|1062.68|1061.18|1066.94|1065.44|1060.96|1059.46|0
1652202000000|2022-05-10 17:00:00|1062.75|1061.25|1073.48|1071.98|1073.52|1072.02|1062.33|1060.83|0
1652205600000|2022-05-10 18:00:00|1073.5|1072|1070.62|1069.12|1073.75|1072.25|1068.53|1067.03|0
1652209200000|2022-05-10 19:00:00|1070.66|1069.16|1070.07|1068.57|1072.68|1071.18|1069.63|1068.13|0
1652212800000|2022-05-10 20:00:00|1067.62|1066.12|1065.9|1064.4|1067.92|1066.42|1065.27|1063.77|0
1652216400000|2022-05-10 21:00:00|1066.84|1065.34|1066.8|1065.3|1066.97|1065.47|1066.65|1065.15|0
1652220000000|2022-05-10 22:00:00|1065.83|1064.33|1066.88|1065.38|1067.15|1065.65|1065.27|1063.77|0
1652223600000|2022-05-10 23:00:00|1066.89|1065.39|1065.98|1064.48|1067.37|1065.87|1064.8|1063.3|0
1652227200000|2022-05-11 00:00:00|1065.97|1064.47|1065.13|1063.63|1068.22|1066.72|1064.44|1062.94|0
1652230800000|2022-05-11 01:00:00|1065.18|1063.68|1068.69|1067.19|1068.91|1067.41|1064.2|1062.7|0
1652234400000|2022-05-11 02:00:00|1068.68|1067.18|1069.61|1068.11|1070.32|1068.82|1068.03|1066.53|0
1652238000000|2022-05-11 03:00:00|1069.6|1068.1|1069.83|1068.33|1070.5|1069|1069.14|1067.64|0
1652241600000|2022-05-11 04:00:00|1069.82|1068.32|1069.05|1067.55|1069.86|1068.36|1068.15|1066.65|0
1652245200000|2022-05-11 05:00:00|1069.06|1067.56|1069.41|1067.91|1071.32|1069.82|1068.94|1067.44|0
1652248800000|2022-05-11 06:00:00|1069.4|1067.9|1072.85|1071.35|1073.29|1071.79|1068.32|1066.82|0
1652252400000|2022-05-11 07:00:00|1072.83|1071.33|1077.69|1076.69|1086.27|1082.02|1072.27|1071.27|191
1652256000000|2022-05-11 08:00:00|1077.94|1076.94|1085.44|1084.19|1087.44|1086.19|1077.44|1076.19|97
1652259600000|2022-05-11 09:00:00|1085.69|1084.44|1082.94|1081.69|1086.19|1084.69|1081.69|1080.69|12
1652263200000|2022-05-11 10:00:00|1083.19|1081.44|1084.69|1083.69|1085.44|1084.19|1082.44|1081.19|18
1652266800000|2022-05-11 11:00:00|1084.94|1083.44|1088.16|1086.91|1089.16|1087.91|1084.44|1083.44|305
1652270400000|2022-05-11 12:00:00|1087.91|1086.66|1076.66|1075.41|1088.66|1087.41|1075.91|1074.16|699
1652274000000|2022-05-11 13:00:00|1076.91|1075.66|1087.41|1085.91|1089.91|1088.41|1076.41|1075.66|40
1652277600000|2022-05-11 14:00:00|1087.66|1086.16|1088.81|1087.31|1092.12|1090.62|1086.66|1085.41|218
1652281200000|2022-05-11 15:00:00|1088.8|1087.3|1089.55|1088.05|1094.26|1092.76|1086.76|1085.26|0
1652284800000|2022-05-11 16:00:00|1089.53|1088.03|1081.98|1080.48|1090.09|1088.59|1081.84|1080.34|0
1652288400000|2022-05-11 17:00:00|1082|1080.5|1076.08|1074.58|1082.21|1080.71|1075.63|1074.13|0
1652292000000|2022-05-11 18:00:00|1076.11|1074.61|1078.81|1077.31|1083.19|1081.69|1076.08|1074.58|0
1652295600000|2022-05-11 19:00:00|1078.74|1077.24|1074.23|1072.73|1079.19|1077.69|1073.23|1071.73|0
1652299200000|2022-05-11 20:00:00|1074.31|1072.81|1076.8|1075.3|1077.69|1076.19|1073.36|1071.86|0
1652302800000|2022-05-11 21:00:00|1079.64|1078.14|1079.13|1077.63|1079.73|1078.23|1078.62|1077.12|0
1652306400000|2022-05-11 22:00:00|1076.23|1074.73|1076.57|1075.07|1076.62|1075.12|1073.63|1072.13|0
1652310000000|2022-05-11 23:00:00|1076.6|1075.1|1077.13|1075.63|1077.88|1076.38|1075.4|1073.9|0
1652313600000|2022-05-12 00:00:00|1077.14|1075.64|1076.44|1074.94|1077.16|1075.66|1070.48|1068.98|0
1652317200000|2022-05-12 01:00:00|1076.42|1074.92|1076.58|1075.08|1077.52|1076.02|1074.64|1073.14|0
1652320800000|2022-05-12 02:00:00|1076.53|1075.03|1074.58|1073.08|1077.26|1075.76|1073.38|1071.88|0
1652324400000|2022-05-12 03:00:00|1074.59|1073.09|1074.1|1072.6|1075.03|1073.53|1073.19|1071.69|0
1652328000000|2022-05-12 04:00:00|1074.11|1072.61|1072.98|1071.48|1074.35|1072.85|1071.51|1070.01|0
1652331600000|2022-05-12 05:00:00|1072.99|1071.49|1069.41|1067.91|1073.5|1072|1069.09|1067.59|0
1652335200000|2022-05-12 06:00:00|1069.4|1067.9|1077.9|1076.4|1080.87|1079.37|1069.15|1067.65|0
1652338800000|2022-05-12 07:00:00|1077.95|1076.45|1073.2|1072.45|1078.69|1077.19|1067.09|1065.2|270
1652342400000|2022-05-12 08:00:00|1073.7|1071.7|1072.95|1071.45|1077.2|1074.95|1072.45|1070.45|592
1652346000000|2022-05-12 09:00:00|1072.7|1071.7|1073.7|1072.45|1075.95|1073.45|1071.95|1069.95|541
1652349600000|2022-05-12 10:00:00|1073.95|1072.7|1076.2|1075.45|1076.45|1075.45|1072.45|1071.45|147
1652353200000|2022-05-12 11:00:00|1077.2|1075.7|1082.51|1080.76|1084.51|1082.95|1076.95|1075.45|354
1652356800000|2022-05-12 12:00:00|1082.26|1080.51|1087.51|1086.01|1088.26|1086.76|1081.51|1079.51|39
1652360400000|2022-05-12 13:00:00|1087.26|1085.76|1082.76|1081.01|1089.26|1088.51|1081.01|1079.01|161
1652364000000|2022-05-12 14:00:00|1082.51|1081.26|1091.31|1089.81|1091.75|1090.25|1077.51|1075.51|1034
1652367600000|2022-05-12 15:00:00|1091.37|1089.87|1083.16|1081.66|1095.03|1093.53|1083.14|1081.64|10
1652371200000|2022-05-12 16:00:00|1083.15|1081.65|1086.99|1085.49|1089.83|1088.33|1082.22|1080.72|0
1652374800000|2022-05-12 17:00:00|1086.97|1085.47|1081.08|1079.58|1087.88|1086.38|1079.89|1078.39|0
1652378400000|2022-05-12 18:00:00|1081.01|1079.51|1079.1|1077.6|1082.86|1081.36|1078.26|1076.76|0
1652382000000|2022-05-12 19:00:00|1079.13|1077.63|1088.35|1086.85|1088.59|1087.09|1078.61|1077.11|0
1652385600000|2022-05-12 20:00:00|1088.4|1086.9|1083.61|1082.11|1089.61|1088.11|1082.56|1081.06|0
1652389200000|2022-05-12 21:00:00|1083.26|1081.76|1084.22|1082.72|1084.22|1082.72|1083.22|1081.72|0
1652392800000|2022-05-12 22:00:00|1084.81|1083.31|1086.42|1084.92|1086.93|1085.43|1084.81|1083.31|0
1652396400000|2022-05-12 23:00:00|1086.43|1084.93|1091.58|1090.08|1092.04|1090.54|1086.34|1084.84|0
1652400000000|2022-05-13 00:00:00|1091.57|1090.07|1096.29|1094.79|1096.52|1095.02|1090.65|1089.15|0
1652403600000|2022-05-13 01:00:00|1096.28|1094.78|1098.27|1096.77|1098.6|1097.1|1096.02|1094.52|0
1652407200000|2022-05-13 02:00:00|1098.28|1096.78|1097.85|1096.35|1099.17|1097.67|1097.64|1096.14|0
1652410800000|2022-05-13 03:00:00|1097.79|1096.29|1100.33|1098.83|1101.43|1099.93|1097.63|1096.13|0
1652414400000|2022-05-13 04:00:00|1100.35|1098.85|1099.4|1097.9|1100.44|1098.94|1098.8|1097.3|0
1652418000000|2022-05-13 05:00:00|1099.41|1097.91|1100.63|1099.13|1100.95|1099.45|1098.88|1097.38|0
1652421600000|2022-05-13 06:00:00|1100.61|1099.11|1099.96|1098.46|1102.08|1100.58|1096.51|1095.01|0
1652425200000|2022-05-13 07:00:00|1100.16|1098.66|1093.16|1091.91|1100.16|1098.66|1090.14|1087.89|273
1652428800000|2022-05-13 08:00:00|1094.41|1092.16|1097.41|1096.16|1097.66|1096.16|1093.16|1091.41|61
1652432400000|2022-05-13 09:00:00|1097.66|1095.91|1102.41|1100.66|1102.66|1100.66|1097.41|1095.66|121
1652436000000|2022-05-13 10:00:00|1103.16|1100.91|1102.41|1100.91|1104.91|1103.41|1100.66|1098.91|56
1652439600000|2022-05-13 11:00:00|1102.66|1101.16|1105.45|1103.7|1105.7|1104.45|1101.66|1100.16|105
1652443200000|2022-05-13 12:00:00|1105.2|1103.45|1106.45|1104.7|1106.7|1104.95|1103.45|1101.95|205
1652446800000|2022-05-13 13:00:00|1106.2|1104.95|1107.7|1105.95|1110.7|1109.2|1102.45|1100.7|47
1652450400000|2022-05-13 14:00:00|1107.95|1106.2|1111.18|1109.68|1113.33|1111.83|1107.95|1105.95|932
1652454000000|2022-05-13 15:00:00|1111.2|1109.7|1113.88|1112.38|1114.33|1112.83|1110.44|1108.94|0
1652457600000|2022-05-13 16:00:00|1113.92|1112.42|1115.17|1113.67|1116.49|1114.99|1113.54|1112.04|0
1652461200000|2022-05-13 17:00:00|1115.16|1113.66|1111.25|1109.75|1115.75|1114.25|1110.96|1109.46|0
1652464800000|2022-05-13 18:00:00|1111.23|1109.73|1113.42|1111.92|1113.42|1111.92|1108.11|1106.61|0
1652468400000|2022-05-13 19:00:00|1113.41|1111.91|1115.39|1113.89|1116.01|1114.51|1112.48|1110.98|0
1652472000000|2022-05-13 20:00:00|1115.08|1113.58|1113.28|1111.78|1115.08|1113.58|1112.67|1111.17|0
1652475600000|2022-05-13 21:00:00|1113.74|1112.24|1113.74|1112.24|1113.74|1112.24|1113.74|1112.24|0
1652652000000|2022-05-15 22:00:00|1117.38|1115.88|1121.13|1119.63|1121.97|1120.47|1117.33|1115.83|0
1652655600000|2022-05-15 23:00:00|1121.14|1119.64|1121.35|1119.85|1122.68|1121.18|1119.89|1118.39|0
1652659200000|2022-05-16 00:00:00|1121.34|1119.84|1118.01|1116.51|1121.45|1119.95|1116.87|1115.37|0
1652662800000|2022-05-16 01:00:00|1118.02|1116.52|1114|1112.5|1119.14|1117.64|1113.35|1111.85|0
1652666400000|2022-05-16 02:00:00|1113.99|1112.49|1111.12|1109.62|1114|1112.5|1108.81|1107.31|0
1652670000000|2022-05-16 03:00:00|1111.13|1109.63|1109.56|1108.06|1111.39|1109.89|1108.25|1106.75|0
1652673600000|2022-05-16 04:00:00|1109.77|1108.27|1111.62|1110.12|1111.9|1110.4|1109.54|1108.04|0
1652677200000|2022-05-16 05:00:00|1111.63|1110.13|1111.38|1109.88|1112.57|1111.07|1110.72|1109.22|0
1652680800000|2022-05-16 06:00:00|1111.39|1109.89|1108.04|1106.54|1112.03|1110.53|1105.11|1103.61|0
1652684400000|2022-05-16 07:00:00|1108.06|1106.56|1110.47|1108.97|1113.82|1112.07|1105.74|1104.24|72
1652688000000|2022-05-16 08:00:00|1110.22|1108.72|1113.97|1112.47|1115.72|1113.97|1109.97|1108.72|9
1652691600000|2022-05-16 09:00:00|1114.22|1112.72|1110.47|1108.97|1115.97|1114.22|1110.47|1108.97|341
1652695200000|2022-05-16 10:00:00|1110.72|1109.47|1107.47|1106.22|1111.72|1109.97|1106.97|1105.47|157
1652698800000|2022-05-16 11:00:00|1107.72|1106.47|1107.98|1106.48|1110.47|1108.97|1107.72|1106.47|620
1652702400000|2022-05-16 12:00:00|1108.23|1106.73|1112.98|1111.73|1113.73|1112.48|1108.23|1106.48|54
1652706000000|2022-05-16 13:00:00|1113.23|1111.98|1112.48|1110.98|1115.98|1114.23|1109.73|1107.98|56
1652709600000|2022-05-16 14:00:00|1112.73|1111.23|1112.83|1111.33|1117.38|1115.88|1111.48|1109.98|270
1652713200000|2022-05-16 15:00:00|1112.79|1111.29|1118.9|1117.4|1119.22|1117.72|1111.98|1110.48|0
1652716800000|2022-05-16 16:00:00|1118.92|1117.42|1115.77|1114.27|1119.35|1117.85|1115.2|1113.7|0
1652720400000|2022-05-16 17:00:00|1115.75|1114.25|1119.82|1118.32|1121.11|1119.61|1115.01|1113.51|0
1652724000000|2022-05-16 18:00:00|1119.86|1118.36|1121.27|1119.77|1123.1|1121.6|1118.94|1117.44|0
1652727600000|2022-05-16 19:00:00|1121.26|1119.76|1117.53|1116.03|1121.6|1120.1|1115.75|1114.25|0
1652731200000|2022-05-16 20:00:00|1117.22|1115.72|1115.81|1114.31|1117.4|1115.9|1115.68|1114.18|0
1652734800000|2022-05-16 21:00:00|1116.61|1115.11|1116.55|1115.05|1116.76|1115.26|1116.33|1114.83|0
1652738400000|2022-05-16 22:00:00|1115.74|1114.24|1117.06|1115.56|1117.42|1115.92|1115.73|1114.23|0
1652742000000|2022-05-16 23:00:00|1117.07|1115.57|1117.68|1116.18|1117.77|1116.27|1116.33|1114.83|0
1652745600000|2022-05-17 00:00:00|1117.69|1116.19|1118.32|1116.82|1120.14|1118.64|1116.62|1115.12|0
1652749200000|2022-05-17 01:00:00|1118.29|1116.79|1121.3|1119.8|1121.33|1119.83|1117.64|1116.14|0
1652752800000|2022-05-17 02:00:00|1121.29|1119.79|1119.28|1117.78|1121.31|1119.81|1118.82|1117.32|0
1652756400000|2022-05-17 03:00:00|1119.31|1117.81|1120.5|1119|1120.76|1119.26|1119.15|1117.65|0
1652760000000|2022-05-17 04:00:00|1120.51|1119.01|1120.59|1119.09|1120.83|1119.33|1119.94|1118.44|0
1652763600000|2022-05-17 05:00:00|1120.57|1119.07|1121.96|1120.46|1122.41|1120.91|1120.04|1118.54|0
1652767200000|2022-05-17 06:00:00|1121.95|1120.45|1123.1|1121.6|1123.1|1121.6|1120.87|1119.37|0
1652770800000|2022-05-17 07:00:00|1123.13|1121.63|1125.3|1123.8|1127.29|1125.79|1120.47|1118.97|0
1652774400000|2022-05-17 08:00:00|1124.88|1123.38|1127.74|1126.24|1130.41|1128.91|1124.86|1123.36|0
1652778000000|2022-05-17 09:00:00|1127.75|1126.25|1130.77|1129.27|1131.01|1129.51|1127.38|1125.88|0
1652781600000|2022-05-17 10:00:00|1130.76|1129.26|1129.73|1128.23|1131.56|1130.06|1128.68|1127.18|0
1652785200000|2022-05-17 11:00:00|1129.59|1128.09|1128.4|1126.9|1130.53|1129.03|1127.99|1126.49|0
1652788800000|2022-05-17 12:00:00|1128.42|1126.92|1128.71|1127.21|1129.21|1127.71|1126.63|1125.13|0
1652792400000|2022-05-17 13:00:00|1128.73|1127.23|1126.61|1125.11|1129.75|1128.25|1125.6|1124.1|0
1652796000000|2022-05-17 14:00:00|1126.62|1125.12|1124.87|1123.37|1128.39|1126.89|1122.71|1121.21|0
1652799600000|2022-05-17 15:00:00|1124.89|1123.39|1128.08|1126.58|1128.92|1127.42|1124.76|1123.26|0
1652803200000|2022-05-17 16:00:00|1128.07|1126.57|1129.09|1127.59|1130.3|1128.8|1126.33|1124.83|0
1652806800000|2022-05-17 17:00:00|1129.11|1127.61|1129.29|1127.79|1130.74|1129.24|1127.95|1126.45|0
1652810400000|2022-05-17 18:00:00|1129.3|1127.8|1130.55|1129.05|1131.33|1129.83|1124.81|1123.31|0
1652814000000|2022-05-17 19:00:00|1130.58|1129.08|1132.35|1130.85|1132.64|1131.14|1130.35|1128.85|0
1652817600000|2022-05-17 20:00:00|1132.34|1130.84|1132.17|1130.67|1133.31|1131.81|1131.31|1129.81|0
1652821200000|2022-05-17 21:00:00|1132.15|1130.65|1132.21|1130.71|1132.21|1130.71|1132.09|1130.59|0
1652824800000|2022-05-17 22:00:00|1133.23|1131.73|1133.05|1131.55|1134.11|1132.61|1133.04|1131.54|0
1652828400000|2022-05-17 23:00:00|1133.07|1131.57|1131.99|1130.49|1133.21|1131.71|1131.82|1130.32|0
1652832000000|2022-05-18 00:00:00|1132|1130.5|1131.55|1130.05|1133.44|1131.94|1131.42|1129.92|0
1652835600000|2022-05-18 01:00:00|1131.58|1130.08|1130.27|1128.77|1131.9|1130.4|1128.91|1127.41|0
1652839200000|2022-05-18 02:00:00|1130.28|1128.78|1129.91|1128.41|1131.02|1129.52|1129.49|1127.99|0
1652842800000|2022-05-18 03:00:00|1129.9|1128.4|1128.47|1126.97|1130.36|1128.86|1127.08|1125.58|0
1652846400000|2022-05-18 04:00:00|1128.48|1126.98|1128.56|1127.06|1129.2|1127.7|1127.8|1126.3|0
1652850000000|2022-05-18 05:00:00|1128.58|1127.08|1129.63|1128.13|1130.06|1128.56|1128.56|1127.06|0
1652853600000|2022-05-18 06:00:00|1129.68|1128.18|1128.4|1126.9|1131.02|1129.52|1127.75|1126.25|0
1652857200000|2022-05-18 07:00:00|1128|1126.5|1135.21|1125.21|1138.96|1134.71|1125.96|1125.21|2156
1652860800000|2022-05-18 08:00:00|1125.96|1123.96|1131.99|1130.24|1132.24|1130.74|1125.46|1123.71|181
1652864400000|2022-05-18 09:00:00|1132.49|1130.49|1130.49|1128.74|1132.49|1130.74|1128.24|1126.74|873
1652868000000|2022-05-18 10:00:00|1130.24|1127.99|1130.74|1129.24|1131.24|1129.74|1127.74|1126.24|2139
1652871600000|2022-05-18 11:00:00|1130.99|1130.24|1130.1|1128.6|1134.74|1130.24|1129.24|1123.74|994
1652875200000|2022-05-18 12:00:00|1129.85|1128.35|1132.35|1130.1|1135.1|1133.85|1129.85|1124.1|1404
1652878800000|2022-05-18 13:00:00|1132.6|1130.35|1128.85|1127.35|1135.1|1131.6|1128.6|1127.1|7132
1652882400000|2022-05-18 14:00:00|1129.1|1127.6|1130.55|1129.05|1132.06|1130.6|1128.1|1126.6|456
1652886000000|2022-05-18 15:00:00|1130.57|1129.07|1122.66|1121.16|1130.57|1129.07|1122.36|1120.86|0
1652889600000|2022-05-18 16:00:00|1122.68|1121.18|1123.75|1122.25|1123.83|1122.33|1120.47|1118.97|0
1652893200000|2022-05-18 17:00:00|1123.73|1122.23|1117.41|1115.91|1123.75|1122.25|1116.57|1115.07|0
1652896800000|2022-05-18 18:00:00|1117.39|1115.89|1115.15|1113.65|1118.72|1117.22|1114.71|1113.21|0
1652900400000|2022-05-18 19:00:00|1115.13|1113.63|1115.05|1113.55|1117.2|1115.7|1113.36|1111.86|0
1652904000000|2022-05-18 20:00:00|1114.99|1113.49|1112.82|1111.32|1115.68|1114.18|1111.09|1109.59|0
1652907600000|2022-05-18 21:00:00|1116.16|1114.66|1116.52|1115.02|1116.74|1115.24|1116.09|1114.59|0
1652911200000|2022-05-18 22:00:00|1113.19|1111.69|1113.31|1111.81|1113.95|1112.45|1112.23|1110.73|0
1652914800000|2022-05-18 23:00:00|1113.33|1111.83|1108.96|1107.46|1113.53|1112.03|1108.89|1107.39|0
1652918400000|2022-05-19 00:00:00|1108.94|1107.44|1112.25|1110.75|1112.78|1111.28|1108.09|1106.59|0
1652922000000|2022-05-19 01:00:00|1112.26|1110.76|1111.18|1109.68|1113.21|1111.71|1110.14|1108.64|0
1652925600000|2022-05-19 02:00:00|1111.17|1109.67|1114.58|1113.08|1114.59|1113.09|1110.95|1109.45|0
1652929200000|2022-05-19 03:00:00|1114.57|1113.07|1116.08|1114.58|1117.01|1115.51|1113.93|1112.43|0
1652932800000|2022-05-19 04:00:00|1116.09|1114.59|1116.41|1114.91|1117.14|1115.64|1115.29|1113.79|0
1652936400000|2022-05-19 05:00:00|1116.42|1114.92|1114.84|1113.34|1117.12|1115.62|1113.48|1111.98|0
1652940000000|2022-05-19 06:00:00|1114.83|1113.33|1111.69|1110.19|1115.8|1114.3|1111.24|1109.74|0
1652943600000|2022-05-19 07:00:00|1114.88|1113.38|1112.48|1110.98|1168.06|1118.81|1111.23|1109.23|1564
1652947200000|2022-05-19 08:00:00|1112.23|1110.73|1113.23|1111.48|1116.48|1114.98|1109.23|1107.48|758
1652950800000|2022-05-19 09:00:00|1112.98|1110.73|1110.73|1108.98|1115.23|1113.48|1109.73|1108.73|265
1652954400000|2022-05-19 10:00:00|1109.73|1109.23|1114.23|1112.48|1115.48|1113.48|1109.73|1109.23|1986
1652958000000|2022-05-19 11:00:00|1113.98|1111.98|1119.24|1117.49|1120.49|1118.49|1113.23|1111.48|0
1652961600000|2022-05-19 12:00:00|1118.99|1116.99|1113.24|1111.49|1118.99|1117.49|1112.99|1110.99|527
1652965200000|2022-05-19 13:00:00|1113.49|1111.74|1117.24|1114.99|1121.99|1119.99|1111.99|1109.74|27
1652968800000|2022-05-19 14:00:00|1116.99|1115.24|1120.69|1119.19|1123.44|1121.94|1113.92|1112.17|345
1652972400000|2022-05-19 15:00:00|1120.67|1119.17|1124.92|1123.42|1127.1|1125.6|1118.66|1117.16|0
1652976000000|2022-05-19 16:00:00|1124.99|1123.49|1121.84|1120.34|1126.37|1124.87|1119.9|1118.4|0
1652979600000|2022-05-19 17:00:00|1121.82|1120.32|1124.84|1123.34|1125.34|1123.84|1118.61|1117.11|0
1652983200000|2022-05-19 18:00:00|1124.8|1123.3|1126.65|1125.15|1127.05|1125.55|1121.91|1120.41|0
1652986800000|2022-05-19 19:00:00|1126.67|1125.17|1121.93|1120.43|1128.49|1126.99|1121.01|1119.51|0
1652990400000|2022-05-19 20:00:00|1121.92|1120.42|1121.76|1120.26|1122.48|1120.98|1119.59|1118.09|0
1652994000000|2022-05-19 21:00:00|1121.58|1120.08|1121.39|1119.89|1121.6|1120.1|1121.28|1119.78|0
1652997600000|2022-05-19 22:00:00|1121.6|1120.1|1122.58|1121.08|1123.6|1122.1|1121.6|1120.1|0
1653001200000|2022-05-19 23:00:00|1122.63|1121.13|1123.85|1122.35|1124.37|1122.87|1121.81|1120.31|0
1653004800000|2022-05-20 00:00:00|1123.86|1122.36|1125.01|1123.51|1126.76|1125.26|1123.85|1122.35|0
1653008400000|2022-05-20 01:00:00|1124.98|1123.48|1128.38|1126.88|1129.11|1127.61|1124.66|1123.16|0
1653012000000|2022-05-20 02:00:00|1128.39|1126.89|1128.62|1127.12|1128.95|1127.45|1126.22|1124.72|0
1653015600000|2022-05-20 03:00:00|1128.61|1127.11|1127.44|1125.94|1128.61|1127.11|1126.95|1125.45|0
1653019200000|2022-05-20 04:00:00|1127.42|1125.92|1129.36|1127.86|1129.81|1128.31|1127.2|1125.7|0
1653022800000|2022-05-20 05:00:00|1129.35|1127.85|1127.49|1125.99|1129.38|1127.88|1127.2|1125.7|0
1653026400000|2022-05-20 06:00:00|1127.43|1125.93|1125.54|1124.04|1128|1126.5|1124.56|1123.06|0
1653030000000|2022-05-20 07:00:00|1125.75|1124.25|1131.44|1129.94|1135.13|1133.88|1124.26|1122.76|340
1653033600000|2022-05-20 08:00:00|1131.19|1130.44|1130.69|1129.44|1133.44|1132.44|1128.69|1127.44|27
1653037200000|2022-05-20 09:00:00|1130.44|1129.19|1129.69|1128.69|1133.44|1131.94|1129.19|1127.94|63
1653040800000|2022-05-20 10:00:00|1129.94|1128.94|1133.94|1132.69|1133.94|1132.69|1128.94|1127.44|35
1653044400000|2022-05-20 11:00:00|1133.69|1132.44|1129.57|1128.57|1133.69|1132.69|1129.32|1128.32|18
1653048000000|2022-05-20 12:00:00|1129.82|1128.82|1129.82|1128.82|1131.32|1130.32|1128.57|1127.32|246
1653051600000|2022-05-20 13:00:00|1129.57|1128.57|1133.07|1131.82|1134.57|1132.82|1129.32|1128.32|326
1653055200000|2022-05-20 14:00:00|1133.57|1131.32|1123.04|1121.54|1133.57|1131.32|1122.84|1121.34|169
1653058800000|2022-05-20 15:00:00|1123.02|1121.52|1121.42|1119.92|1124.7|1123.2|1120.86|1119.36|0
1653062400000|2022-05-20 16:00:00|1121.43|1119.93|1116.61|1115.11|1121.55|1120.05|1114.92|1113.42|0
1653066000000|2022-05-20 17:00:00|1116.6|1115.1|1118.19|1116.69|1118.95|1117.45|1112.77|1111.27|0
1653069600000|2022-05-20 18:00:00|1118.23|1116.73|1118.38|1116.88|1120.59|1119.09|1114.56|1113.06|0
1653073200000|2022-05-20 19:00:00|1118.4|1116.9|1127.29|1125.79|1127.9|1126.4|1116.29|1114.79|0
1653076800000|2022-05-20 20:00:00|1127.14|1125.64|1127.86|1126.36|1128.52|1127.02|1125.43|1123.93|0
1653256800000|2022-05-22 22:00:00|1133.97|1132.47|1134.14|1132.64|1134.71|1133.21|1132.3|1130.8|0
1653260400000|2022-05-22 23:00:00|1134.21|1132.71|1135.68|1134.18|1136.37|1134.87|1134.21|1132.71|0
1653264000000|2022-05-23 00:00:00|1135.66|1134.16|1137.05|1135.55|1137.74|1136.24|1134.38|1132.88|0
1653267600000|2022-05-23 01:00:00|1137.06|1135.56|1135.44|1133.94|1138.19|1136.69|1135.19|1133.69|0
1653271200000|2022-05-23 02:00:00|1135.43|1133.93|1134.37|1132.87|1135.88|1134.38|1132.74|1131.24|0
1653274800000|2022-05-23 03:00:00|1134.38|1132.88|1134.9|1133.4|1135.59|1134.09|1133.72|1132.22|0
1653278400000|2022-05-23 04:00:00|1134.96|1133.46|1135.78|1134.28|1137.03|1135.53|1134.96|1133.46|0
1653282000000|2022-05-23 05:00:00|1135.79|1134.29|1140.99|1139.49|1142.38|1140.88|1135.3|1133.8|0
1653285600000|2022-05-23 06:00:00|1140.97|1139.47|1142.89|1141.39|1143.97|1142.47|1140.12|1138.62|0
1653289200000|2022-05-23 07:00:00|1140.33|1138.83|1131.35|1130.1|1140.84|1139.04|1128.6|1127.1|231
1653292800000|2022-05-23 08:00:00|1132.1|1130.35|1132.35|1131.1|1132.6|1131.1|1129.6|1128.1|29
1653296400000|2022-05-23 09:00:00|1132.1|1130.85|1133.35|1131.6|1133.35|1131.6|1130.1|1128.1|24
1653300000000|2022-05-23 10:00:00|1133.85|1131.85|1137.85|1136.35|1139.35|1138.1|1133.85|1131.85|195
1653303600000|2022-05-23 11:00:00|1137.6|1135.6|1138.83|1137.08|1139.08|1137.08|1135.6|1133.85|20
1653307200000|2022-05-23 12:00:00|1139.08|1137.33|1138.83|1137.08|1140.08|1138.83|1138.83|1137.08|85
1653310800000|2022-05-23 13:00:00|1139.08|1137.33|1138.83|1137.08|1141.83|1140.08|1133.83|1132.33|53
1653314400000|2022-05-23 14:00:00|1138.58|1137.33|1141.11|1139.61|1142.81|1141.31|1136.83|1135.08|174
1653318000000|2022-05-23 15:00:00|1141.09|1139.59|1146.18|1144.68|1147.36|1145.86|1140.73|1139.23|0
1653321600000|2022-05-23 16:00:00|1146.2|1144.7|1144.67|1143.17|1147.77|1146.27|1143.57|1142.07|0
1653325200000|2022-05-23 17:00:00|1144.69|1143.19|1145.33|1143.83|1145.6|1144.1|1141.43|1139.93|0
1653328800000|2022-05-23 18:00:00|1145.47|1143.97|1144.49|1142.99|1146.73|1145.23|1144.25|1142.75|0
1653332400000|2022-05-23 19:00:00|1144.51|1143.01|1145.57|1144.07|1146.44|1144.94|1142.49|1140.99|0
1653336000000|2022-05-23 20:00:00|1145.65|1144.15|1146.91|1145.41|1147.78|1146.28|1145.65|1144.15|0
1653339600000|2022-05-23 21:00:00|1144.97|1143.47|1141.33|1139.83|1145.08|1143.58|1140.85|1139.35|0
1653343200000|2022-05-23 22:00:00|1142.86|1141.36|1141.53|1140.03|1142.86|1141.36|1136.94|1135.44|0
1653346800000|2022-05-23 23:00:00|1141.55|1140.05|1142.12|1140.62|1142.43|1140.93|1140.46|1138.96|0
1653350400000|2022-05-24 00:00:00|1142.1|1140.6|1141|1139.5|1142.86|1141.36|1140.56|1139.06|0
1653354000000|2022-05-24 01:00:00|1140.99|1139.49|1141.51|1140.01|1142.58|1141.08|1139.57|1138.07|0
1653357600000|2022-05-24 02:00:00|1141.54|1140.04|1140.29|1138.79|1141.64|1140.14|1139.55|1138.05|0
1653361200000|2022-05-24 03:00:00|1140.28|1138.78|1140.73|1139.23|1140.97|1139.47|1139.35|1137.85|0
1653364800000|2022-05-24 04:00:00|1140.74|1139.24|1139.27|1137.77|1140.97|1139.47|1138.82|1137.32|0
1653368400000|2022-05-24 05:00:00|1139.26|1137.76|1136.77|1135.27|1139.97|1138.47|1136.19|1134.69|0
1653372000000|2022-05-24 06:00:00|1136.76|1135.26|1136.12|1134.62|1137.9|1136.4|1135.14|1133.64|0
1653375600000|2022-05-24 07:00:00|1136.17|1134.67|1138.01|1136.76|1139.46|1136.96|1133.96|1132.21|35
1653379200000|2022-05-24 08:00:00|1137.76|1136.51|1141.51|1140.26|1145.01|1143.26|1137.76|1136.51|28
1653382800000|2022-05-24 09:00:00|1141.76|1140.51|1142.51|1141.26|1144.01|1142.76|1141.76|1140.51|83
1653386400000|2022-05-24 10:00:00|1142.26|1141.51|1142.26|1140.76|1143.01|1141.76|1141.26|1140.01|4
1653390000000|2022-05-24 11:00:00|1142.51|1141.01|1140.26|1139.01|1143.51|1142.01|1140.01|1138.26|56
1653393600000|2022-05-24 12:00:00|1140.01|1138.76|1141.51|1140.26|1142.01|1140.76|1139.76|1138.26|4
1653397200000|2022-05-24 13:00:00|1141.26|1140.01|1143.76|1142.76|1145.01|1143.76|1139.76|1138.26|125
1653400800000|2022-05-24 14:00:00|1144.26|1143.01|1139.42|1137.92|1144.26|1143.01|1137.51|1136.01|1364
1653404400000|2022-05-24 15:00:00|1139.41|1137.91|1141.42|1139.92|1142.59|1141.09|1137.66|1136.16|0
1653408000000|2022-05-24 16:00:00|1141.4|1139.9|1141.84|1140.34|1145.3|1143.8|1139.69|1138.19|0
1653411600000|2022-05-24 17:00:00|1141.81|1140.31|1143.55|1142.05|1144.54|1143.04|1139.38|1137.88|0
1653415200000|2022-05-24 18:00:00|1143.58|1142.08|1142.14|1140.64|1146.51|1145.01|1140.81|1139.31|0
1653418800000|2022-05-24 19:00:00|1142.15|1140.65|1146.67|1145.17|1149.17|1147.67|1141.9|1140.4|0
1653422400000|2022-05-24 20:00:00|1146.71|1145.21|1148.45|1146.95|1148.77|1147.27|1146.28|1144.78|0
1653426000000|2022-05-24 21:00:00|1145.89|1144.39|1146.04|1144.54|1146.13|1144.63|1145.87|1144.37|0
1653429600000|2022-05-24 22:00:00|1148.48|1146.98|1149.31|1147.81|1150.22|1148.72|1148.46|1146.96|0
1653433200000|2022-05-24 23:00:00|1149.34|1147.84|1149.05|1147.55|1150.27|1148.77|1148.56|1147.06|0
1653436800000|2022-05-25 00:00:00|1149.04|1147.54|1147.75|1146.25|1149.04|1147.54|1145.63|1144.13|0
1653440400000|2022-05-25 01:00:00|1147.74|1146.24|1148.55|1147.05|1149.21|1147.71|1147.53|1146.03|0
1653444000000|2022-05-25 02:00:00|1148.56|1147.06|1148.81|1147.31|1149.79|1148.29|1147.86|1146.36|0
1653447600000|2022-05-25 03:00:00|1148.82|1147.32|1151.15|1149.65|1151.51|1150.01|1148.82|1147.32|0
1653451200000|2022-05-25 04:00:00|1151.26|1149.76|1150.05|1148.55|1151.26|1149.76|1149.59|1148.09|0
1653454800000|2022-05-25 05:00:00|1150.04|1148.54|1149.1|1147.6|1150.6|1149.1|1148.59|1147.09|0
1653458400000|2022-05-25 06:00:00|1149.09|1147.59|1149.28|1147.78|1149.58|1148.08|1145.7|1144.2|0
1653462000000|2022-05-25 07:00:00|1146.28|1144.78|1152.11|1150.11|1152.36|1151.36|1145.21|1142.76|262
1653465600000|2022-05-25 08:00:00|1152.36|1150.61|1150.11|1148.36|1153.36|1152.36|1150.11|1148.11|79
1653469200000|2022-05-25 09:00:00|1149.86|1148.11|1152.36|1150.86|1153.11|1151.11|1148.36|1146.61|2
1653472800000|2022-05-25 10:00:00|1152.11|1150.61|1153.61|1151.61|1154.61|1153.11|1152.11|1150.11|112
1653476400000|2022-05-25 11:00:00|1153.36|1151.86|1150.53|1149.53|1153.86|1151.86|1150.53|1148.53|67
1653480000000|2022-05-25 12:00:00|1150.78|1149.28|1152.03|1150.78|1152.28|1151.03|1150.78|1147.03|31
1653483600000|2022-05-25 13:00:00|1153.78|1151.03|1156.53|1154.78|1158.03|1157.03|1152.78|1150.53|78
1653487200000|2022-05-25 14:00:00|1156.78|1155.28|1159.54|1158.04|1161.39|1159.89|1154.28|1152.52|152
1653490800000|2022-05-25 15:00:00|1159.56|1158.06|1158.3|1156.8|1159.85|1158.35|1156.22|1154.72|0
1653494400000|2022-05-25 16:00:00|1158.28|1156.78|1157.29|1155.79|1159.3|1157.8|1154.53|1153.03|0
1653498000000|2022-05-25 17:00:00|1157.27|1155.77|1157.42|1155.92|1158.3|1156.8|1155.07|1153.57|0
1653501600000|2022-05-25 18:00:00|1157.38|1155.88|1162.34|1160.84|1162.88|1161.38|1154.21|1152.71|0
1653505200000|2022-05-25 19:00:00|1162.38|1160.88|1161.59|1160.09|1165.44|1163.94|1160.03|1158.53|0
1653508800000|2022-05-25 20:00:00|1161.78|1160.28|1159.8|1158.3|1161.88|1160.38|1157.07|1155.57|0
1653512400000|2022-05-25 21:00:00|1159.22|1157.72|1159.4|1157.9|1159.47|1157.97|1159.09|1157.59|0
1653516000000|2022-05-25 22:00:00|1160.08|1158.58|1161.03|1159.53|1161.34|1159.84|1159.99|1158.49|0
1653519600000|2022-05-25 23:00:00|1161.04|1159.54|1159.78|1158.28|1161.62|1160.12|1159.5|1158|0
1653523200000|2022-05-26 00:00:00|1159.75|1158.25|1163.95|1162.45|1164.42|1162.92|1159.5|1158|0
1653526800000|2022-05-26 01:00:00|1163.94|1162.44|1159.16|1157.66|1164.22|1162.72|1158.91|1157.41|0
1653530400000|2022-05-26 02:00:00|1159.17|1157.67|1159.65|1158.15|1160.95|1159.45|1158.36|1156.86|0
1653534000000|2022-05-26 03:00:00|1159.67|1158.17|1160.41|1158.91|1160.65|1159.15|1157.61|1156.11|0
1653537600000|2022-05-26 04:00:00|1160.42|1158.92|1158.11|1156.61|1160.43|1158.93|1157.77|1156.27|0
1653541200000|2022-05-26 05:00:00|1158.08|1156.58|1157.07|1155.57|1159.19|1157.69|1156.56|1155.06|0
1653544800000|2022-05-26 06:00:00|1157.13|1155.63|1159.04|1157.54|1159.73|1158.23|1155.91|1154.41|0
1653548400000|2022-05-26 07:00:00|1159.05|1157.55|1164.54|1163.04|1164.74|1163.24|1158.62|1157.12|0
1653552000000|2022-05-26 08:00:00|1164.34|1162.84|1161.15|1159.65|1164.36|1162.86|1159.88|1158.38|0
1653555600000|2022-05-26 09:00:00|1161.13|1159.63|1163.65|1162.15|1164.4|1162.9|1160.27|1158.77|0
1653559200000|2022-05-26 10:00:00|1163.66|1162.16|1162.56|1161.06|1164.69|1163.19|1160.96|1159.46|0
1653562800000|2022-05-26 11:00:00|1162.55|1161.05|1165.29|1163.79|1166.9|1165.4|1162.51|1161.01|0
1653566400000|2022-05-26 12:00:00|1165.24|1163.74|1165.91|1164.41|1166.35|1164.85|1162.74|1161.24|0
1653570000000|2022-05-26 13:00:00|1165.89|1164.39|1170.49|1168.99|1170.9|1169.4|1163.49|1161.99|0
1653573600000|2022-05-26 14:00:00|1170.51|1169.01|1173.31|1171.81|1173.47|1171.97|1170.15|1168.65|0
1653577200000|2022-05-26 15:00:00|1173.16|1171.66|1174.66|1173.16|1175.75|1174.25|1173.16|1171.66|0
1653580800000|2022-05-26 16:00:00|1174.64|1173.14|1177.68|1176.18|1177.84|1176.34|1174.52|1173.02|0
1653584400000|2022-05-26 17:00:00|1177.7|1176.2|1177.48|1175.98|1178.8|1177.3|1176.29|1174.79|0
1653588000000|2022-05-26 18:00:00|1177.49|1175.99|1176.55|1175.05|1177.76|1176.26|1175.48|1173.98|0
1653591600000|2022-05-26 19:00:00|1176.53|1175.03|1175.83|1174.33|1178.38|1176.88|1174.4|1172.9|0
1653595200000|2022-05-26 20:00:00|1175.41|1173.91|1174.39|1172.89|1175.52|1174.02|1173.45|1171.95|0
1653598800000|2022-05-26 21:00:00|1172.55|1171.05|1172.13|1170.63|1172.79|1171.29|1172.13|1170.63|0
1653602400000|2022-05-26 22:00:00|1173.93|1172.43|1175.3|1173.8|1176.1|1174.6|1173.64|1172.14|0
1653606000000|2022-05-26 23:00:00|1175.31|1173.81|1175.92|1174.42|1176.39|1174.89|1174.99|1173.49|0
1653609600000|2022-05-27 00:00:00|1175.91|1174.41|1174.46|1172.96|1176.69|1175.19|1173.23|1171.73|0
1653613200000|2022-05-27 01:00:00|1174.47|1172.97|1175.41|1173.91|1176.12|1174.62|1174.41|1172.91|0
1653616800000|2022-05-27 02:00:00|1175.42|1173.92|1174.87|1173.37|1176.31|1174.81|1174.85|1173.35|0
1653620400000|2022-05-27 03:00:00|1174.86|1173.36|1175.34|1173.84|1176.34|1174.84|1174.86|1173.36|0
1653624000000|2022-05-27 04:00:00|1175.35|1173.85|1176.1|1174.6|1176.59|1175.09|1175.22|1173.72|0
1653627600000|2022-05-27 05:00:00|1176.09|1174.59|1175.02|1173.52|1176.39|1174.89|1174.26|1172.76|0
1653631200000|2022-05-27 06:00:00|1175.03|1173.53|1173.4|1171.9|1175.33|1173.83|1168|1166.5|0
1653634800000|2022-05-27 07:00:00|1173.41|1171.91|1168.48|1167.23|1173.85|1172.35|1163.27|1161.27|94
1653638400000|2022-05-27 08:00:00|1168.23|1166.98|1169.73|1167.98|1173.73|1171.98|1168.23|1165.98|20
1653642000000|2022-05-27 09:00:00|1169.48|1167.73|1168.23|1166.48|1169.48|1167.73|1166.73|1164.48|7
1653645600000|2022-05-27 10:00:00|1167.98|1165.98|1165.23|1163.98|1167.98|1166.48|1164.23|1162.23|11
1653649200000|2022-05-27 11:00:00|1165.98|1164.23|1168.67|1166.92|1170.98|1168.98|1165.98|1163.98|5
1653652800000|2022-05-27 12:00:00|1168.42|1167.17|1166.67|1164.67|1168.42|1167.42|1165.42|1163.42|49
1653656400000|2022-05-27 13:00:00|1166.92|1164.92|1169.42|1167.42|1170.42|1168.42|1166.67|1164.67|24
1653660000000|2022-05-27 14:00:00|1169.17|1167.92|1168.85|1167.35|1170.59|1169.09|1167.7|1166.2|183
1653663600000|2022-05-27 15:00:00|1168.87|1167.37|1173.12|1171.62|1173.21|1171.71|1168.38|1166.88|53
1653667200000|2022-05-27 16:00:00|1173.14|1171.64|1171.93|1170.43|1173.43|1171.93|1171.04|1169.54|0
1653670800000|2022-05-27 17:00:00|1171.95|1170.45|1171.4|1169.9|1172.52|1171.02|1170.64|1169.14|0
1653674400000|2022-05-27 18:00:00|1171.39|1169.89|1172.34|1170.84|1172.54|1171.04|1171.01|1169.51|0
1653678000000|2022-05-27 19:00:00|1172.32|1170.82|1174.93|1173.43|1174.93|1173.43|1172.1|1170.6|0
1653681600000|2022-05-27 20:00:00|1174.92|1173.42|1176.82|1175.32|1177.36|1175.86|1174.29|1172.79|0
1653861600000|2022-05-29 22:00:00|1171.25|1169.75|1171.18|1169.68|1171.41|1169.91|1169.98|1168.48|0
1653865200000|2022-05-29 23:00:00|1171.19|1169.69|1171.58|1170.08|1173.13|1171.63|1170.95|1169.45|0
1653868800000|2022-05-30 00:00:00|1171.57|1170.07|1173.31|1171.81|1173.77|1172.27|1170.59|1169.09|0
1653872400000|2022-05-30 01:00:00|1173.3|1171.8|1173.34|1171.84|1174.49|1172.99|1172.38|1170.88|0
1653876000000|2022-05-30 02:00:00|1173.35|1171.85|1174.76|1173.26|1175.45|1173.95|1173.09|1171.59|0
1653879600000|2022-05-30 03:00:00|1174.75|1173.25|1174.28|1172.78|1175|1173.5|1173.82|1172.32|0
1653883200000|2022-05-30 04:00:00|1174.27|1172.77|1175.42|1173.92|1175.44|1173.94|1174.03|1172.53|0
1653886800000|2022-05-30 05:00:00|1175.43|1173.93|1177.53|1176.03|1177.74|1176.24|1174.95|1173.45|0
1653890400000|2022-05-30 06:00:00|1177.52|1176.02|1177.24|1175.74|1179.29|1177.79|1176.6|1175.1|0
1653894000000|2022-05-30 07:00:00|1178.58|1177.08|1172.53|1171.03|1182.7|1179.45|1171.95|1169.95|259
1653897600000|2022-05-30 08:00:00|1172.28|1170.53|1171.53|1169.53|1173.28|1171.53|1168.78|1167.53|7
1653901200000|2022-05-30 09:00:00|1172.03|1169.78|1171.53|1170.03|1172.78|1171.03|1169.53|1168.53|262
1653904800000|2022-05-30 10:00:00|1172.03|1170.28|1165.78|1164.03|1172.03|1170.78|1165.28|1163.53|170
1653908400000|2022-05-30 11:00:00|1166.03|1164.28|1166.73|1164.98|1167.23|1165.48|1163.28|1161.53|5
1653912000000|2022-05-30 12:00:00|1166.48|1164.48|1166.98|1165.48|1167.48|1165.48|1164.98|1163.48|23
1653915600000|2022-05-30 13:00:00|1167.23|1165.73|1166.73|1164.98|1167.73|1165.98|1165.48|1163.98|210
1653919200000|2022-05-30 14:00:00|1166.98|1165.23|1168.36|1166.86|1169.51|1167.76|1166.76|1165.23|214
1653922800000|2022-05-30 15:00:00|1168.37|1166.87|1168.39|1166.89|1169.44|1167.94|1167.23|1165.73|0
1653926400000|2022-05-30 16:00:00|1168.41|1166.91|1168.59|1167.09|1169.48|1167.98|1167.97|1166.47|0
1653930000000|2022-05-30 17:00:00|1168.78|1167.28|1168.99|1167.49|1169.2|1167.7|1168.78|1167.28|0
1653933600000|2022-05-30 18:00:00|1169.2|1167.7|1169.41|1167.91|1169.41|1167.91|1169.2|1167.7|0
1653937200000|2022-05-30 19:00:00|1169.2|1167.7|1169.41|1167.91|1169.62|1168.12|1169.2|1167.7|0
1653940800000|2022-05-30 20:00:00|1169.43|1167.93|1169.41|1167.91|1169.43|1167.93|1169.41|1167.91|0
1653948000000|2022-05-30 22:00:00|1168.89|1167.39|1166.7|1165.2|1168.89|1167.39|1165.34|1163.84|0
1653951600000|2022-05-30 23:00:00|1166.69|1165.19|1168.7|1167.2|1169.18|1167.68|1166.58|1165.08|0
1653955200000|2022-05-31 00:00:00|1168.71|1167.21|1166.12|1164.62|1169.11|1167.61|1164.74|1163.24|0
1653958800000|2022-05-31 01:00:00|1166.11|1164.61|1166.15|1164.65|1167.6|1166.1|1164.18|1162.68|0
1653962400000|2022-05-31 02:00:00|1166.14|1164.64|1167.83|1166.33|1168.03|1166.53|1165.79|1164.29|0
1653966000000|2022-05-31 03:00:00|1167.84|1166.34|1166.6|1165.1|1168.06|1166.56|1165.74|1164.24|0
1653969600000|2022-05-31 04:00:00|1166.58|1165.08|1166.53|1165.03|1166.99|1165.49|1165.86|1164.36|0
1653973200000|2022-05-31 05:00:00|1166.54|1165.04|1167.15|1165.65|1168.3|1166.8|1165.87|1164.37|0
1653976800000|2022-05-31 06:00:00|1167.1|1165.6|1166.87|1165.37|1167.95|1166.45|1165.63|1164.13|0
1653980400000|2022-05-31 07:00:00|1167.79|1166.29|1173.87|1172.12|1176.76|1174.62|1166.17|1164.67|45
1653984000000|2022-05-31 08:00:00|1173.62|1171.62|1174.37|1172.62|1179.12|1177.62|1172.37|1170.62|479
1653987600000|2022-05-31 09:00:00|1174.62|1172.87|1178.37|1177.12|1178.37|1177.12|1173.12|1171.62|90
1653991200000|2022-05-31 10:00:00|1178.12|1176.87|1178.87|1177.12|1179.87|1178.62|1176.87|1175.12|151
1653994800000|2022-05-31 11:00:00|1179.12|1177.37|1179.59|1177.84|1180.09|1179.12|1176.87|1175.12|111
1653998400000|2022-05-31 12:00:00|1179.34|1177.59|1178.34|1176.84|1179.59|1178.09|1177.84|1176.09|6
1654002000000|2022-05-31 13:00:00|1178.09|1176.59|1181.09|1179.84|1183.09|1182.09|1178.09|1176.59|250
1654005600000|2022-05-31 14:00:00|1181.34|1179.09|1182.76|1181.26|1183.61|1182.11|1177.19|1176.44|1365
1654009200000|2022-05-31 15:00:00|1182.75|1181.25|1186.2|1184.7|1186.41|1184.91|1179.11|1177.61|0
1654012800000|2022-05-31 16:00:00|1186.19|1184.69|1186.72|1185.22|1187.69|1186.19|1184.01|1182.51|0
1654016400000|2022-05-31 17:00:00|1186.58|1185.08|1187.97|1186.47|1188.05|1186.55|1183.94|1182.44|0
1654020000000|2022-05-31 18:00:00|1187.93|1186.43|1182.54|1181.04|1188.12|1186.62|1181.28|1179.78|0
1654023600000|2022-05-31 19:00:00|1182.55|1181.05|1181.89|1180.39|1186|1184.5|1181.14|1179.64|0
1654027200000|2022-05-31 20:00:00|1181.96|1180.46|1182.52|1181.02|1183.13|1181.63|1180.87|1179.37|0
1654030800000|2022-05-31 21:00:00|1181.87|1180.37|1182.18|1180.68|1182.25|1180.75|1181.78|1180.28|0
1654034400000|2022-05-31 22:00:00|1182.89|1181.39|1184.62|1183.12|1184.78|1183.28|1182.76|1181.26|0
1654038000000|2022-05-31 23:00:00|1184.63|1183.13|1185.64|1184.14|1185.8|1184.3|1183.99|1182.49|0
1654041600000|2022-06-01 00:00:00|1185.65|1184.15|1186.64|1185.14|1187.98|1186.48|1185.64|1184.14|0
1654045200000|2022-06-01 01:00:00|1186.63|1185.13|1187.14|1185.64|1188.11|1186.61|1186.18|1184.68|0
1654048800000|2022-06-01 02:00:00|1187.13|1185.63|1185.9|1184.4|1187.37|1185.87|1185.86|1184.36|0
1654052400000|2022-06-01 03:00:00|1185.98|1184.48|1186.29|1184.79|1186.62|1185.12|1185.56|1184.06|0
1654056000000|2022-06-01 04:00:00|1186.3|1184.8|1186.42|1184.92|1186.53|1185.03|1184.6|1183.1|0
1654059600000|2022-06-01 05:00:00|1186.45|1184.95|1183.83|1182.33|1187.18|1185.68|1183.09|1181.59|0
1654063200000|2022-06-01 06:00:00|1183.84|1182.34|1184.17|1182.67|1185.32|1183.82|1181.06|1179.56|0
1654066800000|2022-06-01 07:00:00|1184.15|1182.65|1169.07|1167.32|1185.09|1183.59|1167.82|1165.57|317
1654070400000|2022-06-01 08:00:00|1168.82|1167.07|1163.32|1161.57|1168.82|1167.32|1161.82|1160.57|114
1654074000000|2022-06-01 09:00:00|1163.57|1161.82|1163.07|1161.57|1164.57|1162.82|1161.07|1159.07|290
1654077600000|2022-06-01 10:00:00|1162.82|1161.82|1164.82|1163.82|1166.32|1164.07|1162.57|1161.32|129
1654081200000|2022-06-01 11:00:00|1164.57|1162.82|1162.41|1160.91|1165.32|1163.82|1162.16|1160.66|66
1654084800000|2022-06-01 12:00:00|1162.66|1161.16|1163.16|1161.41|1166.41|1164.66|1162.16|1160.66|54
1654088400000|2022-06-01 13:00:00|1163.41|1161.66|1164.66|1163.41|1168.91|1167.41|1163.41|1161.66|46
1654092000000|2022-06-01 14:00:00|1164.41|1162.41|1157.94|1156.44|1165.66|1163.91|1155.84|1154.34|153
1654095600000|2022-06-01 15:00:00|1157.93|1156.43|1152.59|1151.09|1157.94|1156.44|1151.65|1150.15|0
1654099200000|2022-06-01 16:00:00|1152.58|1151.08|1153.85|1152.35|1154.57|1153.07|1151.67|1150.17|0
1654102800000|2022-06-01 17:00:00|1153.86|1152.36|1157.02|1155.52|1158.03|1156.53|1153.56|1152.06|0
1654106400000|2022-06-01 18:00:00|1157.01|1155.51|1158.73|1157.23|1160.62|1159.12|1156.77|1155.27|0
1654110000000|2022-06-01 19:00:00|1158.75|1157.25|1156.03|1154.53|1160.65|1159.15|1155.82|1154.32|0
1654113600000|2022-06-01 20:00:00|1155.94|1154.44|1155.64|1154.14|1156.64|1155.14|1154.99|1153.49|0
1654117200000|2022-06-01 21:00:00|1156.92|1155.42|1156.83|1155.33|1157.05|1155.55|1156.77|1155.27|0
1654120800000|2022-06-01 22:00:00|1155.57|1154.07|1154.16|1152.66|1156.02|1154.52|1153.85|1152.35|0
1654124400000|2022-06-01 23:00:00|1154.17|1152.67|1153.58|1152.08|1154.78|1153.28|1153.27|1151.77|0
1654128000000|2022-06-02 00:00:00|1153.59|1152.09|1156.29|1154.79|1156.99|1155.49|1152.86|1151.36|0
1654131600000|2022-06-02 01:00:00|1156.3|1154.8|1155.34|1153.84|1156.98|1155.48|1155.33|1153.83|0
1654135200000|2022-06-02 02:00:00|1155.33|1153.83|1154.66|1153.16|1156.52|1155.02|1154.57|1153.07|0
1654138800000|2022-06-02 03:00:00|1154.67|1153.17|1154.68|1153.18|1155.37|1153.87|1153.96|1152.46|0
1654142400000|2022-06-02 04:00:00|1154.69|1153.19|1155.19|1153.69|1155.42|1153.92|1154.21|1152.71|0
1654146000000|2022-06-02 05:00:00|1155.2|1153.7|1154.71|1153.21|1155.44|1153.94|1153.22|1151.72|0
1654149600000|2022-06-02 06:00:00|1154.7|1153.2|1154.82|1153.32|1156.53|1155.03|1152.87|1151.37|0
1654153200000|2022-06-02 07:00:00|1154.77|1153.27|1154.13|1152.13|1158.38|1156.63|1152.88|1151.38|125
1654156800000|2022-06-02 08:00:00|1154.63|1151.88|1153.38|1152.13|1154.88|1152.63|1152.13|1150.63|109
1654160400000|2022-06-02 09:00:00|1153.63|1151.63|1156.63|1155.13|1156.63|1155.13|1152.63|1151.63|173
1654164000000|2022-06-02 10:00:00|1156.38|1154.63|1153.88|1152.63|1157.13|1155.63|1153.13|1151.63|72
1654167600000|2022-06-02 11:00:00|1153.63|1152.13|1155.4|1153.65|1155.65|1154.15|1153.13|1151.63|40
1654171200000|2022-06-02 12:00:00|1155.15|1153.9|1158.9|1157.65|1171.4|1157.65|1153.9|1127.4|98
1654174800000|2022-06-02 13:00:00|1158.65|1157.15|1158.65|1157.15|1160.65|1159.15|1155.9|1154.65|30
1654178400000|2022-06-02 14:00:00|1158.9|1156.15|1159.91|1158.41|1159.99|1158.49|1156.71|1155.21|148
1654182000000|2022-06-02 15:00:00|1159.9|1158.4|1164.67|1163.17|1166.32|1164.82|1159.64|1158.14|0
1654185600000|2022-06-02 16:00:00|1164.68|1163.18|1167.51|1166.01|1167.97|1166.47|1164.35|1162.85|0
1654189200000|2022-06-02 17:00:00|1167.52|1166.02|1168.33|1166.83|1168.64|1167.14|1166.44|1164.94|0
1654192800000|2022-06-02 18:00:00|1168.35|1166.85|1167.8|1166.3|1169.47|1167.97|1167.75|1166.25|0
1654196400000|2022-06-02 19:00:00|1167.79|1166.29|1171.41|1169.91|1171.78|1170.28|1167.57|1166.07|0
1654200000000|2022-06-02 20:00:00|1171.38|1169.88|1171.98|1170.48|1172.15|1170.65|1170.37|1168.87|0
1654203600000|2022-06-02 21:00:00|1168.56|1167.06|1168.47|1166.97|1168.71|1167.21|1168.47|1166.97|0
1654207200000|2022-06-02 22:00:00|1171.87|1170.37|1172.55|1171.05|1174.03|1172.53|1171.87|1170.37|0
1654210800000|2022-06-02 23:00:00|1172.54|1171.04|1172.71|1171.21|1173.32|1171.82|1172.45|1170.95|0
1654214400000|2022-06-03 00:00:00|1172.7|1171.2|1170.79|1169.29|1173.54|1172.04|1170.57|1169.07|0
1654218000000|2022-06-03 01:00:00|1170.78|1169.28|1171.76|1170.26|1172.01|1170.51|1170.67|1169.17|0
1654221600000|2022-06-03 02:00:00|1171.75|1170.25|1171.49|1169.99|1171.99|1170.49|1171.05|1169.55|0
1654225200000|2022-06-03 03:00:00|1171.5|1170|1170.6|1169.1|1171.51|1170.01|1170.58|1169.08|0
1654228800000|2022-06-03 04:00:00|1170.62|1169.12|1170.61|1169.11|1171.78|1170.28|1170.6|1169.1|0
1654232400000|2022-06-03 05:00:00|1170.6|1169.1|1171.25|1169.75|1171.57|1170.07|1170.4|1168.9|0
1654236000000|2022-06-03 06:00:00|1171.24|1169.74|1171.26|1169.76|1172.47|1170.97|1169.81|1168.31|0
1654239600000|2022-06-03 07:00:00|1171.32|1169.82|1153.76|1152.26|1171.48|1169.98|1153.26|1151.76|85
1654243200000|2022-06-03 08:00:00|1154.26|1152.01|1154.76|1153.26|1155.51|1153.76|1152.01|1150.26|59
1654246800000|2022-06-03 09:00:00|1154.51|1152.76|1155.26|1153.76|1156.01|1154.76|1153.01|1151.26|6
1654250400000|2022-06-03 10:00:00|1155.01|1153.26|1155.01|1153.76|1156.51|1155.26|1154.51|1153.26|1
1654254000000|2022-06-03 11:00:00|1154.76|1153.26|1153.95|1152.7|1154.95|1153.26|1152.51|1151.26|3
1654257600000|2022-06-03 12:00:00|1153.7|1152.2|1155.2|1153.7|1156.2|1154.2|1153.2|1151.7|3
1654261200000|2022-06-03 13:00:00|1155.45|1153.95|1160.2|1159.2|1160.2|1159.2|1155.45|1153.95|82
1654264800000|2022-06-03 14:00:00|1160.7|1158.2|1158.9|1157.4|1161.32|1159.82|1156.93|1156.18|111
1654268400000|2022-06-03 15:00:00|1158.86|1157.36|1158.14|1156.64|1159.04|1157.54|1156.14|1154.64|0
1654272000000|2022-06-03 16:00:00|1158.15|1156.65|1160.73|1159.23|1160.76|1159.26|1157.17|1155.67|0
1654275600000|2022-06-03 17:00:00|1160.75|1159.25|1158.03|1156.53|1162.23|1160.73|1157.61|1156.11|0
1654279200000|2022-06-03 18:00:00|1158.01|1156.51|1159.34|1157.84|1160.04|1158.54|1157.41|1155.91|0
1654282800000|2022-06-03 19:00:00|1159.36|1157.86|1158.1|1156.6|1159.64|1158.14|1157.05|1155.55|0
1654286400000|2022-06-03 20:00:00|1158.12|1156.62|1158.15|1156.65|1159.63|1158.13|1157.74|1156.24|0
1654466400000|2022-06-05 22:00:00|1158.25|1156.75|1159.04|1157.54|1159.35|1157.85|1156.96|1155.46|0
1654470000000|2022-06-05 23:00:00|1159.06|1157.56|1159.04|1157.54|1159.83|1158.33|1158.37|1156.87|0
1654473600000|2022-06-06 00:00:00|1159.02|1157.52|1160.25|1158.75|1160.91|1159.41|1158.29|1156.79|0
1654477200000|2022-06-06 01:00:00|1160.24|1158.74|1161.26|1159.76|1161.27|1159.77|1159.37|1157.87|0
1654480800000|2022-06-06 02:00:00|1161.27|1159.77|1162.25|1160.75|1162.47|1160.97|1161.02|1159.52|0
1654484400000|2022-06-06 03:00:00|1162.26|1160.76|1162.93|1161.43|1163.39|1161.89|1162|1160.5|0
1654488000000|2022-06-06 04:00:00|1162.92|1161.42|1163.83|1162.33|1164.06|1162.56|1162.47|1160.97|0
1654491600000|2022-06-06 05:00:00|1163.85|1162.35|1163.42|1161.92|1164.3|1162.8|1162.71|1161.21|0
1654495200000|2022-06-06 06:00:00|1163.41|1161.91|1166.02|1164.52|1166.03|1164.53|1162.92|1161.42|0
1654498800000|2022-06-06 07:00:00|1166.03|1164.53|1167.96|1166.46|1167.97|1166.47|1165.25|1163.75|0
1654502400000|2022-06-06 08:00:00|1167.97|1166.47|1169.9|1168.4|1170.22|1168.72|1167.95|1166.45|0
1654506000000|2022-06-06 09:00:00|1169.91|1168.41|1168.76|1167.26|1170.08|1168.58|1167.95|1166.45|0
1654509600000|2022-06-06 10:00:00|1168.75|1167.25|1168.92|1167.42|1169.38|1167.88|1168.52|1167.02|0
1654513200000|2022-06-06 11:00:00|1168.91|1167.41|1169.72|1168.22|1169.72|1168.22|1167.96|1166.46|0
1654516800000|2022-06-06 12:00:00|1169.74|1168.24|1170.8|1169.3|1171.74|1170.24|1169.16|1167.66|0
1654520400000|2022-06-06 13:00:00|1170.82|1169.32|1171.72|1170.22|1171.84|1170.34|1169.28|1167.78|0
1654524000000|2022-06-06 14:00:00|1171.74|1170.24|1172.92|1171.42|1173.61|1172.11|1171.48|1169.98|0
1654527600000|2022-06-06 15:00:00|1172.94|1171.44|1168.83|1167.33|1173.51|1172.01|1167.72|1166.22|0
1654531200000|2022-06-06 16:00:00|1168.84|1167.34|1166.71|1165.21|1169.02|1167.52|1164.12|1162.62|0
1654534800000|2022-06-06 17:00:00|1166.7|1165.2|1168.34|1166.84|1168.34|1166.84|1165.01|1163.51|0
1654538400000|2022-06-06 18:00:00|1168.48|1166.98|1165.3|1163.8|1168.48|1166.98|1164|1162.5|0
1654542000000|2022-06-06 19:00:00|1165.31|1163.81|1165.53|1164.03|1166.86|1165.36|1163.61|1162.11|0
1654545600000|2022-06-06 20:00:00|1165.54|1164.04|1165.24|1163.74|1165.68|1164.18|1164.77|1163.27|0
1654549200000|2022-06-06 21:00:00|1168.84|1167.34|1168.97|1167.47|1168.97|1167.47|1168.64|1167.14|0
1654552800000|2022-06-06 22:00:00|1165.43|1163.93|1164.39|1162.89|1165.77|1164.27|1164.1|1162.6|0
1654556400000|2022-06-06 23:00:00|1164.41|1162.91|1165.33|1163.83|1165.85|1164.35|1164.23|1162.73|0
1654560000000|2022-06-07 00:00:00|1165.34|1163.84|1162.8|1161.3|1165.44|1163.94|1161.66|1160.16|0
1654563600000|2022-06-07 01:00:00|1162.81|1161.31|1161.15|1159.65|1163.55|1162.05|1159.44|1157.94|0
1654567200000|2022-06-07 02:00:00|1161.16|1159.66|1160.56|1159.06|1161.4|1159.9|1160.1|1158.6|0
1654570800000|2022-06-07 03:00:00|1160.57|1159.07|1161.14|1159.64|1162.03|1160.53|1160.34|1158.84|0
1654574400000|2022-06-07 04:00:00|1161.15|1159.65|1160.63|1159.13|1161.39|1159.89|1160.15|1158.65|0
1654578000000|2022-06-07 05:00:00|1160.62|1159.12|1159.72|1158.22|1160.87|1159.37|1159.03|1157.53|0
1654581600000|2022-06-07 06:00:00|1159.73|1158.23|1158.62|1157.12|1160.94|1159.44|1158.09|1156.59|0
1654585200000|2022-06-07 07:00:00|1158.77|1157.27|1155.24|1153.74|1160.81|1159.31|1152.24|1150.24|219
1654588800000|2022-06-07 08:00:00|1154.99|1153.24|1153.74|1152.24|1155.74|1154.24|1152.99|1151.49|7
1654592400000|2022-06-07 09:00:00|1153.49|1151.74|1153.99|1152.24|1154.49|1152.74|1151.24|1149.99|206
1654596000000|2022-06-07 10:00:00|1154.24|1152.74|1153.99|1152.24|1156.24|1154.74|1152.49|1151.24|10
1654599600000|2022-06-07 11:00:00|1154.24|1152.74|1152.68|1151.18|1155.74|1154.24|1151.24|1149.74|3
1654603200000|2022-06-07 12:00:00|1152.93|1151.43|1157.43|1156.18|1158.68|1157.18|1152.93|1151.43|57
1654606800000|2022-06-07 13:00:00|1157.18|1155.93|1160.18|1158.43|1162.18|1160.68|1156.43|1155.18|162
1654610400000|2022-06-07 14:00:00|1159.93|1158.68|1165.56|1164.06|1167.16|1165.66|1159.8|1158.18|187
1654614000000|2022-06-07 15:00:00|1165.58|1164.08|1164.31|1162.81|1166.27|1164.77|1163.05|1161.55|0
1654617600000|2022-06-07 16:00:00|1164.46|1162.96|1165.56|1164.06|1165.69|1164.19|1162.7|1161.2|0
1654621200000|2022-06-07 17:00:00|1165.58|1164.08|1166.33|1164.83|1167|1165.5|1165.23|1163.73|0
1654624800000|2022-06-07 18:00:00|1166.31|1164.81|1167.63|1166.13|1168.97|1167.47|1166.04|1164.54|0
1654628400000|2022-06-07 19:00:00|1167.65|1166.15|1169.7|1168.2|1170.49|1168.99|1167.41|1165.91|0
1654632000000|2022-06-07 20:00:00|1169.69|1168.19|1168.05|1166.55|1169.78|1168.28|1167.86|1166.36|0
1654635600000|2022-06-07 21:00:00|1166.46|1164.96|1166.69|1165.19|1166.78|1165.28|1166.35|1164.85|0
1654639200000|2022-06-07 22:00:00|1168.31|1166.81|1168.47|1166.97|1169.2|1167.7|1167.98|1166.48|0
1654642800000|2022-06-07 23:00:00|1168.49|1166.99|1167.32|1165.82|1168.94|1167.44|1167.12|1165.62|0
1654646400000|2022-06-08 00:00:00|1167.31|1165.81|1169.67|1168.17|1169.94|1168.44|1167.02|1165.52|0
1654650000000|2022-06-08 01:00:00|1169.68|1168.18|1170.12|1168.62|1170.64|1169.14|1169.18|1167.68|0
1654653600000|2022-06-08 02:00:00|1170.13|1168.63|1169.39|1167.89|1170.83|1169.33|1169.38|1167.88|0
1654657200000|2022-06-08 03:00:00|1169.38|1167.88|1168.56|1167.06|1169.63|1168.13|1167.88|1166.38|0
1654660800000|2022-06-08 04:00:00|1168.55|1167.05|1167.62|1166.12|1169.05|1167.55|1167.4|1165.9|0
1654664400000|2022-06-08 05:00:00|1167.61|1166.11|1169.61|1168.11|1169.72|1168.22|1167.4|1165.9|0
1654668000000|2022-06-08 06:00:00|1169.64|1168.14|1171.65|1170.15|1171.86|1170.36|1168.53|1167.03|0
1654671600000|2022-06-08 07:00:00|1171.59|1170.09|1164.08|1162.33|1171.65|1170.15|1163.68|1162.18|127
1654675200000|2022-06-08 08:00:00|1164.33|1162.58|1164.58|1162.83|1166.08|1164.33|1163.83|1162.33|3
1654678800000|2022-06-08 09:00:00|1164.33|1162.33|1163.58|1162.33|1165.33|1163.33|1161.83|1160.33|8
1654682400000|2022-06-08 10:00:00|1163.83|1162.58|1164.08|1162.33|1164.58|1163.33|1162.83|1161.33|0
1654686000000|2022-06-08 11:00:00|1164.33|1162.58|1164.73|1162.98|1165.58|1163.83|1163.58|1161.83|3
1654689600000|2022-06-08 12:00:00|1164.48|1162.73|1165.23|1163.48|1165.23|1163.48|1163.48|1161.98|32
1654693200000|2022-06-08 13:00:00|1164.98|1163.23|1160.98|1159.48|1165.48|1163.48|1158.23|1156.98|57
1654696800000|2022-06-08 14:00:00|1160.73|1158.98|1158.81|1157.31|1160.73|1158.98|1157.22|1155.47|64
1654700400000|2022-06-08 15:00:00|1158.83|1157.33|1160.59|1159.09|1161.82|1160.32|1158.22|1156.72|0
1654704000000|2022-06-08 16:00:00|1160.57|1159.07|1157.31|1155.81|1161.3|1159.8|1155|1153.5|0
1654707600000|2022-06-08 17:00:00|1157.29|1155.79|1156.65|1155.15|1158.56|1157.06|1155.1|1153.6|0
1654711200000|2022-06-08 18:00:00|1156.67|1155.17|1157.89|1156.39|1158.13|1156.63|1154.9|1153.4|0
1654714800000|2022-06-08 19:00:00|1157.9|1156.4|1157.97|1156.47|1159.99|1158.49|1156.7|1155.2|0
1654718400000|2022-06-08 20:00:00|1157.96|1156.46|1159.13|1157.63|1159.45|1157.95|1157.78|1156.28|0
1654722000000|2022-06-08 21:00:00|1160.68|1159.18|1160.7|1159.2|1160.99|1159.49|1160.61|1159.11|0
1654725600000|2022-06-08 22:00:00|1159.18|1157.68|1160.15|1158.65|1160.2|1158.7|1158.6|1157.1|0
1654729200000|2022-06-08 23:00:00|1160.18|1158.68|1160.4|1158.9|1160.68|1159.18|1160.05|1158.55|0
1654732800000|2022-06-09 00:00:00|1160.41|1158.91|1157.97|1156.47|1161.02|1159.52|1157.97|1156.47|0
1654736400000|2022-06-09 01:00:00|1157.98|1156.48|1158.06|1156.56|1159.19|1157.69|1157.37|1155.87|0
1654740000000|2022-06-09 02:00:00|1158.05|1156.55|1158.8|1157.3|1159.02|1157.52|1157.83|1156.33|0
1654743600000|2022-06-09 03:00:00|1158.86|1157.36|1159.1|1157.6|1159.34|1157.84|1158.11|1156.61|0
1654747200000|2022-06-09 04:00:00|1159.09|1157.59|1158.87|1157.37|1159.33|1157.83|1158.43|1156.93|0
1654750800000|2022-06-09 05:00:00|1158.82|1157.32|1157.62|1156.12|1159.63|1158.13|1157.22|1155.72|0
1654754400000|2022-06-09 06:00:00|1157.61|1156.11|1160.21|1158.71|1160.21|1158.71|1157.15|1155.65|0
1654758000000|2022-06-09 07:00:00|1160.2|1158.7|1160.96|1159.21|1161.72|1159.72|1156.72|1154.97|70
1654761600000|2022-06-09 08:00:00|1160.71|1158.96|1161.71|1159.71|1162.21|1160.21|1159.21|1157.46|13
1654765200000|2022-06-09 09:00:00|1161.46|1159.46|1160.96|1159.21|1162.71|1160.96|1160.21|1158.21|14
1654768800000|2022-06-09 10:00:00|1160.71|1159.46|1158.21|1156.46|1161.21|1159.71|1155.21|1154.21|18
1654772400000|2022-06-09 11:00:00|1158.71|1156.71|1159.73|1157.98|1162.96|1161.71|1157.48|1155.48|17
1654776000000|2022-06-09 12:00:00|1159.48|1157.48|1156.98|1155.73|1160.98|1158.98|1155.98|1154.48|6
1654779600000|2022-06-09 13:00:00|1156.73|1155.48|1156.48|1154.98|1157.98|1156.48|1150.98|1149.23|98
1654783200000|2022-06-09 14:00:00|1156.98|1155.23|1153.04|1151.54|1157.48|1155.98|1151.2|1149.7|71
1654786800000|2022-06-09 15:00:00|1153.02|1151.52|1152.31|1150.81|1154.13|1152.63|1150.38|1148.88|0
1654790400000|2022-06-09 16:00:00|1152.3|1150.8|1153.42|1151.92|1153.7|1152.2|1150.44|1148.94|0
1654794000000|2022-06-09 17:00:00|1153.44|1151.94|1152.12|1150.62|1154.18|1152.68|1150.29|1148.79|0
1654797600000|2022-06-09 18:00:00|1152.1|1150.6|1147.98|1146.48|1152.1|1150.6|1147.98|1146.48|0
1654801200000|2022-06-09 19:00:00|1147.96|1146.46|1140.78|1139.28|1148.2|1146.7|1140.76|1139.26|0
1654804800000|2022-06-09 20:00:00|1140.7|1139.2|1142.27|1140.77|1142.44|1140.94|1140.7|1139.2|0
1654808400000|2022-06-09 21:00:00|1145.42|1143.92|1145.82|1144.32|1145.9|1144.4|1145.24|1143.74|0
1654812000000|2022-06-09 22:00:00|1142.61|1141.11|1141.56|1140.06|1144.98|1143.48|1141.16|1139.66|0
1654815600000|2022-06-09 23:00:00|1141.57|1140.07|1142|1140.5|1142.62|1141.12|1141.48|1139.98|0
1654819200000|2022-06-10 00:00:00|1142.02|1140.52|1140.22|1138.72|1142.52|1141.02|1139.75|1138.25|0
1654822800000|2022-06-10 01:00:00|1140.19|1138.69|1140|1138.5|1140.7|1139.2|1139.31|1137.81|0
1654826400000|2022-06-10 02:00:00|1140.01|1138.51|1140.53|1139.03|1140.79|1139.29|1139.56|1138.06|0
1654830000000|2022-06-10 03:00:00|1140.54|1139.04|1141.49|1139.99|1142.47|1140.97|1140.53|1139.03|0
1654833600000|2022-06-10 04:00:00|1144.79|1143.29|1143.5|1142|1144.79|1143.29|1139.16|1137.66|0
1654837200000|2022-06-10 05:00:00|1140.07|1138.57|1140.7|1139.2|1141.58|1140.08|1139.85|1138.35|0
1654840800000|2022-06-10 06:00:00|1140.8|1139.3|1142.17|1140.67|1143.73|1142.23|1140.57|1139.07|0
1654844400000|2022-06-10 07:00:00|1145.21|1143.71|1141.02|1139.27|1146.02|1144.52|1136.95|1135.45|796
1654848000000|2022-06-10 08:00:00|1140.77|1139.52|1136.52|1135.27|1143.02|1141.77|1136.27|1135.27|148
1654851600000|2022-06-10 09:00:00|1136.27|1135.52|1137.02|1135.77|1140.02|1138.27|1134.52|1133.02|17
1654855200000|2022-06-10 10:00:00|1137.52|1136.02|1140.52|1138.77|1140.52|1138.77|1137.02|1136.02|22
1654858800000|2022-06-10 11:00:00|1140.27|1138.52|1140.37|1138.62|1142.12|1140.77|1139.02|1137.27|0
1654862400000|2022-06-10 12:00:00|1140.62|1138.87|1135.37|1133.37|1141.12|1139.12|1135.37|1133.37|140
1654866000000|2022-06-10 13:00:00|1135.62|1133.62|1133.87|1132.12|1135.87|1134.12|1128.87|1127.62|461
1654869600000|2022-06-10 14:00:00|1133.62|1131.87|1129.35|1127.85|1133.62|1131.87|1127.72|1126.22|191
1654873200000|2022-06-10 15:00:00|1129.37|1127.87|1128.82|1127.32|1130.4|1128.9|1126.63|1125.13|0
1654876800000|2022-06-10 16:00:00|1128.83|1127.33|1128.63|1127.13|1130.51|1129.01|1127.55|1126.05|0
1654880400000|2022-06-10 17:00:00|1128.61|1127.11|1130.32|1128.82|1132.25|1130.75|1127.62|1126.12|0
1654884000000|2022-06-10 18:00:00|1130.34|1128.84|1134.15|1132.65|1134.69|1133.19|1129.3|1127.8|0
1654887600000|2022-06-10 19:00:00|1134.17|1132.67|1128.65|1127.15|1135.6|1134.1|1128.64|1127.14|0
1654891200000|2022-06-10 20:00:00|1128.64|1127.14|1130.65|1129.15|1131.73|1130.23|1128.62|1127.12|0
1654894800000|2022-06-10 21:00:00|1131.23|1129.73|1131.23|1129.73|1131.23|1129.73|1131.23|1129.73|0
1655071200000|2022-06-12 22:00:00|1122.25|1120.75|1120.86|1119.36|1123.73|1122.23|1120.33|1118.83|0
1655074800000|2022-06-12 23:00:00|1120.84|1119.34|1120.5|1119|1121.31|1119.81|1119.95|1118.45|0
1655078400000|2022-06-13 00:00:00|1120.51|1119.01|1115.02|1113.52|1120.74|1119.24|1114.9|1113.4|0
1655082000000|2022-06-13 01:00:00|1115.12|1113.62|1112.51|1111.01|1115.13|1113.63|1111.48|1109.98|0
1655085600000|2022-06-13 02:00:00|1112.52|1111.02|1114.7|1113.2|1114.97|1113.47|1112.5|1111|0
1655089200000|2022-06-13 03:00:00|1114.71|1113.21|1114.74|1113.24|1115.11|1113.61|1113.99|1112.49|0
1655092800000|2022-06-13 04:00:00|1114.75|1113.25|1113.46|1111.96|1116.17|1114.67|1112.76|1111.26|0
1655096400000|2022-06-13 05:00:00|1113.45|1111.95|1112.65|1111.15|1114.88|1113.38|1112.37|1110.87|0
1655100000000|2022-06-13 06:00:00|1112.66|1111.16|1113.1|1111.6|1114.66|1113.16|1108.63|1107.13|0
1655103600000|2022-06-13 07:00:00|1113.11|1111.61|1112.33|1110.58|1166.31|1115.56|1110.33|1108.58|200
1655107200000|2022-06-13 08:00:00|1112.08|1110.33|1100.08|1098.58|1112.33|1110.58|1099.08|1098.08|529
1655110800000|2022-06-13 09:00:00|1099.83|1098.33|1098.58|1097.08|1104.08|1102.58|1098.58|1097.08|423
1655114400000|2022-06-13 10:00:00|1098.33|1096.58|1094.58|1093.08|1099.33|1098.08|1093.08|1091.83|88
1655118000000|2022-06-13 11:00:00|1095.08|1093.58|1097.91|1096.41|1100.16|1098.66|1095.08|1093.58|219
1655121600000|2022-06-13 12:00:00|1098.41|1096.66|1103.41|1101.91|1104.91|1103.16|1098.41|1096.66|36
1655125200000|2022-06-13 13:00:00|1103.16|1101.66|1102.16|1100.16|1107.66|1106.16|1099.16|1097.41|80
1655128800000|2022-06-13 14:00:00|1101.91|1100.41|1097.04|1095.54|1102.66|1101.16|1095.21|1093.21|247
1655132400000|2022-06-13 15:00:00|1098.37|1096.87|1100.22|1098.72|1101.77|1100.27|1096.92|1095.42|0
1655136000000|2022-06-13 16:00:00|1101.7|1100.2|1102.54|1101.04|1107.45|1105.95|1101.03|1099.53|0
1655139600000|2022-06-13 17:00:00|1101.04|1099.54|1103.46|1101.96|1104.52|1103.02|1099.7|1098.2|0
1655143200000|2022-06-13 18:00:00|1103.45|1101.95|1100.71|1099.21|1105.17|1103.67|1099.9|1098.4|0
1655146800000|2022-06-13 19:00:00|1100.7|1099.2|1098.86|1097.36|1103.34|1101.84|1096.35|1094.85|0
1655150400000|2022-06-13 20:00:00|1100.41|1098.91|1101.16|1099.66|1102.08|1100.58|1099.07|1097.57|0
1655154000000|2022-06-13 21:00:00|1101.17|1099.67|1101.39|1099.89|1101.5|1100|1101.01|1099.51|0
1655157600000|2022-06-13 22:00:00|1101.45|1099.95|1102.28|1100.78|1103.1|1101.6|1101.45|1099.95|0
1655161200000|2022-06-13 23:00:00|1102.3|1100.8|1102.01|1100.51|1102.43|1100.93|1100.77|1099.27|0
1655164800000|2022-06-14 00:00:00|1101.99|1100.49|1102.84|1101.34|1104.14|1102.64|1100.62|1099.12|0
1655168400000|2022-06-14 01:00:00|1102.85|1101.35|1099.58|1098.08|1103.07|1101.57|1099.35|1097.85|0
1655172000000|2022-06-14 02:00:00|1099.57|1098.07|1101.34|1099.84|1101.56|1100.06|1099.36|1097.86|0
1655175600000|2022-06-14 03:00:00|1101.35|1099.85|1102.25|1100.75|1103.1|1101.6|1101.34|1099.84|0
1655179200000|2022-06-14 04:00:00|1102.36|1100.86|1105.31|1103.81|1105.98|1104.48|1102.36|1100.86|0
1655182800000|2022-06-14 05:00:00|1105.1|1103.6|1107.3|1105.8|1108.38|1106.88|1105.09|1103.59|0
1655186400000|2022-06-14 06:00:00|1106.88|1105.38|1103.87|1102.37|1108.91|1107.41|1103.29|1101.79|0
1655190000000|2022-06-14 07:00:00|1103.44|1101.94|1106.8|1105.3|1113.71|1110.96|1101.71|1100.21|1038
1655193600000|2022-06-14 08:00:00|1107.05|1105.8|1102.8|1100.8|1108.55|1106.8|1102.8|1100.55|1265
1655197200000|2022-06-14 09:00:00|1102.55|1100.3|1098.05|1096.55|1103.3|1101.55|1097.8|1096.3|213
1655200800000|2022-06-14 10:00:00|1097.8|1096.3|1098.05|1096.3|1098.55|1096.8|1092.8|1091.3|27
1655204400000|2022-06-14 11:00:00|1098.3|1096.55|1098.29|1096.79|1100.8|1099.3|1097.3|1095.8|1001
1655208000000|2022-06-14 12:00:00|1098.04|1096.54|1105.04|1103.29|1105.79|1104.29|1097.79|1096.29|3014
1655211600000|2022-06-14 13:00:00|1104.79|1102.79|1123.04|1121.79|1123.04|1122.04|1103.54|1101.79|1545
1655215200000|2022-06-14 14:00:00|1123.29|1122.04|1116.29|1114.79|1123.54|1122.29|1113.53|1112.03|529
1655218800000|2022-06-14 15:00:00|1116.27|1114.77|1112.22|1110.72|1117.64|1116.14|1111.26|1109.76|0
1655222400000|2022-06-14 16:00:00|1112.14|1110.64|1111.78|1110.28|1112.14|1110.64|1109.18|1107.68|0
1655226000000|2022-06-14 17:00:00|1111.79|1110.29|1109.76|1108.26|1115.44|1113.94|1107.98|1106.48|0
1655229600000|2022-06-14 18:00:00|1109.54|1108.04|1109.25|1107.75|1111.81|1110.31|1108.59|1107.09|0
1655233200000|2022-06-14 19:00:00|1109.26|1107.76|1113.51|1112.01|1113.81|1112.31|1106.95|1105.45|0
1655236800000|2022-06-14 20:00:00|1113.7|1112.2|1113.81|1112.31|1114.04|1112.54|1112.27|1110.77|0
1655240400000|2022-06-14 21:00:00|1113.79|1112.29|1113.77|1112.27|1113.88|1112.38|1113.49|1111.99|0
1655244000000|2022-06-14 22:00:00|1113.95|1112.45|1114.72|1113.22|1115.65|1114.15|1113.95|1112.45|0
1655247600000|2022-06-14 23:00:00|1114.77|1113.27|1116.79|1115.29|1117.33|1115.83|1113.99|1112.49|0
1655251200000|2022-06-15 00:00:00|1116.74|1115.24|1114.07|1112.57|1116.94|1115.44|1113.61|1112.11|0
1655254800000|2022-06-15 01:00:00|1114.06|1112.56|1115.62|1114.12|1117.18|1115.68|1113.41|1111.91|0
1655258400000|2022-06-15 02:00:00|1115.84|1114.34|1116.72|1115.22|1117.19|1115.69|1115.61|1114.11|0
1655262000000|2022-06-15 03:00:00|1116.73|1115.23|1116.46|1114.96|1118.26|1116.76|1116.45|1114.95|0
1655265600000|2022-06-15 04:00:00|1116.45|1114.95|1115.1|1113.6|1117.1|1115.6|1114.87|1113.37|0
1655269200000|2022-06-15 05:00:00|1115.32|1113.82|1119.04|1117.54|1120.39|1118.89|1113.12|1111.62|0
1655272800000|2022-06-15 06:00:00|1118.17|1116.67|1115.48|1113.98|1122.41|1120.91|1112.33|1110.83|0
1655276400000|2022-06-15 07:00:00|1115.7|1114.2|1106.42|1104.92|1120.31|1118.81|1099.17|1098.42|719
1655280000000|2022-06-15 08:00:00|1106.67|1105.17|1114.17|1112.67|1115.42|1113.92|1106.67|1105.17|319
1655283600000|2022-06-15 09:00:00|1113.92|1112.42|1113.17|1111.42|1114.17|1112.42|1108.17|1106.67|849
1655287200000|2022-06-15 10:00:00|1112.92|1111.17|1113.92|1112.42|1116.17|1114.92|1111.42|1109.92|694
1655290800000|2022-06-15 11:00:00|1114.17|1112.67|1120.29|1118.79|1120.29|1118.79|1110.67|1109.67|6458
1655294400000|2022-06-15 12:00:00|1120.04|1118.29|1120.04|1118.79|1121.79|1120.79|1115.79|1114.29|533
1655298000000|2022-06-15 13:00:00|1120.54|1119.29|1125.04|1123.29|1126.04|1124.29|1116.79|1115.04|656
1655301600000|2022-06-15 14:00:00|1125.29|1123.04|1125.26|1123.76|1130.09|1128.34|1123.48|1121.98|180
1655305200000|2022-06-15 15:00:00|1124.98|1123.48|1123.32|1121.82|1126.07|1124.57|1122.18|1120.68|0
1655308800000|2022-06-15 16:00:00|1123.33|1121.83|1121.08|1119.58|1125.33|1123.83|1120.86|1119.36|0
1655312400000|2022-06-15 17:00:00|1120.86|1119.36|1124.27|1122.77|1124.94|1123.44|1120.67|1119.17|0
1655316000000|2022-06-15 18:00:00|1124.26|1122.76|1125.32|1123.82|1130.52|1129.02|1116.26|1114.76|0
1655319600000|2022-06-15 19:00:00|1125.22|1123.72|1127.49|1125.99|1132.8|1131.3|1125.2|1123.7|0
1655323200000|2022-06-15 20:00:00|1128.17|1126.67|1127.77|1126.27|1128.56|1127.06|1126.49|1124.99|0
1655326800000|2022-06-15 21:00:00|1127.78|1126.28|1128.57|1127.07|1128.63|1127.13|1127.75|1126.25|0
1655330400000|2022-06-15 22:00:00|1128.59|1127.09|1129.11|1127.61|1129.52|1128.02|1128.05|1126.55|0
1655334000000|2022-06-15 23:00:00|1129.12|1127.62|1130.6|1129.1|1130.65|1129.15|1128.37|1126.87|0
1655337600000|2022-06-16 00:00:00|1130.56|1129.06|1131.97|1130.47|1132.75|1131.25|1130.17|1128.67|0
1655341200000|2022-06-16 01:00:00|1131.76|1130.26|1129.55|1128.05|1133.65|1132.15|1128.89|1127.39|0
1655344800000|2022-06-16 02:00:00|1129.44|1127.94|1129.56|1128.06|1130.43|1128.93|1128.21|1126.71|0
1655348400000|2022-06-16 03:00:00|1129.45|1127.95|1128.12|1126.62|1130.69|1129.19|1127.79|1126.29|0
1655352000000|2022-06-16 04:00:00|1128.23|1126.73|1126.43|1124.93|1128.46|1126.96|1126.43|1124.93|0
1655355600000|2022-06-16 05:00:00|1126.21|1124.71|1123.14|1121.64|1126.44|1124.94|1122.72|1121.22|0
1655359200000|2022-06-16 06:00:00|1123.15|1121.65|1120.84|1119.34|1125.17|1123.67|1118.34|1116.84|0
1655362800000|2022-06-16 07:00:00|1120.62|1119.12|1128.93|1125.93|1133.09|1130.34|1118.93|1117.43|1306
1655366400000|2022-06-16 08:00:00|1128.68|1125.68|1127.43|1125.18|1133.18|1130.68|1126.93|1119.18|800
1655370000000|2022-06-16 09:00:00|1127.18|1124.93|1123.18|1120.93|1127.68|1125.43|1116.93|1115.93|3347
1655373600000|2022-06-16 10:00:00|1123.43|1121.18|1111.43|1109.93|1123.68|1121.18|1110.43|1109.18|292
1655377200000|2022-06-16 11:00:00|1112.43|1109.68|1107.43|1105.43|1117.68|1115.68|1105.18|1104.18|202
1655380800000|2022-06-16 12:00:00|1107.18|1105.18|1111.23|1110.48|1112.73|1110.98|1106.23|1104.98|326
1655384400000|2022-06-16 13:00:00|1111.73|1110.73|1099.23|1097.98|1112.23|1110.73|1095.98|1094.73|945
1655388000000|2022-06-16 14:00:00|1098.98|1097.73|1097.01|1095.51|1103.48|1101.73|1095.9|1094.4|653
1655391600000|2022-06-16 15:00:00|1096.93|1095.43|1097.73|1096.23|1101.19|1099.69|1095.1|1093.6|0
1655395200000|2022-06-16 16:00:00|1097.72|1096.22|1098.49|1096.99|1099.61|1098.11|1094.6|1093.1|0
1655398800000|2022-06-16 17:00:00|1098.7|1097.2|1095.84|1094.34|1101.2|1099.7|1095.63|1094.13|0
1655402400000|2022-06-16 18:00:00|1095.63|1094.13|1092.54|1091.04|1096.32|1094.82|1092.07|1090.57|0
1655406000000|2022-06-16 19:00:00|1092.53|1091.03|1094.83|1093.33|1096.06|1094.56|1092.53|1091.03|0
1655409600000|2022-06-16 20:00:00|1094.75|1093.25|1095.72|1094.22|1096.06|1094.56|1093.38|1091.88|0
1655413200000|2022-06-16 21:00:00|1095.71|1094.21|1095.67|1094.17|1095.83|1094.33|1095.42|1093.92|0
1655416800000|2022-06-16 22:00:00|1095.68|1094.18|1096.24|1094.74|1096.52|1095.02|1095.68|1094.18|0
1655420400000|2022-06-16 23:00:00|1095.33|1093.83|1095.21|1093.71|1095.83|1094.33|1093.93|1092.43|0
1655424000000|2022-06-17 00:00:00|1095.14|1093.64|1097.08|1095.58|1099.7|1098.2|1094.26|1092.76|0
1655427600000|2022-06-17 01:00:00|1097.19|1095.69|1101.12|1099.62|1101.56|1100.06|1096.84|1095.34|0
1655431200000|2022-06-17 02:00:00|1101.23|1099.73|1100.1|1098.6|1102.47|1100.97|1099.32|1097.82|0
1655434800000|2022-06-17 03:00:00|1100.21|1098.71|1101.85|1100.35|1103.1|1101.6|1099.53|1098.03|0
1655438400000|2022-06-17 04:00:00|1101.96|1100.46|1105.92|1104.42|1106.65|1105.15|1101.74|1100.24|0
1655442000000|2022-06-17 05:00:00|1106.14|1104.64|1104.58|1103.08|1107.91|1106.41|1104.58|1103.08|0
1655445600000|2022-06-17 06:00:00|1104.57|1103.07|1101.09|1099.59|1105.6|1104.1|1100.97|1099.47|0
1655449200000|2022-06-17 07:00:00|1100.87|1099.37|1113.37|1111.87|1115.62|1113.62|1087.32|1086.32|469
1655452800000|2022-06-17 08:00:00|1113.12|1111.62|1117.87|1116.62|1120.87|1119.12|1112.62|1111.12|55
1655456400000|2022-06-17 09:00:00|1117.62|1116.12|1114.37|1112.62|1118.87|1117.62|1111.37|1109.62|61
1655460000000|2022-06-17 10:00:00|1114.12|1112.12|1116.37|1114.87|1117.12|1115.12|1110.87|1109.62|2
1655463600000|2022-06-17 11:00:00|1116.12|1114.62|1117.65|1115.65|1119.37|1117.62|1115.12|1113.62|114
1655467200000|2022-06-17 12:00:00|1117.4|1115.15|1116.4|1114.65|1119.65|1117.65|1116.4|1114.4|3
1655470800000|2022-06-17 13:00:00|1116.15|1114.9|1108.4|1107.15|1116.9|1115.15|1108.15|1106.65|109
1655474400000|2022-06-17 14:00:00|1108.15|1106.9|1101.3|1099.8|1108.15|1107.15|1099.57|1098.07|96
1655478000000|2022-06-17 15:00:00|1101.08|1099.58|1099.58|1098.08|1104.56|1103.06|1098.91|1097.41|0
1655481600000|2022-06-17 16:00:00|1099.59|1098.09|1102.66|1101.16|1103.55|1102.05|1098.66|1097.16|0
1655485200000|2022-06-17 17:00:00|1102.54|1101.04|1104.31|1102.81|1107.51|1106.01|1102.19|1100.69|0
1655488800000|2022-06-17 18:00:00|1104.53|1103.03|1104.98|1103.48|1107.28|1105.78|1104.29|1102.79|0
1655492400000|2022-06-17 19:00:00|1105.09|1103.59|1103.23|1101.73|1106.17|1104.67|1101.58|1100.08|0
1655496000000|2022-06-17 20:00:00|1103.39|1101.89|1104.84|1103.34|1105.62|1104.12|1103.2|1101.7|0
1655499600000|2022-06-17 21:00:00|1103.52|1102.02|1103.52|1102.02|1103.52|1102.02|1103.52|1102.02|0
1655676000000|2022-06-19 22:00:00|1105.04|1103.54|1104.24|1102.74|1106.08|1104.58|1101|1099.5|0
1655679600000|2022-06-19 23:00:00|1104.22|1102.72|1104.8|1103.3|1105.2|1103.7|1103.09|1101.59|0
1655683200000|2022-06-20 00:00:00|1104.79|1103.29|1099.82|1098.32|1104.86|1103.36|1099.16|1097.66|0
1655686800000|2022-06-20 01:00:00|1099.72|1098.22|1095.18|1093.68|1100.18|1098.68|1094.23|1092.73|0
1655690400000|2022-06-20 02:00:00|1094.71|1093.21|1097.43|1095.93|1097.89|1096.39|1094.26|1092.76|0
1655694000000|2022-06-20 03:00:00|1097.54|1096.04|1099.24|1097.74|1099.93|1098.43|1096.87|1095.37|0
1655697600000|2022-06-20 04:00:00|1100.69|1099.19|1096.72|1095.22|1100.69|1099.19|1096.71|1095.21|0
1655701200000|2022-06-20 05:00:00|1096.71|1095.21|1098.04|1096.54|1098.48|1096.98|1096.03|1094.53|0
1655704800000|2022-06-20 06:00:00|1098.48|1096.98|1100.01|1098.51|1104.63|1103.13|1098.48|1096.98|0
1655708400000|2022-06-20 07:00:00|1100.23|1098.73|1100.72|1099.47|1150.16|1102.96|1090.11|1085.66|240
1655712000000|2022-06-20 08:00:00|1100.97|1099.22|1104.22|1102.97|1104.97|1103.47|1099.22|1097.47|12
1655715600000|2022-06-20 09:00:00|1103.97|1102.72|1106.22|1104.47|1106.47|1104.47|1101.72|1100.47|109
1655719200000|2022-06-20 10:00:00|1105.97|1104.72|1107.72|1106.22|1108.72|1106.97|1104.97|1103.97|16
1655722800000|2022-06-20 11:00:00|1107.97|1106.47|1110.32|1108.57|1110.82|1109.07|1106.72|1104.97|35
1655726400000|2022-06-20 12:00:00|1110.57|1108.82|1114.32|1112.57|1114.32|1112.57|1110.07|1108.32|15
1655730000000|2022-06-20 13:00:00|1114.07|1112.07|1117.32|1115.57|1117.82|1116.82|1112.07|1111.07|45
1655733600000|2022-06-20 14:00:00|1117.07|1115.32|1116.77|1115.27|1118.09|1116.59|1115.07|1113.57|177
1655737200000|2022-06-20 15:00:00|1116.99|1115.49|1120.13|1118.63|1120.62|1119.12|1116.75|1115.25|0
1655740800000|2022-06-20 16:00:00|1120.14|1118.64|1119.06|1117.56|1120.37|1118.87|1118.27|1116.77|0
1655744400000|2022-06-20 17:00:00|1118.81|1117.31|1119.26|1117.76|1119.26|1117.76|1117.9|1116.4|0
1655748000000|2022-06-20 18:00:00|1119.04|1117.54|1118.58|1117.08|1119.04|1117.54|1118.58|1117.08|0
1655751600000|2022-06-20 19:00:00|1118.36|1116.86|1118.8|1117.3|1119.03|1117.53|1118.35|1116.85|0
1655755200000|2022-06-20 20:00:00|1118.62|1117.12|1118.58|1117.08|1118.67|1117.17|1118.58|1117.08|0
1655758800000|2022-06-20 21:00:00|1118.53|1117.03|1118.49|1116.99|1118.53|1117.03|1118.49|1116.99|0
1655762400000|2022-06-20 22:00:00|1118.48|1116.98|1118.53|1117.03|1118.74|1117.24|1117.73|1116.23|0
1655766000000|2022-06-20 23:00:00|1118.51|1117.01|1118.65|1117.15|1119.61|1118.11|1117.46|1115.96|0
1655769600000|2022-06-21 00:00:00|1118.6|1117.1|1120.4|1118.9|1121.2|1119.7|1117.79|1116.29|0
1655773200000|2022-06-21 01:00:00|1120.06|1118.56|1120.18|1118.68|1120.39|1118.89|1118.36|1116.86|0
1655776800000|2022-06-21 02:00:00|1120.68|1119.18|1121.09|1119.59|1122.22|1120.72|1120.62|1119.12|0
1655780400000|2022-06-21 03:00:00|1121.08|1119.58|1123.55|1122.05|1124.84|1123.34|1121.08|1119.58|0
1655784000000|2022-06-21 04:00:00|1123.77|1122.27|1123.37|1121.87|1123.77|1122.27|1122.66|1121.16|0
1655787600000|2022-06-21 05:00:00|1124.47|1122.97|1123.55|1122.05|1124.61|1123.11|1122|1120.5|0
1655791200000|2022-06-21 06:00:00|1123.54|1122.04|1124.02|1122.52|1124.91|1123.41|1121.61|1120.11|0
1655794800000|2022-06-21 07:00:00|1124.24|1122.74|1120.25|1118.5|1125.07|1123.07|1116.32|1113.32|20
1655798400000|2022-06-21 08:00:00|1120.5|1118.75|1115.75|1114.5|1122|1120|1115.5|1114|85
1655802000000|2022-06-21 09:00:00|1116|1114.75|1115.5|1113.5|1118.5|1116.75|1114|1112.25|159
1655805600000|2022-06-21 10:00:00|1115.75|1113.75|1117.25|1115.5|1119.25|1117.5|1113.5|1112.75|6
1655809200000|2022-06-21 11:00:00|1117|1115|1111.14|1109.14|1117|1115.5|1109.39|1107.64|35
1655812800000|2022-06-21 12:00:00|1110.89|1108.64|1104.39|1102.64|1110.89|1109.14|1103.89|1102.14|61
1655816400000|2022-06-21 13:00:00|1104.14|1102.14|1102.89|1101.14|1105.14|1103.64|1101.64|1100.14|26
1655820000000|2022-06-21 14:00:00|1102.64|1101.89|1102.95|1101.45|1104.39|1102.89|1099.75|1098.75|512
1655823600000|2022-06-21 15:00:00|1103.18|1101.68|1099.8|1098.3|1103.69|1102.19|1099.59|1098.09|0
1655827200000|2022-06-21 16:00:00|1099.81|1098.31|1102.14|1100.64|1102.15|1100.65|1099.59|1098.09|0
1655830800000|2022-06-21 17:00:00|1102.29|1100.79|1100.08|1098.58|1103.17|1101.67|1099.86|1098.36|0
1655834400000|2022-06-21 18:00:00|1100.09|1098.59|1101.48|1099.98|1101.49|1099.99|1099.38|1097.88|0
1655838000000|2022-06-21 19:00:00|1101.67|1100.17|1100.13|1098.63|1102.36|1100.86|1099.87|1098.37|0
1655841600000|2022-06-21 20:00:00|1100.61|1099.11|1100.77|1099.27|1101.17|1099.67|1099.83|1098.33|0
1655845200000|2022-06-21 21:00:00|1100.72|1099.22|1100.63|1099.13|1100.95|1099.45|1100.48|1098.98|0
1655848800000|2022-06-21 22:00:00|1100.62|1099.12|1100.06|1098.56|1100.62|1099.12|1099.23|1097.73|0
1655852400000|2022-06-21 23:00:00|1100.03|1098.53|1099.88|1098.38|1100.06|1098.56|1098.94|1097.44|0
1655856000000|2022-06-22 00:00:00|1099.92|1098.42|1096.49|1094.99|1100.01|1098.51|1095.97|1094.47|0
1655859600000|2022-06-22 01:00:00|1097.25|1095.75|1096.24|1094.74|1098.24|1096.74|1095.79|1094.29|0
1655863200000|2022-06-22 02:00:00|1096.25|1094.75|1093.34|1091.84|1096.69|1095.19|1093.34|1091.84|0
1655866800000|2022-06-22 03:00:00|1093.33|1091.83|1092.04|1090.54|1094|1092.5|1089.32|1087.82|0
1655870400000|2022-06-22 04:00:00|1091.82|1090.32|1092.4|1090.9|1092.41|1090.91|1090.09|1088.59|0
1655874000000|2022-06-22 05:00:00|1090.79|1089.29|1086.13|1084.63|1092.14|1090.64|1085.45|1083.95|0
1655877600000|2022-06-22 06:00:00|1085.92|1084.42|1088.57|1087.07|1088.57|1087.07|1083.86|1082.36|0
1655881200000|2022-06-22 07:00:00|1088.36|1086.86|1073.93|1071.93|1088.55|1087.05|1072.75|1070.75|259
1655884800000|2022-06-22 08:00:00|1073.68|1071.68|1066.93|1065.93|1075.43|1074.18|1065.43|1063.93|384
1655888400000|2022-06-22 09:00:00|1067.18|1066.18|1068.68|1067.43|1069.43|1067.93|1064.43|1062.93|612
1655892000000|2022-06-22 10:00:00|1068.43|1066.93|1072.18|1070.18|1074.93|1071.93|1066.93|1064.68|713
1655895600000|2022-06-22 11:00:00|1074.93|1070.43|1076.43|1074.43|1078.18|1077.43|1070.93|1070.18|24
1655899200000|2022-06-22 12:00:00|1076.18|1074.18|1066.18|1064.43|1076.18|1074.43|1066.18|1064.43|12
1655902800000|2022-06-22 13:00:00|1065.68|1063.68|1065.22|1063.22|1068.97|1067.72|1064.47|1062.72|118
1655906400000|2022-06-22 14:00:00|1064.97|1062.22|1071.78|1070.28|1074.39|1072.89|1063|1060.75|474
1655910000000|2022-06-22 15:00:00|1071.79|1070.29|1065.08|1063.58|1071.89|1070.39|1064.86|1063.36|0
1655913600000|2022-06-22 16:00:00|1065.07|1063.57|1069.09|1067.59|1069.1|1067.6|1064.84|1063.34|0
1655917200000|2022-06-22 17:00:00|1068.61|1067.11|1070.13|1068.63|1070.57|1069.07|1067.28|1065.78|0
1655920800000|2022-06-22 18:00:00|1070.34|1068.84|1070.36|1068.86|1073.18|1071.68|1069.47|1067.97|0
1655924400000|2022-06-22 19:00:00|1070.37|1068.87|1066.79|1065.29|1071.1|1069.6|1066.78|1065.28|0
1655928000000|2022-06-22 20:00:00|1066.56|1065.06|1066.45|1064.95|1067.78|1066.28|1066.25|1064.75|0
1655931600000|2022-06-22 21:00:00|1066.44|1064.94|1066.42|1064.92|1066.51|1065.01|1066.25|1064.75|0
1655935200000|2022-06-22 22:00:00|1066.43|1064.93|1065.9|1064.4|1067.02|1065.52|1065.31|1063.81|0
1655938800000|2022-06-22 23:00:00|1065.92|1064.42|1061.95|1060.45|1065.92|1064.42|1060.76|1059.26|0
1655942400000|2022-06-23 00:00:00|1061.94|1060.44|1067.56|1066.06|1068.82|1067.32|1061.81|1060.31|0
1655946000000|2022-06-23 01:00:00|1066.99|1065.49|1062.53|1061.03|1067.54|1066.04|1062.31|1060.81|0
1655949600000|2022-06-23 02:00:00|1062.52|1061.02|1063.54|1062.04|1064.8|1063.3|1061.67|1060.17|0
1655953200000|2022-06-23 03:00:00|1063.66|1062.16|1064.04|1062.54|1065.56|1064.06|1062.79|1061.29|0
1655956800000|2022-06-23 04:00:00|1064.05|1062.55|1065.35|1063.85|1067.27|1065.77|1062.96|1061.46|0
1655960400000|2022-06-23 05:00:00|1065.54|1064.04|1065.79|1064.29|1067.73|1066.23|1065.04|1063.54|0
1655964000000|2022-06-23 06:00:00|1065.8|1064.3|1064.32|1062.82|1066.76|1065.26|1064.09|1062.59|0
1655967600000|2022-06-23 07:00:00|1064.53|1063.03|1052.07|1050.32|1064.53|1063.03|1050.32|1048.82|590
1655971200000|2022-06-23 08:00:00|1052.32|1050.07|1054.32|1052.57|1055.82|1054.07|1048.07|1046.07|48
1655974800000|2022-06-23 09:00:00|1054.07|1052.82|1066.07|1064.57|1069.32|1067.82|1054.07|1052.82|332
1655978400000|2022-06-23 10:00:00|1066.32|1064.82|1073.32|1071.82|1074.07|1072.57|1066.07|1064.57|194
1655982000000|2022-06-23 11:00:00|1073.57|1072.07|1072.31|1070.81|1074.32|1072.57|1070.81|1069.31|321
1655985600000|2022-06-23 12:00:00|1073.06|1071.06|1064.81|1063.06|1073.81|1072.31|1063.81|1062.81|36
1655989200000|2022-06-23 13:00:00|1064.56|1062.81|1058.31|1056.81|1069.31|1067.81|1056.81|1055.31|58
1655992800000|2022-06-23 14:00:00|1058.31|1057.06|1060.06|1058.56|1060.28|1058.81|1053.21|1051.46|84
1655996400000|2022-06-23 15:00:00|1060.25|1058.75|1056.37|1054.87|1060.28|1058.78|1056.12|1054.62|0
1656000000000|2022-06-23 16:00:00|1056.36|1054.86|1053.07|1051.57|1056.38|1054.88|1052.2|1050.7|0
1656003600000|2022-06-23 17:00:00|1052.17|1050.67|1054.92|1053.42|1055.14|1053.64|1051.15|1049.65|0
1656007200000|2022-06-23 18:00:00|1055.02|1053.52|1056.69|1055.19|1057.64|1056.14|1053.8|1052.3|0
1656010800000|2022-06-23 19:00:00|1056.68|1055.18|1061.13|1059.63|1061.36|1059.86|1056.16|1054.66|0
1656014400000|2022-06-23 20:00:00|1060.79|1059.29|1058.29|1056.79|1060.79|1059.29|1057.86|1056.36|0
1656018000000|2022-06-23 21:00:00|1058.31|1056.81|1058.6|1057.1|1058.62|1057.12|1058.16|1056.66|0
1656021600000|2022-06-23 22:00:00|1058.59|1057.09|1059.43|1057.93|1059.62|1058.12|1058.29|1056.79|0
1656025200000|2022-06-23 23:00:00|1059.41|1057.91|1058.56|1057.06|1059.88|1058.38|1058.38|1056.88|0
1656028800000|2022-06-24 00:00:00|1058.55|1057.05|1062.63|1061.13|1062.88|1061.38|1058.01|1056.51|0
1656032400000|2022-06-24 01:00:00|1062.39|1060.89|1063.96|1062.46|1064.81|1063.31|1061.89|1060.39|0
1656036000000|2022-06-24 02:00:00|1064.85|1063.35|1065.92|1064.42|1066.71|1065.21|1064.46|1062.96|0
1656039600000|2022-06-24 03:00:00|1066.88|1065.38|1064.21|1062.71|1067.02|1065.52|1063.58|1062.08|0
1656043200000|2022-06-24 04:00:00|1064.32|1062.82|1065.97|1064.47|1067.03|1065.53|1064.21|1062.71|0
1656046800000|2022-06-24 05:00:00|1065.98|1064.48|1065.98|1064.48|1067.16|1065.66|1065.54|1064.04|0
1656050400000|2022-06-24 06:00:00|1065.78|1064.28|1062.84|1061.34|1066.79|1065.29|1062.84|1061.34|0
1656054000000|2022-06-24 07:00:00|1063.05|1061.55|1053.47|1051.47|1063.26|1061.76|1051.25|1049.25|363
1656057600000|2022-06-24 08:00:00|1053.22|1051.22|1056.22|1054.22|1056.22|1054.97|1052.22|1050.47|16
1656061200000|2022-06-24 09:00:00|1056.47|1054.47|1056.22|1054.47|1059.72|1057.97|1053.72|1051.97|9
1656064800000|2022-06-24 10:00:00|1056.47|1054.72|1056.97|1055.22|1059.22|1057.47|1055.97|1054.22|1
1656068400000|2022-06-24 11:00:00|1056.72|1054.97|1061.22|1059.22|1061.22|1059.22|1056.22|1054.22|1
1656072000000|2022-06-24 12:00:00|1061.47|1059.47|1060.72|1058.72|1062.97|1061.22|1059.72|1057.72|10
1656075600000|2022-06-24 13:00:00|1060.97|1058.97|1052.72|1050.72|1061.47|1059.47|1051.47|1049.72|254
1656079200000|2022-06-24 14:00:00|1052.97|1050.97|1060|1058.5|1067.47|1059.45|1052.72|1050.47|258
1656082800000|2022-06-24 15:00:00|1059.23|1057.73|1060.15|1058.65|1061.71|1060.21|1058.84|1057.34|0
1656086400000|2022-06-24 16:00:00|1060.16|1058.66|1061.03|1059.53|1061.25|1059.75|1059.97|1058.47|0
1656090000000|2022-06-24 17:00:00|1061.02|1059.52|1061.01|1059.51|1062.79|1061.29|1060.4|1058.9|0
1656093600000|2022-06-24 18:00:00|1060.8|1059.3|1063.52|1062.02|1063.76|1062.26|1060.79|1059.29|0
1656097200000|2022-06-24 19:00:00|1062.3|1060.8|1065.58|1064.08|1065.77|1064.27|1062.09|1060.59|0
1656100800000|2022-06-24 20:00:00|1065.59|1064.09|1064.73|1063.23|1066.19|1064.69|1063.78|1062.28|0
1656280800000|2022-06-26 22:00:00|1066.22|1064.72|1064.63|1063.13|1066.9|1065.4|1063.95|1062.45|0
1656284400000|2022-06-26 23:00:00|1064.64|1063.14|1063.7|1062.2|1065.95|1064.45|1063.7|1062.2|0
1656288000000|2022-06-27 00:00:00|1063.64|1062.14|1101.17|1099.67|1102.91|1101.41|1062.18|1060.68|0
1656291600000|2022-06-27 01:00:00|1062.27|1060.77|1064.7|1063.2|1064.91|1063.41|1062.17|1060.67|0
1656295200000|2022-06-27 02:00:00|1064.5|1063|1105.32|1103.82|1105.93|1104.43|1064.08|1062.58|0
1656298800000|2022-06-27 03:00:00|1105.33|1103.83|1066.25|1064.75|1106.09|1104.59|1065.41|1063.91|0
1656302400000|2022-06-27 04:00:00|1066.24|1064.74|1066.05|1064.55|1106.08|1104.58|1065.82|1064.32|0
1656306000000|2022-06-27 05:00:00|1066.04|1064.54|1066.07|1064.57|1105.33|1103.83|1064.34|1062.84|0
1656309600000|2022-06-27 06:00:00|1105.64|1104.14|1066.31|1064.81|1106.19|1104.69|1064.66|1063.16|0
1656313200000|2022-06-27 07:00:00|1066.11|1064.61|1080.5|1079.25|1080.75|1079.25|1064.53|1063.03|932
1656316800000|2022-06-27 08:00:00|1080.25|1078.5|1074.75|1073.75|1083.25|1081.75|1074.25|1073.25|119
1656320400000|2022-06-27 09:00:00|1074.5|1072.75|1075.75|1074.25|1077.75|1076.25|1074.25|1072.5|16
1656324000000|2022-06-27 10:00:00|1076|1073.75|1079|1077.25|1079|1077.75|1075.25|1073.75|31
1656327600000|2022-06-27 11:00:00|1078.75|1076.75|1082.15|1080.4|1083.15|1081.4|1077.25|1075.75|8
1656331200000|2022-06-27 12:00:00|1082.4|1080.65|1074.9|1073.4|1082.65|1080.9|1074.9|1073.4|4
1656334800000|2022-06-27 13:00:00|1074.65|1072.9|1078.9|1077.4|1080.15|1078.15|1073.15|1071.9|40
1656338400000|2022-06-27 14:00:00|1079.15|1077.65|1082.39|1080.89|1082.94|1081.9|1077.74|1076.24|323
1656342000000|2022-06-27 15:00:00|1082.4|1080.9|1082.52|1081.02|1083.26|1081.76|1080.24|1078.74|0
1656345600000|2022-06-27 16:00:00|1081.78|1080.28|1080.9|1079.4|1082.21|1080.71|1078.73|1077.23|0
1656349200000|2022-06-27 17:00:00|1081.26|1079.76|1078.24|1076.74|1081.5|1080|1077.5|1076|0
1656352800000|2022-06-27 18:00:00|1078.48|1076.98|1078.51|1077.01|1079.53|1078.03|1077.48|1075.98|0
1656356400000|2022-06-27 19:00:00|1078.49|1076.99|1078.51|1077.01|1079.75|1078.25|1076.95|1075.45|0
1656360000000|2022-06-27 20:00:00|1079.19|1077.69|1079.95|1078.45|1080.42|1078.92|1079.08|1077.58|0
1656363600000|2022-06-27 21:00:00|1079.97|1078.47|1079.91|1078.41|1080.19|1078.69|1079.73|1078.23|0
1656367200000|2022-06-27 22:00:00|1079.92|1078.42|1079.71|1078.21|1080.45|1078.95|1079.19|1077.69|0
1656370800000|2022-06-27 23:00:00|1079.77|1078.27|1079.32|1077.82|1080.34|1078.84|1078.91|1077.41|0
1656374400000|2022-06-28 00:00:00|1079.33|1077.83|1081.07|1079.57|1081.83|1080.33|1079.24|1077.74|0
1656378000000|2022-06-28 01:00:00|1081.44|1079.94|1077.7|1076.2|1081.94|1080.44|1077.45|1075.95|0
1656381600000|2022-06-28 02:00:00|1077.94|1076.44|1077.72|1076.22|1079.12|1077.62|1076.18|1074.68|0
1656385200000|2022-06-28 03:00:00|1077.83|1076.33|1079.17|1077.67|1079.67|1078.17|1077.51|1076.01|0
1656388800000|2022-06-28 04:00:00|1079.22|1077.72|1079.65|1078.15|1079.97|1078.47|1078.46|1076.96|0
1656392400000|2022-06-28 05:00:00|1079.64|1078.14|1080.97|1079.47|1081.46|1079.96|1079.18|1077.68|0
1656396000000|2022-06-28 06:00:00|1080.93|1079.43|1089.73|1088.23|1089.94|1088.44|1080.51|1079.01|0
1656399600000|2022-06-28 07:00:00|1089.74|1088.24|1094.04|1092.79|1101.44|1100.69|1086.38|1084.88|178
1656403200000|2022-06-28 08:00:00|1093.79|1092.54|1097.54|1095.79|1097.54|1095.79|1091.79|1090.54|260
1656406800000|2022-06-28 09:00:00|1098.04|1096.04|1099.04|1097.79|1100.29|1099.29|1097.29|1095.79|46
1656410400000|2022-06-28 10:00:00|1099.29|1098.04|1100.29|1098.79|1100.54|1099.29|1097.04|1095.29|51
1656414000000|2022-06-28 11:00:00|1100.54|1099.04|1100.79|1099.54|1101.04|1100.29|1099.29|1097.54|136
1656417600000|2022-06-28 12:00:00|1101.04|1099.29|1100.54|1099.29|1103.04|1101.29|1099.29|1097.79|144
1656421200000|2022-06-28 13:00:00|1100.79|1099.54|1105.29|1104.04|1105.29|1104.04|1100.79|1099.04|44
1656424800000|2022-06-28 14:00:00|1106.04|1103.79|1101.82|1100.32|1107.53|1106.28|1099.54|1098.04|226
1656428400000|2022-06-28 15:00:00|1101.81|1100.31|1093.89|1092.39|1102.46|1100.96|1093.63|1092.13|0
1656432000000|2022-06-28 16:00:00|1095.49|1093.99|1095.95|1094.45|1096.85|1095.35|1094.39|1092.89|0
1656435600000|2022-06-28 17:00:00|1095.94|1094.44|1093.74|1092.24|1095.95|1094.45|1092.86|1091.36|0
1656439200000|2022-06-28 18:00:00|1093.73|1092.23|1089.87|1088.37|1094.63|1093.13|1088.98|1087.48|0
1656442800000|2022-06-28 19:00:00|1089.75|1088.25|1088.66|1087.16|1093.44|1091.94|1088.22|1086.72|0
1656446400000|2022-06-28 20:00:00|1091.06|1089.56|1092.17|1090.67|1092.33|1090.83|1090.42|1088.92|0
1656450000000|2022-06-28 21:00:00|1092.19|1090.69|1092|1090.5|1092.19|1090.69|1091.97|1090.47|0
1656453600000|2022-06-28 22:00:00|1092.15|1090.65|1092.81|1091.31|1092.81|1091.31|1091.91|1090.41|0
1656457200000|2022-06-28 23:00:00|1092.77|1091.27|1092.46|1090.96|1092.85|1091.35|1091.73|1090.23|0
1656460800000|2022-06-29 00:00:00|1092.41|1090.91|1090.97|1089.47|1094.23|1092.73|1090.54|1089.04|0
1656464400000|2022-06-29 01:00:00|1088.27|1086.77|1092.02|1090.52|1093.11|1091.61|1088.04|1086.54|0
1656468000000|2022-06-29 02:00:00|1091.81|1090.31|1093.1|1091.6|1093.33|1091.83|1090.94|1089.44|0
1656471600000|2022-06-29 03:00:00|1092.89|1091.39|1092.67|1091.17|1093.11|1091.61|1091.6|1090.1|0
1656475200000|2022-06-29 04:00:00|1092.68|1091.18|1094.37|1092.87|1095.66|1094.16|1089.98|1088.48|0
1656478800000|2022-06-29 05:00:00|1092.42|1090.92|1094.17|1092.67|1095.24|1093.74|1092.18|1090.68|0
1656482400000|2022-06-29 06:00:00|1093.96|1092.46|1092.49|1090.99|1096.01|1094.51|1091.44|1089.94|0
1656486000000|2022-06-29 07:00:00|1092.28|1090.78|1098.52|1097.02|1106.78|1104.78|1091.32|1089.82|118
1656489600000|2022-06-29 08:00:00|1098.27|1097.27|1100.27|1098.52|1100.77|1099.02|1098.27|1096.52|38
1656493200000|2022-06-29 09:00:00|1100.52|1098.77|1104.77|1103.02|1106.77|1105.02|1099.77|1098.27|29
1656496800000|2022-06-29 10:00:00|1105.27|1103.52|1108.77|1107.02|1108.77|1107.02|1103.77|1102.02|11
1656500400000|2022-06-29 11:00:00|1108.52|1106.52|1111.3|1109.55|1112.3|1110.8|1104.77|1103.52|17
1656504000000|2022-06-29 12:00:00|1111.55|1109.8|1108.05|1106.55|1113.05|1112.05|1107.55|1106.05|134
1656507600000|2022-06-29 13:00:00|1108.3|1106.8|1105.8|1104.05|1110.05|1108.55|1102.8|1101.3|298
1656511200000|2022-06-29 14:00:00|1105.55|1103.55|1103.94|1102.44|1107.05|1105.55|1099.8|1098.05|167
1656514800000|2022-06-29 15:00:00|1104.17|1102.67|1104.64|1103.14|1105.9|1104.4|1102.8|1101.3|0
1656518400000|2022-06-29 16:00:00|1104.63|1103.13|1103.21|1101.71|1104.9|1103.4|1100.5|1099|0
1656522000000|2022-06-29 17:00:00|1102.83|1101.33|1104.9|1103.4|1104.9|1103.4|1101.28|1099.78|0
1656525600000|2022-06-29 18:00:00|1104.69|1103.19|1103.35|1101.85|1106.04|1104.54|1102.68|1101.18|0
1656529200000|2022-06-29 19:00:00|1103.36|1101.86|1100.98|1099.48|1105.4|1103.9|1100.64|1099.14|0
1656532800000|2022-06-29 20:00:00|1101.56|1100.06|1101.9|1100.4|1102.16|1100.66|1100.96|1099.46|0
1656536400000|2022-06-29 21:00:00|1101.92|1100.42|1101.92|1100.42|1102.01|1100.51|1101.85|1100.35|0
1656540000000|2022-06-29 22:00:00|1101.93|1100.43|1101.75|1100.25|1102.24|1100.74|1101.48|1099.98|0
1656543600000|2022-06-29 23:00:00|1101.77|1100.27|1100.97|1099.47|1101.79|1100.29|1100.59|1099.09|0
1656547200000|2022-06-30 00:00:00|1100.96|1099.46|1101.2|1099.7|1102.08|1100.58|1099.65|1098.15|0
1656550800000|2022-06-30 01:00:00|1100.69|1099.19|1098.77|1097.27|1100.69|1099.19|1098.29|1096.79|0
1656554400000|2022-06-30 02:00:00|1097.91|1096.41|1100.75|1099.25|1100.75|1099.25|1097.9|1096.4|0
1656558000000|2022-06-30 03:00:00|1100.76|1099.26|1098.48|1096.98|1101.19|1099.69|1098.36|1096.86|0
1656561600000|2022-06-30 04:00:00|1097.45|1095.95|1098.79|1097.29|1099.24|1097.74|1097.19|1095.69|0
1656565200000|2022-06-30 05:00:00|1098.05|1096.55|1093.01|1091.51|1099.01|1097.51|1092.45|1090.95|0
1656568800000|2022-06-30 06:00:00|1094.87|1093.37|1090.66|1089.16|1095|1093.5|1088.93|1087.43|0
1656572400000|2022-06-30 07:00:00|1093.19|1091.69|1086.6|1084.85|1093.2|1091.7|1080.72|1078.72|249
1656576000000|2022-06-30 08:00:00|1087.35|1085.1|1088.6|1086.85|1092.6|1091.6|1085.85|1084.1|42
1656579600000|2022-06-30 09:00:00|1089.1|1087.1|1088.85|1087.35|1090.1|1088.35|1084.6|1082.85|27
1656583200000|2022-06-30 10:00:00|1088.35|1087.1|1083.1|1081.6|1089.35|1087.85|1080.6|1079.1|219
1656586800000|2022-06-30 11:00:00|1082.85|1081.35|1082.38|1080.63|1083.35|1081.6|1079.1|1078.35|104
1656590400000|2022-06-30 12:00:00|1082.13|1080.38|1080.88|1079.13|1084.13|1083.13|1080.13|1078.88|48
1656594000000|2022-06-30 13:00:00|1080.63|1078.88|1073.63|1072.63|1082.38|1080.63|1072.13|1070.88|178
1656597600000|2022-06-30 14:00:00|1073.38|1072.13|1078.9|1077.4|1079.12|1077.62|1069.6|1067.6|315
1656601200000|2022-06-30 15:00:00|1078.69|1077.19|1085.81|1084.31|1086.06|1084.56|1076.91|1075.41|0
1656604800000|2022-06-30 16:00:00|1083.99|1082.49|1086.93|1085.43|1089.24|1087.74|1081.97|1080.47|0
1656608400000|2022-06-30 17:00:00|1086.94|1085.44|1086.47|1084.97|1087.96|1086.46|1083.31|1081.81|0
1656612000000|2022-06-30 18:00:00|1084.75|1083.25|1082|1080.5|1086.93|1085.43|1081.54|1080.04|0
1656615600000|2022-06-30 19:00:00|1083.25|1081.75|1085.23|1083.73|1085.25|1083.75|1080.83|1079.33|0
1656619200000|2022-06-30 20:00:00|1085.38|1083.88|1082.55|1081.05|1085.38|1083.88|1082.08|1080.58|0
1656622800000|2022-06-30 21:00:00|1082.56|1081.06|1082.66|1081.16|1082.82|1081.32|1082.51|1081.01|0
1656626400000|2022-06-30 22:00:00|1082.67|1081.17|1081.82|1080.32|1082.84|1081.34|1081.11|1079.61|0
1656630000000|2022-06-30 23:00:00|1081.84|1080.34|1084.21|1082.71|1084.35|1082.85|1081.57|1080.07|0
1656633600000|2022-07-01 00:00:00|1084.26|1082.76|1082.73|1081.23|1085.23|1083.73|1082.53|1081.03|0
1656637200000|2022-07-01 01:00:00|1084.13|1082.63|1081.86|1080.36|1084.77|1083.27|1079.88|1078.38|0
1656640800000|2022-07-01 02:00:00|1080.87|1079.37|1078.33|1076.83|1082.3|1080.8|1077.45|1075.95|0
1656644400000|2022-07-01 03:00:00|1078.11|1076.61|1075.28|1073.78|1078.34|1076.84|1074.59|1073.09|0
1656648000000|2022-07-01 04:00:00|1075.27|1073.77|1074.46|1072.96|1076.16|1074.66|1073.72|1072.22|0
1656651600000|2022-07-01 05:00:00|1074.64|1073.14|1072.23|1070.73|1075|1073.5|1072.23|1070.73|0
1656655200000|2022-07-01 06:00:00|1072.45|1070.95|1074.38|1072.88|1075.32|1073.82|1070.49|1068.99|0
1656658800000|2022-07-01 07:00:00|1074.59|1073.09|1069.88|1068.63|1087.1|1073.1|1063.85|1062.35|369
1656662400000|2022-07-01 08:00:00|1070.13|1068.38|1073.38|1071.63|1074.88|1073.13|1063.38|1061.63|238
1656666000000|2022-07-01 09:00:00|1073.13|1071.38|1078.63|1077.13|1078.88|1077.13|1072.38|1070.63|35
1656669600000|2022-07-01 10:00:00|1078.88|1076.88|1070.63|1069.13|1078.88|1076.88|1070.38|1068.88|9
1656673200000|2022-07-01 11:00:00|1070.88|1069.38|1069.87|1068.12|1071.88|1070.13|1068.63|1067.12|21
1656676800000|2022-07-01 12:00:00|1070.12|1068.37|1070.87|1069.62|1071.12|1069.62|1065.87|1063.87|61
1656680400000|2022-07-01 13:00:00|1071.12|1070.12|1072.37|1070.62|1075.12|1073.62|1070.37|1068.62|41
1656684000000|2022-07-01 14:00:00|1072.62|1070.87|1064.67|1063.17|1073.87|1072.12|1062.01|1060.51|398
1656687600000|2022-07-01 15:00:00|1065.45|1063.95|1064.93|1063.43|1068.75|1067.25|1064.41|1062.91|0
1656691200000|2022-07-01 16:00:00|1065.9|1064.4|1067.6|1066.1|1069.15|1067.65|1065.43|1063.93|0
1656694800000|2022-07-01 17:00:00|1066.87|1065.37|1071.57|1070.07|1071.57|1070.07|1066.86|1065.36|0
1656698400000|2022-07-01 18:00:00|1071.25|1069.75|1073.2|1071.7|1073.64|1072.14|1069.95|1068.45|0
1656702000000|2022-07-01 19:00:00|1073.4|1071.9|1075.57|1074.07|1075.93|1074.43|1072.08|1070.58|0
1656705600000|2022-07-01 20:00:00|1074.89|1073.39|1074.54|1073.04|1075.24|1073.74|1074.35|1072.85|0
1656885600000|2022-07-03 22:00:00|1074.38|1072.88|1073.82|1072.32|1075.28|1073.78|1073.01|1071.51|0
1656889200000|2022-07-03 23:00:00|1073.81|1072.31|1071.91|1070.41|1074.3|1072.8|1071.49|1069.99|0
1656892800000|2022-07-04 00:00:00|1071.89|1070.39|1071.83|1070.33|1074.43|1072.93|1071.04|1069.54|0
1656896400000|2022-07-04 01:00:00|1072.74|1071.24|1072.38|1070.88|1073.6|1072.1|1067.97|1066.47|0
1656900000000|2022-07-04 02:00:00|1072.62|1071.12|1070.55|1069.05|1073.63|1072.13|1069.46|1067.96|0
1656903600000|2022-07-04 03:00:00|1071.4|1069.9|1071|1069.5|1072.39|1070.89|1070.55|1069.05|0
1656907200000|2022-07-04 04:00:00|1072.03|1070.53|1070.36|1068.86|1072.16|1070.66|1069.7|1068.2|0
1656910800000|2022-07-04 05:00:00|1071.18|1069.68|1072.29|1070.79|1072.43|1070.93|1070.13|1068.63|0
1656914400000|2022-07-04 06:00:00|1072.08|1070.58|1071.68|1070.18|1074.57|1073.07|1071.05|1069.55|0
1656918000000|2022-07-04 07:00:00|1071.47|1069.97|1078.01|1076.26|1085.26|1083.51|1069.95|1068.45|201
1656921600000|2022-07-04 08:00:00|1077.76|1076.76|1080.01|1078.26|1080.76|1079.51|1075.51|1074.76|41
1656925200000|2022-07-04 09:00:00|1079.76|1078.01|1088.26|1086.26|1088.26|1086.26|1076.76|1075.01|20
1656928800000|2022-07-04 10:00:00|1088.51|1086.51|1085.51|1083.76|1089.26|1087.76|1083.26|1082.01|39
1656932400000|2022-07-04 11:00:00|1085.01|1083.51|1085.85|1084.35|1090.6|1089.85|1084.26|1082.76|57
1656936000000|2022-07-04 12:00:00|1086.1|1084.6|1092.85|1090.85|1093.1|1092.1|1086.1|1084.6|20
1656939600000|2022-07-04 13:00:00|1093.1|1091.1|1094.85|1093.1|1095.6|1093.85|1090.1|1088.35|62
1656943200000|2022-07-04 14:00:00|1094.6|1092.85|1093.54|1092.04|1095.16|1093.16|1091.73|1090.23|187
1656946800000|2022-07-04 15:00:00|1093.92|1092.42|1093.06|1091.56|1095.25|1093.75|1092.57|1091.07|0
1656950400000|2022-07-04 16:00:00|1092.98|1091.48|1093.43|1091.93|1093.66|1092.16|1092.76|1091.26|0
1656954000000|2022-07-04 17:00:00|1093.32|1091.82|1093.21|1091.71|1093.88|1092.38|1092.99|1091.49|0
1656957600000|2022-07-04 18:00:00|1093.32|1091.82|1093.21|1091.71|1093.32|1091.82|1093.21|1091.71|0
1656961200000|2022-07-04 19:00:00|1093.42|1091.92|1093.51|1092.01|1093.65|1092.15|1093|1091.5|0
1656964800000|2022-07-04 20:00:00|1093.43|1091.93|1093.62|1092.12|1093.62|1092.12|1093.4|1091.9|0
1656968400000|2022-07-04 21:00:00|1093.41|1091.91|1093.62|1092.12|1093.62|1092.12|1093.41|1091.91|0
1656972000000|2022-07-04 22:00:00|1093.63|1092.13|1096.94|1095.44|1097.19|1095.69|1093.4|1091.9|0
1656975600000|2022-07-04 23:00:00|1096.95|1095.45|1098.6|1097.1|1101.21|1099.71|1096.95|1095.45|0
1656979200000|2022-07-05 00:00:00|1098.62|1097.12|1101.91|1100.41|1102.42|1100.92|1097.66|1096.16|0
1656982800000|2022-07-05 01:00:00|1101.14|1099.64|1101.36|1099.86|1101.58|1100.08|1099.36|1097.86|0
1656986400000|2022-07-05 02:00:00|1102.3|1100.8|1099.07|1097.57|1102.68|1101.18|1098.8|1097.3|0
1656990000000|2022-07-05 03:00:00|1098.45|1096.95|1098.42|1096.92|1100.59|1099.09|1098.23|1096.73|0
1656993600000|2022-07-05 04:00:00|1098.31|1096.81|1098.02|1096.52|1098.43|1096.93|1096.69|1095.19|0
1656997200000|2022-07-05 05:00:00|1098.82|1097.32|1098.46|1096.96|1099.59|1098.09|1096.45|1094.95|0
1657000800000|2022-07-05 06:00:00|1097.49|1095.99|1097.05|1095.55|1099.23|1097.73|1095.96|1094.46|0
1657004400000|2022-07-05 07:00:00|1097.04|1095.54|1092.43|1090.68|1097.05|1095.55|1088.68|1086.93|312
1657008000000|2022-07-05 08:00:00|1092.18|1090.18|1089.68|1088.18|1095.43|1093.68|1088.43|1087.68|76
1657011600000|2022-07-05 09:00:00|1089.93|1088.43|1092.43|1090.68|1092.68|1091.18|1087.68|1086.18|26
1657015200000|2022-07-05 10:00:00|1092.18|1090.18|1089.18|1087.68|1093.43|1091.68|1088.68|1086.93|52
1657018800000|2022-07-05 11:00:00|1089.43|1088.18|1084.79|1083.54|1090.43|1088.68|1084.04|1083.04|104
1657022400000|2022-07-05 12:00:00|1084.54|1083.29|1074.79|1073.04|1084.54|1083.54|1074.54|1073.04|125
1657026000000|2022-07-05 13:00:00|1074.54|1072.54|1068.79|1067.79|1074.54|1072.54|1065.29|1063.54|332
1657029600000|2022-07-05 14:00:00|1068.54|1067.54|1067.8|1066.3|1072.14|1070.64|1066.04|1065.04|459
1657033200000|2022-07-05 15:00:00|1067.62|1066.12|1067.12|1065.62|1068.41|1066.91|1063.47|1061.97|0
1657036800000|2022-07-05 16:00:00|1067.54|1066.04|1066.39|1064.89|1070.03|1068.53|1066.12|1064.62|0
1657040400000|2022-07-05 17:00:00|1066.4|1064.9|1068.44|1066.94|1069.97|1068.47|1066.14|1064.64|0
1657044000000|2022-07-05 18:00:00|1068.45|1066.95|1070.13|1068.63|1070.93|1069.43|1065.99|1064.49|0
1657047600000|2022-07-05 19:00:00|1070.14|1068.64|1070.73|1069.23|1072.03|1070.53|1069|1067.5|0
1657051200000|2022-07-05 20:00:00|1070.88|1069.38|1069.3|1067.8|1070.9|1069.4|1069.13|1067.63|0
1657054800000|2022-07-05 21:00:00|1069.32|1067.82|1069.41|1067.91|1069.41|1067.91|1069.21|1067.71|0
1657058400000|2022-07-05 22:00:00|1069.43|1067.93|1069.22|1067.72|1070.73|1069.23|1068.95|1067.45|0
1657062000000|2022-07-05 23:00:00|1069.26|1067.76|1067.87|1066.37|1069.62|1068.12|1067.51|1066.01|0
1657065600000|2022-07-06 00:00:00|1067.91|1066.41|1072.83|1071.33|1073.82|1072.32|1067.91|1066.41|0
1657069200000|2022-07-06 01:00:00|1072.84|1071.34|1071.71|1070.21|1075.62|1074.12|1070|1068.5|0
1657072800000|2022-07-06 02:00:00|1070.52|1069.02|1069.05|1067.55|1071.97|1070.47|1068.28|1066.78|0
1657076400000|2022-07-06 03:00:00|1069.06|1067.56|1070.66|1069.16|1070.66|1069.16|1066.01|1064.51|0
1657080000000|2022-07-06 04:00:00|1070.65|1069.15|1069.07|1067.57|1070.65|1069.15|1067.53|1066.03|0
1657083600000|2022-07-06 05:00:00|1069.17|1067.67|1064.26|1062.76|1070.62|1069.12|1064.25|1062.75|0
1657087200000|2022-07-06 06:00:00|1064.51|1063.01|1064.64|1063.14|1064.74|1063.24|1056.44|1054.94|0
1657090800000|2022-07-06 07:00:00|1064.63|1063.13|1073.34|1071.59|1112.93|1080.18|1064.63|1061.93|96
1657094400000|2022-07-06 08:00:00|1073.09|1071.34|1063.84|1062.09|1073.34|1071.34|1062.59|1061.09|73
1657098000000|2022-07-06 09:00:00|1062.34|1061.59|1070.34|1068.59|1071.84|1070.09|1060.84|1059.09|241
1657101600000|2022-07-06 10:00:00|1070.59|1068.84|1071.59|1070.09|1071.84|1070.09|1068.59|1067.34|6
1657105200000|2022-07-06 11:00:00|1071.34|1069.84|1067.75|1066.25|1071.84|1070.09|1066.75|1065|11
1657108800000|2022-07-06 12:00:00|1067.5|1066|1066.75|1065.25|1068.75|1067.5|1065.25|1063.75|17
1657112400000|2022-07-06 13:00:00|1067|1065.5|1064.75|1062.25|1069.5|1067.75|1062.25|1060.75|179
1657116000000|2022-07-06 14:00:00|1064.25|1062|1064.17|1062.67|1066.44|1064.94|1059.5|1057.75|1006
1657119600000|2022-07-06 15:00:00|1064.41|1062.91|1062.82|1061.32|1064.67|1063.17|1060.59|1059.09|0
1657123200000|2022-07-06 16:00:00|1062.64|1061.14|1063.38|1061.88|1063.9|1062.4|1060.86|1059.36|0
1657126800000|2022-07-06 17:00:00|1063.26|1061.76|1064.17|1062.67|1064.7|1063.2|1063.26|1061.76|0
1657130400000|2022-07-06 18:00:00|1063.96|1062.46|1067.62|1066.12|1069.4|1067.9|1062.61|1061.11|0
1657134000000|2022-07-06 19:00:00|1067.63|1066.13|1066.69|1065.19|1069.2|1067.7|1066.01|1064.51|0
1657137600000|2022-07-06 20:00:00|1067.11|1065.61|1067.88|1066.38|1067.93|1066.43|1066.94|1065.44|0
1657141200000|2022-07-06 21:00:00|1067.84|1066.34|1067.97|1066.47|1068.15|1066.65|1067.79|1066.29|0
1657144800000|2022-07-06 22:00:00|1067.98|1066.48|1067.26|1065.76|1068.26|1066.76|1067.13|1065.63|0
1657148400000|2022-07-06 23:00:00|1067.35|1065.85|1067.52|1066.02|1068.01|1066.51|1067|1065.5|0
1657152000000|2022-07-07 00:00:00|1067.54|1066.04|1066.64|1065.14|1068.3|1066.8|1064.92|1063.42|0
1657155600000|2022-07-07 01:00:00|1067.04|1065.54|1065.64|1064.14|1067.04|1065.54|1064.26|1062.76|0
1657159200000|2022-07-07 02:00:00|1065.54|1064.04|1068.59|1067.09|1069.28|1067.78|1065.43|1063.93|0
1657162800000|2022-07-07 03:00:00|1069.41|1067.91|1070.46|1068.96|1071.72|1070.22|1068.78|1067.28|0
1657166400000|2022-07-07 04:00:00|1071.43|1069.93|1070.92|1069.42|1072.18|1070.68|1070.24|1068.74|0
1657170000000|2022-07-07 05:00:00|1070.91|1069.41|1071.66|1070.16|1073.89|1072.39|1070.7|1069.2|0
1657173600000|2022-07-07 06:00:00|1072.98|1071.48|1067.69|1066.19|1074.71|1073.21|1067.22|1065.72|0
1657177200000|2022-07-07 07:00:00|1067.9|1066.4|1079.5|1078|1080.25|1078.75|1066.97|1065.47|87
1657180800000|2022-07-07 08:00:00|1079.25|1077.75|1075.25|1073.75|1081.5|1080|1073.5|1072|274
1657184400000|2022-07-07 09:00:00|1075|1073.25|1082.25|1080.75|1085|1083.75|1074.5|1073.25|114
1657188000000|2022-07-07 10:00:00|1082|1080.5|1082.5|1081.25|1083.25|1081.5|1078.25|1076.5|97
1657191600000|2022-07-07 11:00:00|1082.25|1081|1083.48|1081.73|1085.23|1082.98|1078.5|1076.75|73
1657195200000|2022-07-07 12:00:00|1083.23|1081.48|1082.73|1080.98|1083.98|1082.23|1078.73|1076.98|4
1657198800000|2022-07-07 13:00:00|1082.98|1081.23|1094.73|1093.48|1097.73|1095.98|1082.98|1081.23|353
1657202400000|2022-07-07 14:00:00|1094.48|1093.23|1094.92|1093.42|1097.47|1095.47|1092.91|1091.41|527
1657206000000|2022-07-07 15:00:00|1095.1|1093.6|1095.62|1094.12|1096.39|1094.89|1094.45|1092.95|0
1657209600000|2022-07-07 16:00:00|1095.61|1094.11|1095.8|1094.3|1096.67|1095.17|1095.37|1093.87|0
1657213200000|2022-07-07 17:00:00|1096.02|1094.52|1096.04|1094.54|1096.26|1094.76|1094.35|1092.85|0
1657216800000|2022-07-07 18:00:00|1096.29|1094.79|1096.28|1094.78|1096.96|1095.46|1095.61|1094.11|0
1657220400000|2022-07-07 19:00:00|1096.47|1094.97|1096.93|1095.43|1097.54|1096.04|1096.21|1094.71|0
1657224000000|2022-07-07 20:00:00|1096.67|1095.17|1095.67|1094.17|1096.67|1095.17|1095.47|1093.97|0
1657227600000|2022-07-07 21:00:00|1095.7|1094.2|1095.34|1093.84|1095.85|1094.35|1095.27|1093.77|0
1657231200000|2022-07-07 22:00:00|1095.41|1093.91|1095.78|1094.28|1095.96|1094.46|1095.14|1093.64|0
1657234800000|2022-07-07 23:00:00|1095.79|1094.29|1095.25|1093.75|1095.92|1094.42|1094.98|1093.48|0
1657238400000|2022-07-08 00:00:00|1095.3|1093.8|1097.33|1095.83|1097.56|1096.06|1094.51|1093.01|0
1657242000000|2022-07-08 01:00:00|1097.66|1096.16|1096.39|1094.89|1098.21|1096.71|1095.88|1094.38|0
1657245600000|2022-07-08 02:00:00|1096.64|1095.14|1093.67|1092.17|1098.19|1096.69|1093.41|1091.91|0
1657249200000|2022-07-08 03:00:00|1093.54|1092.04|1096.49|1094.99|1097.73|1096.23|1092.67|1091.17|0
1657252800000|2022-07-08 04:00:00|1096.19|1094.69|1097.8|1096.3|1098.02|1096.52|1096.18|1094.68|0
1657256400000|2022-07-08 05:00:00|1097.81|1096.31|1095.33|1093.83|1098.02|1096.52|1094.82|1093.32|0
1657260000000|2022-07-08 06:00:00|1095.31|1093.81|1097.24|1095.74|1097.31|1095.81|1094.53|1093.03|0
1657263600000|2022-07-08 07:00:00|1097.03|1095.53|1095.97|1094.47|1100.22|1099.22|1090.72|1086.97|407
1657267200000|2022-07-08 08:00:00|1096.47|1094.72|1093.47|1091.47|1099.47|1097.97|1091.47|1089.72|29
1657270800000|2022-07-08 09:00:00|1093.22|1091.22|1082.72|1081.22|1093.47|1091.47|1082.47|1080.97|9
1657274400000|2022-07-08 10:00:00|1082.97|1081.47|1083.97|1082.97|1089.22|1087.47|1079.47|1077.72|615
1657278000000|2022-07-08 11:00:00|1084.22|1083.22|1080.11|1078.86|1106.47|1084.97|1080.06|1078.63|123
1657281600000|2022-07-08 12:00:00|1080.36|1079.61|1084.36|1082.86|1084.61|1082.86|1079.36|1078.11|89
1657285200000|2022-07-08 13:00:00|1084.61|1083.11|1080.11|1078.36|1087.61|1085.86|1078.11|1076.86|332
1657288800000|2022-07-08 14:00:00|1079.86|1077.86|1086.63|1085.13|1087.27|1085.77|1078.86|1077.36|360
1657292400000|2022-07-08 15:00:00|1087.62|1086.12|1086.48|1084.98|1088.97|1087.47|1084.73|1083.23|0
1657296000000|2022-07-08 16:00:00|1087.47|1085.97|1082.07|1080.57|1087.47|1085.97|1081.85|1080.35|0
1657299600000|2022-07-08 17:00:00|1082.33|1080.83|1083.86|1082.36|1084.75|1083.25|1081.32|1079.82|0
1657303200000|2022-07-08 18:00:00|1084.07|1082.57|1086.52|1085.02|1087.03|1085.53|1083.41|1081.91|0
1657306800000|2022-07-08 19:00:00|1086.53|1085.03|1085.47|1083.97|1086.8|1085.3|1084.74|1083.24|0
1657310400000|2022-07-08 20:00:00|1085.01|1083.51|1085.65|1084.15|1085.76|1084.26|1084.53|1083.03|0
1657490400000|2022-07-10 22:00:00|1083.99|1082.49|1083.15|1081.65|1084.19|1082.69|1082.78|1081.28|0
1657494000000|2022-07-10 23:00:00|1083.18|1081.68|1084.08|1082.58|1084.65|1083.15|1082.91|1081.41|0
1657497600000|2022-07-11 00:00:00|1084.05|1082.55|1084.23|1082.73|1084.98|1083.48|1082.41|1080.91|0
1657501200000|2022-07-11 01:00:00|1084.12|1082.62|1080.31|1078.81|1084.33|1082.83|1080.02|1078.52|0
1657504800000|2022-07-11 02:00:00|1078.68|1077.18|1078.69|1077.19|1080.53|1079.03|1078.18|1076.68|0
1657508400000|2022-07-11 03:00:00|1076.94|1075.44|1076.48|1074.98|1078.5|1077|1075.47|1073.97|0
1657512000000|2022-07-11 04:00:00|1078.29|1076.79|1077.85|1076.35|1078.73|1077.23|1077.43|1075.93|0
1657515600000|2022-07-11 05:00:00|1077.64|1076.14|1074.75|1073.25|1078.5|1077|1074.5|1073|0
1657519200000|2022-07-11 06:00:00|1075|1073.5|1074.72|1073.22|1076.26|1074.76|1071.75|1070.25|0
1657522800000|2022-07-11 07:00:00|1075.14|1073.64|1082.61|1080.86|1083.65|1082.15|1072.58|1070.4|380
1657526400000|2022-07-11 08:00:00|1082.86|1081.11|1085.61|1083.86|1087.86|1085.86|1078.36|1076.61|23
1657530000000|2022-07-11 09:00:00|1085.11|1083.61|1091.36|1089.86|1093.86|1091.86|1085.11|1083.36|280
1657533600000|2022-07-11 10:00:00|1091.61|1089.61|1097.36|1096.36|1097.36|1096.36|1091.11|1089.61|52
1657537200000|2022-07-11 11:00:00|1097.61|1096.11|1095.51|1094.26|1099.61|1098.61|1094.51|1093.26|346
1657540800000|2022-07-11 12:00:00|1095.76|1093.76|1094.76|1093.76|1096.51|1095.26|1090.76|1088.76|508
1657544400000|2022-07-11 13:00:00|1094.51|1093.51|1095.51|1094.51|1097.76|1096.26|1088.76|1087.76|283
1657548000000|2022-07-11 14:00:00|1095.26|1094.26|1094.76|1093.26|1098|1096.5|1089.95|1088.2|427
1657551600000|2022-07-11 15:00:00|1094.41|1092.91|1095.68|1094.18|1096.75|1095.25|1094.15|1092.65|0
1657555200000|2022-07-11 16:00:00|1095.66|1094.16|1097.45|1095.95|1097.95|1096.45|1095.42|1093.92|0
1657558800000|2022-07-11 17:00:00|1097.69|1096.19|1099.22|1097.72|1100.58|1099.08|1097.44|1095.94|0
1657562400000|2022-07-11 18:00:00|1099.8|1098.3|1096.67|1095.17|1099.81|1098.31|1096.67|1095.17|0
1657566000000|2022-07-11 19:00:00|1096.54|1095.04|1094.99|1093.49|1096.68|1095.18|1094.29|1092.79|0
1657569600000|2022-07-11 20:00:00|1095|1093.5|1095.66|1094.16|1096.09|1094.59|1094.95|1093.45|0
1657573200000|2022-07-11 21:00:00|1095.69|1094.19|1095.32|1093.82|1095.78|1094.28|1095.32|1093.82|0
1657576800000|2022-07-11 22:00:00|1095.17|1093.67|1094.19|1092.69|1095.3|1093.8|1094.07|1092.57|0
1657580400000|2022-07-11 23:00:00|1094.21|1092.71|1095.55|1094.05|1095.66|1094.16|1094.14|1092.64|0
1657584000000|2022-07-12 00:00:00|1095.61|1094.11|1089.8|1088.3|1095.84|1094.34|1089.31|1087.81|0
1657587600000|2022-07-12 01:00:00|1090.57|1089.07|1090.57|1089.07|1091.67|1090.17|1089.04|1087.54|0
1657591200000|2022-07-12 02:00:00|1090.58|1089.08|1089.32|1087.82|1091.23|1089.73|1088.81|1087.31|0
1657594800000|2022-07-12 03:00:00|1090.02|1088.52|1089.92|1088.42|1090.35|1088.85|1088.58|1087.08|0
1657598400000|2022-07-12 04:00:00|1089.07|1087.57|1089.04|1087.54|1089.69|1088.19|1088.03|1086.53|0
1657602000000|2022-07-12 05:00:00|1088.05|1086.55|1080.98|1079.48|1088.31|1086.81|1080.98|1079.48|0
1657605600000|2022-07-12 06:00:00|1080.55|1079.05|1081.97|1080.47|1081.97|1080.47|1079.13|1077.63|0
1657609200000|2022-07-12 07:00:00|1081.76|1080.26|1091.2|1089.45|1093.5|1092|1081.32|1079.82|1224
1657612800000|2022-07-12 08:00:00|1090.95|1088.95|1095.29|1093.29|1095.29|1093.29|1088.95|1087.7|3350
1657616400000|2022-07-12 09:00:00|1096.04|1093.54|1095.54|1093.79|1096.54|1095.04|1093.29|1091.79|531
1657620000000|2022-07-12 10:00:00|1095.79|1094.04|1087.79|1086.29|1097.04|1095.29|1087.29|1086.04|9
1657623600000|2022-07-12 11:00:00|1087.54|1086.04|1088.92|1087.67|1090.04|1088.67|1085.79|1084.04|506
1657627200000|2022-07-12 12:00:00|1089.17|1087.42|1092.92|1091.17|1093.42|1091.67|1088.17|1086.67|2333
1657630800000|2022-07-12 13:00:00|1093.17|1091.42|1088.67|1087.17|1093.92|1092.17|1087.17|1085.42|15
1657634400000|2022-07-12 14:00:00|1088.42|1086.92|1093.72|1092.22|1093.98|1092.48|1086.17|1084.67|302
1657638000000|2022-07-12 15:00:00|1093.73|1092.23|1095.7|1094.2|1096.04|1094.54|1092.96|1091.46|0
1657641600000|2022-07-12 16:00:00|1095.71|1094.21|1096.49|1094.99|1097.51|1096.01|1094.93|1093.43|0
1657645200000|2022-07-12 17:00:00|1096.5|1095|1095.23|1093.73|1097.28|1095.78|1094.32|1092.82|0
1657648800000|2022-07-12 18:00:00|1096.21|1094.71|1092.99|1091.49|1096.21|1094.71|1092.99|1091.49|0
1657652400000|2022-07-12 19:00:00|1092.98|1091.48|1089.88|1088.38|1092.98|1091.48|1087.23|1085.73|0
1657656000000|2022-07-12 20:00:00|1089.94|1088.44|1089.77|1088.27|1090.03|1088.53|1088.94|1087.44|0
1657659600000|2022-07-12 21:00:00|1089.73|1088.23|1089.73|1088.23|1089.82|1088.32|1089.62|1088.12|0
1657663200000|2022-07-12 22:00:00|1089.77|1088.27|1089.75|1088.25|1090.35|1088.85|1089.4|1087.9|0
1657666800000|2022-07-12 23:00:00|1089.8|1088.3|1089.62|1088.12|1090.6|1089.1|1089.06|1087.56|0
1657670400000|2022-07-13 00:00:00|1089.57|1088.07|1091.38|1089.88|1092.37|1090.87|1089.35|1087.85|0
1657674000000|2022-07-13 01:00:00|1091.18|1089.68|1090.18|1088.68|1092.64|1091.14|1089.74|1088.24|0
1657677600000|2022-07-13 02:00:00|1090.59|1089.09|1092.12|1090.62|1092.62|1091.12|1089.74|1088.24|0
1657681200000|2022-07-13 03:00:00|1091.73|1090.23|1091.89|1090.39|1092.65|1091.15|1091.07|1089.57|0
1657684800000|2022-07-13 04:00:00|1091.62|1090.12|1090.86|1089.36|1091.62|1090.12|1090.64|1089.14|0
1657688400000|2022-07-13 05:00:00|1090.64|1089.14|1091.08|1089.58|1091.3|1089.8|1090.13|1088.63|0
1657692000000|2022-07-13 06:00:00|1090.86|1089.36|1091.13|1089.63|1091.79|1090.29|1088.91|1087.41|0
1657695600000|2022-07-13 07:00:00|1090.92|1089.42|1083.24|1081.74|1100.68|1097.42|1080.74|1079.24|506
1657699200000|2022-07-13 08:00:00|1082.99|1081.99|1088.99|1087.74|1088.99|1087.74|1079.24|1077.74|1500
1657702800000|2022-07-13 09:00:00|1088.74|1087.49|1086.74|1085.99|1090.74|1089.49|1085.24|1084.24|156
1657706400000|2022-07-13 10:00:00|1086.99|1086.24|1083.49|1081.74|1087.49|1086.49|1083.49|1081.49|111
1657710000000|2022-07-13 11:00:00|1083.24|1080.99|1085.86|1083.86|1088.36|1086.36|1082.99|1080.74|6330
1657713600000|2022-07-13 12:00:00|1085.61|1083.36|1083.61|1081.86|1093.86|1091.86|1077.86|1077.11|240
1657717200000|2022-07-13 13:00:00|1083.36|1081.36|1088.86|1086.86|1090.61|1089.36|1078.11|1075.86|305
1657720800000|2022-07-13 14:00:00|1088.61|1085.86|1091.99|1090.49|1093.09|1091.59|1080.86|1078.86|253
1657724400000|2022-07-13 15:00:00|1092|1090.5|1093.22|1091.72|1094.88|1093.38|1091.32|1089.82|0
1657728000000|2022-07-13 16:00:00|1094.03|1092.53|1096.59|1095.09|1096.6|1095.1|1093.43|1091.93|0
1657731600000|2022-07-13 17:00:00|1096.6|1095.1|1096.84|1095.34|1098.19|1096.69|1094.4|1092.9|0
1657735200000|2022-07-13 18:00:00|1095.73|1094.23|1097.06|1095.56|1097.88|1096.38|1092.56|1091.06|0
1657738800000|2022-07-13 19:00:00|1096.85|1095.35|1094.26|1092.76|1097.61|1096.11|1093.84|1092.34|0
1657742400000|2022-07-13 20:00:00|1094.43|1092.93|1093.11|1091.61|1094.7|1093.2|1092.93|1091.43|0
1657746000000|2022-07-13 21:00:00|1093.16|1091.66|1089.78|1088.28|1093.26|1091.76|1089.74|1088.24|0
1657749600000|2022-07-13 22:00:00|1089.76|1088.26|1085.85|1084.35|1089.92|1088.42|1085.25|1083.75|0
1657753200000|2022-07-13 23:00:00|1085.81|1084.31|1084.2|1082.7|1087.99|1086.49|1083.38|1081.88|0
1657756800000|2022-07-14 00:00:00|1084.16|1082.66|1084.43|1082.93|1085.22|1083.72|1083.64|1082.14|0
1657760400000|2022-07-14 01:00:00|1084.73|1083.23|1087.27|1085.77|1087.73|1086.23|1084.46|1082.96|0
1657764000000|2022-07-14 02:00:00|1087.38|1085.88|1088.52|1087.02|1089.03|1087.53|1086.85|1085.35|0
1657767600000|2022-07-14 03:00:00|1087.94|1086.44|1088.41|1086.91|1090.83|1089.33|1087.73|1086.23|0
1657771200000|2022-07-14 04:00:00|1088.51|1087.01|1090.34|1088.84|1090.46|1088.96|1087.96|1086.46|0
1657774800000|2022-07-14 05:00:00|1091.32|1089.82|1086.03|1084.53|1091.83|1090.33|1085.77|1084.27|0
1657778400000|2022-07-14 06:00:00|1086.27|1084.77|1088.24|1086.74|1090.16|1088.66|1084.75|1083.25|0
1657782000000|2022-07-14 07:00:00|1088.3|1086.8|1083.48|1081.48|1092.77|1091.27|1083.48|1080.98|1097
1657785600000|2022-07-14 08:00:00|1083.23|1080.98|1076.48|1073.98|1083.23|1081.48|1073.48|1071.23|245
1657789200000|2022-07-14 09:00:00|1076.23|1074.98|1074.73|1072.98|1076.48|1074.98|1071.48|1069.48|37
1657792800000|2022-07-14 10:00:00|1074.48|1072.73|1070.03|1068.03|1074.98|1072.98|1068.78|1067.03|12
1657796400000|2022-07-14 11:00:00|1070.28|1068.28|1069.92|1067.92|1075.28|1073.28|1068.92|1066.92|154
1657800000000|2022-07-14 12:00:00|1069.67|1068.17|1065.17|1063.42|1070.17|1068.42|1063.67|1061.67|170
1657803600000|2022-07-14 13:00:00|1064.92|1063.17|1054.42|1052.42|1066.17|1064.17|1053.17|1049.67|1052
1657807200000|2022-07-14 14:00:00|1054.17|1052.17|1054.63|1053.13|1055.81|1054.31|1051.6|1050.1|234
1657810800000|2022-07-14 15:00:00|1054.65|1053.15|1061.25|1059.75|1062.76|1061.26|1054.62|1053.12|0
1657814400000|2022-07-14 16:00:00|1062.24|1060.74|1056.47|1054.97|1062.98|1061.48|1054.21|1052.71|0
1657818000000|2022-07-14 17:00:00|1056.34|1054.84|1059.8|1058.3|1060.55|1059.05|1054.7|1053.2|0
1657821600000|2022-07-14 18:00:00|1059.81|1058.31|1062.87|1061.37|1064.71|1063.21|1059.55|1058.05|0
1657825200000|2022-07-14 19:00:00|1062.88|1061.38|1065.56|1064.06|1065.7|1064.2|1061.98|1060.48|0
1657828800000|2022-07-14 20:00:00|1064.21|1062.71|1064.26|1062.76|1064.93|1063.43|1063.92|1062.42|0
1657832400000|2022-07-14 21:00:00|1064.32|1062.82|1064.35|1062.85|1064.35|1062.85|1064.06|1062.56|0
1657836000000|2022-07-14 22:00:00|1064.36|1062.86|1065.8|1064.3|1066.39|1064.89|1064.36|1062.86|0
1657839600000|2022-07-14 23:00:00|1065.82|1064.32|1066.96|1065.46|1067.09|1065.59|1065.6|1064.1|0
1657843200000|2022-07-15 00:00:00|1066.9|1065.4|1062.64|1061.14|1067.09|1065.59|1062.01|1060.51|0
1657846800000|2022-07-15 01:00:00|1063.7|1062.2|1064.82|1063.32|1065.23|1063.73|1062.71|1061.21|0
1657850400000|2022-07-15 02:00:00|1064.81|1063.31|1068.17|1066.67|1068.17|1066.67|1064.38|1062.88|0
1657854000000|2022-07-15 03:00:00|1068.16|1066.66|1066.94|1065.44|1068.41|1066.91|1064.15|1062.65|0
1657857600000|2022-07-15 04:00:00|1067.15|1065.65|1066.28|1064.78|1067.16|1065.66|1066.06|1064.56|0
1657861200000|2022-07-15 05:00:00|1068.37|1066.87|1064.35|1062.85|1068.62|1067.12|1063.05|1061.55|0
1657864800000|2022-07-15 06:00:00|1065.67|1064.17|1061.61|1060.11|1067.14|1065.64|1061.61|1060.11|0
1657868400000|2022-07-15 07:00:00|1061.6|1060.1|1057.27|1055.52|1062.04|1060.54|1048.35|1046.6|1029
1657872000000|2022-07-15 08:00:00|1057.02|1055.02|1061.02|1060.02|1062.27|1060.52|1052.02|1051.02|484
1657875600000|2022-07-15 09:00:00|1060.77|1059.77|1051.27|1050.52|1062.77|1061.77|1049.77|1048.77|1640
1657879200000|2022-07-15 10:00:00|1051.02|1050.27|1055.02|1053.77|1055.27|1053.77|1048.52|1047.27|1717
1657882800000|2022-07-15 11:00:00|1055.27|1054.02|1056.69|1055.19|1059.77|1058.19|1054.27|1052.52|388
1657886400000|2022-07-15 12:00:00|1056.94|1055.44|1061.94|1060.19|1062.44|1061.19|1054.19|1052.44|53
1657890000000|2022-07-15 13:00:00|1062.19|1060.44|1056.69|1055.19|1063.19|1061.69|1054.44|1053.19|438
1657893600000|2022-07-15 14:00:00|1057.19|1055.44|1062.44|1060.94|1062.97|1061.47|1055.44|1054.44|237
1657897200000|2022-07-15 15:00:00|1062.43|1060.93|1063.7|1062.2|1065.92|1064.42|1062.42|1060.92|0
1657900800000|2022-07-15 16:00:00|1063.69|1062.19|1060.89|1059.39|1063.96|1062.46|1060.68|1059.18|0
1657904400000|2022-07-15 17:00:00|1061.1|1059.6|1062.37|1060.87|1062.83|1061.33|1060.89|1059.39|0
1657908000000|2022-07-15 18:00:00|1062.38|1060.88|1062.38|1060.88|1063.5|1062|1061.72|1060.22|0
1657911600000|2022-07-15 19:00:00|1062.17|1060.67|1064.51|1063.01|1064.94|1063.44|1061.29|1059.79|0
1657915200000|2022-07-15 20:00:00|1064.26|1062.76|1064.52|1063.02|1064.78|1063.28|1063.78|1062.28|0
1657918800000|2022-07-15 21:00:00|1064.42|1062.92|1064.42|1062.92|1064.42|1062.92|1064.42|1062.92|0
1658095200000|2022-07-17 22:00:00|1065.9|1064.4|1065.03|1063.53|1066.05|1064.55|1064.73|1063.23|0
1658098800000|2022-07-17 23:00:00|1065.01|1063.51|1065.79|1064.29|1066.09|1064.59|1064.88|1063.38|0
1658102400000|2022-07-18 00:00:00|1065.77|1064.27|1063.55|1062.05|1066.11|1064.61|1063.05|1061.55|0
1658106000000|2022-07-18 01:00:00|1063.61|1062.11|1065.09|1063.59|1065.94|1064.44|1063.6|1062.1|0
1658109600000|2022-07-18 02:00:00|1065.1|1063.6|1066.14|1064.64|1066.23|1064.73|1064.87|1063.37|0
1658113200000|2022-07-18 03:00:00|1066.48|1064.98|1068.05|1066.55|1068.45|1066.95|1066.48|1064.98|0
1658116800000|2022-07-18 04:00:00|1068.06|1066.56|1069.87|1068.37|1069.88|1068.38|1067.83|1066.33|0
1658120400000|2022-07-18 05:00:00|1069.11|1067.61|1069.75|1068.25|1069.87|1068.37|1068.25|1066.75|0
1658124000000|2022-07-18 06:00:00|1069.76|1068.26|1070.55|1069.05|1071.02|1069.52|1067.89|1066.39|0
1658127600000|2022-07-18 07:00:00|1069.4|1067.9|1081.02|1080.02|1083.47|1082.72|1067.6|1066.1|358
1658131200000|2022-07-18 08:00:00|1081.27|1080.27|1085.41|1084.16|1087.77|1086.77|1081.02|1079.77|241
1658134800000|2022-07-18 09:00:00|1085.66|1084.41|1083.95|1082.95|1086.65|1085.4|1082.7|1081.2|269
1658138400000|2022-07-18 10:00:00|1083.7|1083.2|1080.7|1079.95|1085.7|1084.2|1080.7|1079.7|389
1658142000000|2022-07-18 11:00:00|1080.95|1080.2|1085.85|1084.1|1085.85|1084.1|1080.95|1079.7|144
1658145600000|2022-07-18 12:00:00|1086.1|1084.6|1086.3|1084.8|1088.6|1087.1|1083.8|1082.3|192
1658149200000|2022-07-18 13:00:00|1086.4|1084.9|1092.6|1091.1|1094.1|1093.1|1085.9|1084.65|368
1658152800000|2022-07-18 14:00:00|1092.85|1091.35|1091.08|1089.58|1094.1|1092.35|1089.55|1088.05|227
1658156400000|2022-07-18 15:00:00|1090.89|1089.39|1092.4|1090.9|1092.65|1091.15|1089.36|1087.86|0
1658160000000|2022-07-18 16:00:00|1092.39|1090.89|1090.58|1089.08|1092.88|1091.38|1090.57|1089.07|0
1658163600000|2022-07-18 17:00:00|1090.84|1089.34|1085.94|1084.44|1091.06|1089.56|1085.92|1084.42|0
1658167200000|2022-07-18 18:00:00|1085.93|1084.43|1085.46|1083.96|1088.14|1086.64|1085.35|1083.85|0
1658170800000|2022-07-18 19:00:00|1084.32|1082.82|1084.53|1083.03|1086.58|1085.08|1082.96|1081.46|0
1658174400000|2022-07-18 20:00:00|1084.66|1083.16|1085.43|1083.93|1085.61|1084.11|1084.35|1082.85|0
1658178000000|2022-07-18 21:00:00|1085.34|1083.84|1085.43|1083.93|1085.5|1084|1085.1|1083.6|0
1658181600000|2022-07-18 22:00:00|1085.42|1083.92|1085.61|1084.11|1085.96|1084.46|1084.75|1083.25|0
1658185200000|2022-07-18 23:00:00|1085.57|1084.07|1086.47|1084.97|1086.58|1085.08|1085.02|1083.52|0
1658188800000|2022-07-19 00:00:00|1086.52|1085.02|1084.74|1083.24|1086.69|1085.19|1083.66|1082.16|0
1658192400000|2022-07-19 01:00:00|1084.53|1083.03|1084.95|1083.45|1086.47|1084.97|1084.31|1082.81|0
1658196000000|2022-07-19 02:00:00|1084|1082.5|1085.41|1083.91|1085.84|1084.34|1083.75|1082.25|0
1658199600000|2022-07-19 03:00:00|1085.42|1083.92|1084.54|1083.04|1085.64|1084.14|1082.78|1081.28|0
1658203200000|2022-07-19 04:00:00|1084.44|1082.94|1083.89|1082.39|1084.55|1083.05|1082.77|1081.27|0
1658206800000|2022-07-19 05:00:00|1082.53|1081.03|1085.19|1083.69|1085.85|1084.35|1082.03|1080.53|0
1658210400000|2022-07-19 06:00:00|1084.98|1083.48|1086|1084.5|1088.01|1086.51|1084.54|1083.04|0
1658214000000|2022-07-19 07:00:00|1086.21|1084.71|1088.37|1086.62|1090.79|1089.29|1083.54|1081.29|316
1658217600000|2022-07-19 08:00:00|1088.12|1086.12|1087.87|1086.62|1090.37|1089.37|1085.87|1084.62|184
1658221200000|2022-07-19 09:00:00|1088.12|1086.87|1089.37|1088.12|1090.62|1089.62|1086.62|1085.12|276
1658224800000|2022-07-19 10:00:00|1089.12|1087.87|1088.87|1087.12|1091.12|1089.12|1087.12|1086.12|7
1658228400000|2022-07-19 11:00:00|1088.62|1086.62|1085.95|1084.7|1088.87|1086.62|1085.37|1084.45|2
1658232000000|2022-07-19 12:00:00|1085.7|1084.45|1087.7|1085.7|1089.45|1087.7|1085.2|1084.45|5
1658235600000|2022-07-19 13:00:00|1088.45|1085.95|1092.2|1090.7|1092.95|1091.2|1085.95|1084.7|29
1658239200000|2022-07-19 14:00:00|1092.45|1090.95|1100.63|1099.13|1102.06|1100.56|1089.61|1087.86|185
1658242800000|2022-07-19 15:00:00|1099.75|1098.25|1099.28|1097.78|1101.88|1100.38|1098.4|1096.9|0
1658246400000|2022-07-19 16:00:00|1100.36|1098.86|1099.13|1097.63|1100.37|1098.87|1097.93|1096.43|0
1658250000000|2022-07-19 17:00:00|1098.92|1097.42|1102.37|1100.87|1102.61|1101.11|1098.25|1096.75|0
1658253600000|2022-07-19 18:00:00|1102.61|1101.11|1101.3|1099.8|1103.4|1101.9|1100.12|1098.62|0
1658257200000|2022-07-19 19:00:00|1102.69|1101.19|1104.18|1102.68|1104.95|1103.45|1100.87|1099.37|0
1658260800000|2022-07-19 20:00:00|1102.45|1100.95|1103.95|1102.45|1104.41|1102.91|1102.14|1100.64|0
1658264400000|2022-07-19 21:00:00|1103.93|1102.43|1104.31|1102.81|1104.32|1102.82|1103.86|1102.36|0
1658268000000|2022-07-19 22:00:00|1104.24|1102.74|1103.96|1102.46|1104.42|1102.92|1103.27|1101.77|0
1658271600000|2022-07-19 23:00:00|1104.01|1102.51|1105.62|1104.12|1105.99|1104.49|1103.68|1102.18|0
1658275200000|2022-07-20 00:00:00|1105.57|1104.07|1108.53|1107.03|1108.91|1107.41|1104.86|1103.36|0
1658278800000|2022-07-20 01:00:00|1108.54|1107.04|1110|1108.5|1110.5|1109|1105.95|1104.45|0
1658282400000|2022-07-20 02:00:00|1107.77|1106.27|1108.41|1106.91|1110.8|1109.3|1106.83|1105.33|0
1658286000000|2022-07-20 03:00:00|1105.9|1104.4|1105.27|1103.77|1107.86|1106.36|1104.83|1103.33|0
1658289600000|2022-07-20 04:00:00|1107.34|1105.84|1105.05|1103.55|1108.08|1106.58|1104.21|1102.71|0
1658293200000|2022-07-20 05:00:00|1105.26|1103.76|1105.22|1103.72|1105.69|1104.19|1101.32|1099.82|0
1658296800000|2022-07-20 06:00:00|1105.21|1103.71|1105.95|1104.45|1107.3|1105.8|1103.03|1101.53|0
1658300400000|2022-07-20 07:00:00|1105.74|1104.24|1099.61|1097.86|1105.74|1104.24|1097.36|1095.86|118
1658304000000|2022-07-20 08:00:00|1100.11|1098.11|1101.86|1100.36|1103.61|1102.36|1099.61|1097.86|147
1658307600000|2022-07-20 09:00:00|1101.61|1100.11|1100.61|1098.86|1102.86|1102.11|1100.36|1098.86|12
1658311200000|2022-07-20 10:00:00|1100.86|1099.11|1096.61|1094.86|1102.11|1100.36|1096.61|1094.86|165
1658314800000|2022-07-20 11:00:00|1096.86|1095.11|1099.86|1098.11|1100.86|1099.11|1095.86|1094.36|72
1658318400000|2022-07-20 12:00:00|1100.11|1098.36|1102.36|1100.86|1103.36|1102.36|1098.61|1097.11|313
1658322000000|2022-07-20 13:00:00|1102.11|1100.61|1101.11|1099.11|1102.11|1100.61|1095.61|1094.11|66
1658325600000|2022-07-20 14:00:00|1101.36|1098.61|1106.36|1104.86|1107.4|1105.9|1097.61|1096.11|274
1658329200000|2022-07-20 15:00:00|1107.3|1105.8|1106.35|1104.85|1107.3|1105.8|1104.18|1102.68|0
1658332800000|2022-07-20 16:00:00|1107.28|1105.78|1102.7|1101.2|1108.42|1106.92|1100.51|1099.01|0
1658336400000|2022-07-20 17:00:00|1102.69|1101.19|1098.03|1096.53|1102.91|1101.41|1097.78|1096.28|0
1658340000000|2022-07-20 18:00:00|1098.02|1096.52|1101.22|1099.72|1102.12|1100.62|1098.02|1096.52|0
1658343600000|2022-07-20 19:00:00|1101.35|1099.85|1102.12|1100.62|1102.93|1101.43|1100.93|1099.43|0
1658347200000|2022-07-20 20:00:00|1101.61|1100.11|1100.32|1098.82|1102.45|1100.95|1100.27|1098.77|0
1658350800000|2022-07-20 21:00:00|1100.34|1098.84|1100.56|1099.06|1101|1099.5|1100.27|1098.77|0
1658354400000|2022-07-20 22:00:00|1100.49|1098.99|1099.92|1098.42|1100.67|1099.17|1099.68|1098.18|0
1658358000000|2022-07-20 23:00:00|1099.97|1098.47|1100.71|1099.21|1101.22|1099.72|1099.88|1098.38|0
1658361600000|2022-07-21 00:00:00|1100.65|1099.15|1101.62|1100.12|1101.83|1100.33|1099.77|1098.27|0
1658365200000|2022-07-21 01:00:00|1101.61|1100.11|1100.95|1099.45|1101.77|1100.27|1099.29|1097.79|0
1658368800000|2022-07-21 02:00:00|1100.94|1099.44|1101.39|1099.89|1102.28|1100.78|1100.52|1099.02|0
1658372400000|2022-07-21 03:00:00|1101.18|1099.68|1101.19|1099.69|1102.78|1101.28|1100.96|1099.46|0
1658376000000|2022-07-21 04:00:00|1101.4|1099.9|1104.04|1102.54|1104.91|1103.41|1101.05|1099.55|0
1658379600000|2022-07-21 05:00:00|1104.6|1103.1|1106.82|1105.32|1108.5|1107|1102.67|1101.17|0
1658383200000|2022-07-21 06:00:00|1107.03|1105.53|1103.66|1102.16|1107.45|1105.95|1103.16|1101.66|0
1658386800000|2022-07-21 07:00:00|1103.09|1101.59|1084.98|1083.73|1103.3|1101.8|1083.73|1082.98|60
1658390400000|2022-07-21 08:00:00|1084.73|1083.48|1086.16|1084.66|1087.91|1086.66|1082.16|1081.16|394
1658394000000|2022-07-21 09:00:00|1085.91|1084.16|1084.16|1082.66|1086.91|1085.16|1082.66|1081.16|61
1658397600000|2022-07-21 10:00:00|1083.91|1082.91|1085.41|1084.16|1087.41|1085.66|1082.91|1081.16|64
1658401200000|2022-07-21 11:00:00|1085.16|1083.91|1082.06|1081.06|1085.41|1083.91|1081.41|1080.16|25
1658404800000|2022-07-21 12:00:00|1081.81|1080.31|1085.36|1084.11|1086.61|1085.36|1077.06|1075.56|72
1658408400000|2022-07-21 13:00:00|1085.11|1083.86|1079.61|1077.86|1085.86|1084.61|1075.61|1074.36|132
1658412000000|2022-07-21 14:00:00|1079.36|1078.11|1080.57|1079.07|1080.82|1079.32|1074.33|1072.83|69
1658415600000|2022-07-21 15:00:00|1080.34|1078.84|1080.77|1079.27|1082.68|1081.18|1078.04|1076.54|0
1658419200000|2022-07-21 16:00:00|1080.76|1079.26|1082.56|1081.06|1083.53|1082.03|1080.52|1079.02|0
1658422800000|2022-07-21 17:00:00|1082.37|1080.87|1079.04|1077.54|1082.58|1081.08|1078.37|1076.87|0
1658426400000|2022-07-21 18:00:00|1079.25|1077.75|1079.49|1077.99|1080.32|1078.82|1078.72|1077.22|0
1658430000000|2022-07-21 19:00:00|1079.48|1077.98|1082.49|1080.99|1083.87|1082.37|1079.48|1077.98|0
1658433600000|2022-07-21 20:00:00|1082.47|1080.97|1080.56|1079.06|1082.81|1081.31|1079.68|1078.18|0
1658437200000|2022-07-21 21:00:00|1080.54|1079.04|1080.24|1078.74|1080.65|1079.15|1080.2|1078.7|0
1658440800000|2022-07-21 22:00:00|1080.23|1078.73|1079.89|1078.39|1080.51|1079.01|1079.09|1077.59|0
1658444400000|2022-07-21 23:00:00|1079.91|1078.41|1079.53|1078.03|1080.17|1078.67|1079.42|1077.92|0
1658448000000|2022-07-22 00:00:00|1079.57|1078.07|1080.76|1079.26|1080.76|1079.26|1078.88|1077.38|0
1658451600000|2022-07-22 01:00:00|1080.83|1079.33|1080.26|1078.76|1081.2|1079.7|1079.02|1077.52|0
1658455200000|2022-07-22 02:00:00|1080.16|1078.66|1079.75|1078.25|1080.47|1078.97|1079.09|1077.59|0
1658458800000|2022-07-22 03:00:00|1079.81|1078.31|1080.14|1078.64|1080.34|1078.84|1079.5|1078|0
1658462400000|2022-07-22 04:00:00|1080.25|1078.75|1079.71|1078.21|1080.96|1079.46|1079.51|1078.01|0
1658466000000|2022-07-22 05:00:00|1079.52|1078.02|1076.36|1074.86|1080|1078.5|1076.36|1074.86|0
1658469600000|2022-07-22 06:00:00|1076.18|1074.68|1079.05|1077.55|1079.53|1078.03|1076.18|1074.68|0
1658473200000|2022-07-22 07:00:00|1079.38|1077.88|1087.64|1085.89|1089.39|1087.83|1078.05|1076.55|183
1658476800000|2022-07-22 08:00:00|1087.39|1086.14|1090.14|1088.39|1093.14|1091.39|1086.64|1085.39|11
1658480400000|2022-07-22 09:00:00|1089.89|1088.14|1087.64|1085.89|1091.14|1089.64|1086.14|1084.39|4
1658484000000|2022-07-22 10:00:00|1087.89|1086.14|1085.89|1084.64|1089.14|1087.89|1083.39|1081.64|22
1658487600000|2022-07-22 11:00:00|1086.14|1084.39|1090.14|1088.89|1090.39|1089.14|1084.89|1083.39|37
1658491200000|2022-07-22 12:00:00|1090.39|1088.64|1091.39|1090.14|1092.39|1091.39|1089.64|1087.89|23
1658494800000|2022-07-22 13:00:00|1091.64|1090.39|1092.64|1091.14|1098.64|1096.39|1091.64|1090.14|30
1658498400000|2022-07-22 14:00:00|1092.89|1091.39|1095|1093.5|1096.25|1094.75|1092.89|1091.14|219
1658505600000|2022-07-22 16:00:00|1094.99|1093.49|1093.91|1092.41|1095.43|1093.93|1093.7|1092.2|0
1658509200000|2022-07-22 17:00:00|1093.92|1092.42|1092.2|1090.7|1093.92|1092.42|1090.7|1089.2|0
1658512800000|2022-07-22 18:00:00|1092.21|1090.71|1090.27|1088.77|1092.21|1090.71|1088.99|1087.49|0
1658516400000|2022-07-22 19:00:00|1090.91|1089.41|1092.56|1091.06|1092.8|1091.3|1090.27|1088.77|0
1658520000000|2022-07-22 20:00:00|1093.02|1091.52|1092.76|1091.26|1093.02|1091.52|1091.83|1090.33|0
1658700000000|2022-07-24 22:00:00|1092.04|1090.54|1091.85|1090.35|1092.49|1090.99|1091.2|1089.7|0
1658703600000|2022-07-24 23:00:00|1091.89|1090.39|1091.48|1089.98|1092.58|1091.08|1091.46|1089.96|0
1658707200000|2022-07-25 00:00:00|1091.5|1090|1089.89|1088.39|1093.36|1091.86|1089.89|1088.39|0
1658710800000|2022-07-25 01:00:00|1090.01|1088.51|1089.42|1087.92|1092.16|1090.66|1088.69|1087.19|0
1658714400000|2022-07-25 02:00:00|1090.48|1088.98|1091.55|1090.05|1091.97|1090.47|1089.66|1088.16|0
1658718000000|2022-07-25 03:00:00|1090.65|1089.15|1092.39|1090.89|1092.4|1090.9|1090.15|1088.65|0
1658721600000|2022-07-25 04:00:00|1091.62|1090.12|1092.38|1090.88|1092.61|1091.11|1091.14|1089.64|0
1658725200000|2022-07-25 05:00:00|1092.17|1090.67|1090.51|1089.01|1092.39|1090.89|1089.84|1088.34|0
1658728800000|2022-07-25 06:00:00|1090.52|1089.02|1090.05|1088.55|1092.16|1090.66|1087.65|1086.15|0
1658732400000|2022-07-25 07:00:00|1089.84|1088.34|1084.25|1082.75|1092.26|1090.76|1081.25|1079.5|124
1658736000000|2022-07-25 08:00:00|1084|1082|1087.75|1086.25|1088.5|1086.75|1082.25|1080.75|68
1658739600000|2022-07-25 09:00:00|1087.5|1086|1091|1089.5|1091.5|1089.75|1086.25|1084.25|12
1658743200000|2022-07-25 10:00:00|1091.25|1089.75|1088.5|1086.75|1091.5|1089.75|1088.25|1086.75|11
1658746800000|2022-07-25 11:00:00|1088.25|1086.5|1086.93|1085.18|1088.25|1086.75|1085.68|1084.18|23
1658750400000|2022-07-25 12:00:00|1087.18|1085.68|1088.43|1086.68|1090.18|1088.18|1087.18|1085.68|20
1658754000000|2022-07-25 13:00:00|1088.68|1087.18|1091.43|1089.68|1092.93|1091.18|1087.18|1086.18|37
1658757600000|2022-07-25 14:00:00|1091.18|1089.93|1088.46|1086.96|1093.92|1091.92|1086.49|1084.99|143
1658761200000|2022-07-25 15:00:00|1088.23|1086.73|1091.46|1089.96|1091.91|1090.41|1086.95|1085.45|0
1658764800000|2022-07-25 16:00:00|1091.47|1089.97|1091.69|1090.19|1092.42|1090.92|1089.53|1088.03|0
1658768400000|2022-07-25 17:00:00|1091.93|1090.43|1089.44|1087.94|1092.45|1090.95|1089.2|1087.7|0
1658772000000|2022-07-25 18:00:00|1089.2|1087.7|1088.64|1087.14|1089.71|1088.21|1088.42|1086.92|0
1658775600000|2022-07-25 19:00:00|1087.95|1086.45|1091.2|1089.7|1091.46|1089.96|1087.19|1085.69|0
1658779200000|2022-07-25 20:00:00|1091.29|1089.79|1089.92|1088.42|1092.5|1091|1089.77|1088.27|0
1658782800000|2022-07-25 21:00:00|1089.9|1088.4|1088.66|1087.16|1089.92|1088.42|1088.2|1086.7|0
1658786400000|2022-07-25 22:00:00|1088.68|1087.18|1089.75|1088.25|1089.92|1088.42|1088.68|1087.18|0
1658790000000|2022-07-25 23:00:00|1089.71|1088.21|1089.32|1087.82|1089.77|1088.27|1088.83|1087.33|0
1658793600000|2022-07-26 00:00:00|1089.28|1087.78|1087.02|1085.52|1089.66|1088.16|1086.53|1085.03|0
1658797200000|2022-07-26 01:00:00|1087.14|1085.64|1089.04|1087.54|1089.47|1087.97|1087.02|1085.52|0
1658800800000|2022-07-26 02:00:00|1088.83|1087.33|1089.71|1088.21|1090.45|1088.95|1088.41|1086.91|0
1658804400000|2022-07-26 03:00:00|1089.72|1088.22|1090.28|1088.78|1090.7|1089.2|1089.59|1088.09|0
1658808000000|2022-07-26 04:00:00|1090.27|1088.77|1090.27|1088.77|1090.28|1088.78|1089.64|1088.14|0
1658811600000|2022-07-26 05:00:00|1090.17|1088.67|1091.71|1090.21|1091.92|1090.42|1089.3|1087.8|0
1658815200000|2022-07-26 06:00:00|1091.08|1089.58|1092.65|1091.15|1093.08|1091.58|1091.08|1089.58|0
1658818800000|2022-07-26 07:00:00|1092.86|1091.36|1104.48|1102.73|1107.92|1106.17|1091.62|1090.12|217
1658822400000|2022-07-26 08:00:00|1104.23|1102.23|1108.48|1106.98|1109.73|1108.23|1103.23|1101.73|104
1658826000000|2022-07-26 09:00:00|1108.73|1107.23|1107.23|1105.48|1109.73|1108.48|1104.73|1103.98|101
1658829600000|2022-07-26 10:00:00|1106.98|1105.23|1105.73|1103.98|1107.98|1106.48|1102.48|1100.73|5
1658833200000|2022-07-26 11:00:00|1105.48|1103.73|1105.48|1103.98|1108.98|1107.23|1104.48|1103.23|17
1658836800000|2022-07-26 12:00:00|1105.73|1104.23|1107.76|1106.26|1107.76|1106.76|1105.48|1103.98|3
1658840400000|2022-07-26 13:00:00|1107.51|1106.51|1106.51|1104.76|1107.76|1106.76|1103.01|1101.51|62
1658844000000|2022-07-26 14:00:00|1106.26|1105.01|1107.68|1106.18|1107.68|1106.18|1103.07|1101.07|119
1658847600000|2022-07-26 15:00:00|1107.94|1106.44|1100.85|1099.35|1108.19|1106.69|1100.61|1099.11|0
1658851200000|2022-07-26 16:00:00|1101.73|1100.23|1103.6|1102.1|1104.1|1102.6|1101.3|1099.8|0
1658854800000|2022-07-26 17:00:00|1103.69|1102.19|1103.25|1101.75|1105.22|1103.72|1103.04|1101.54|0
1658858400000|2022-07-26 18:00:00|1102.86|1101.36|1102.54|1101.04|1104.64|1103.14|1101.53|1100.03|0
1658862000000|2022-07-26 19:00:00|1102.99|1101.49|1101.59|1100.09|1103.21|1101.71|1101.58|1100.08|0
1658865600000|2022-07-26 20:00:00|1102.15|1100.65|1104.85|1103.35|1104.87|1103.37|1101.07|1099.57|0
1658869200000|2022-07-26 21:00:00|1104.87|1103.37|1104.92|1103.42|1105.12|1103.62|1104.39|1102.89|0
1658872800000|2022-07-26 22:00:00|1104.88|1103.38|1106.14|1104.64|1107.98|1106.48|1104.88|1103.38|0
1658876400000|2022-07-26 23:00:00|1106.23|1104.73|1107.39|1105.89|1107.79|1106.29|1105.98|1104.48|0
1658880000000|2022-07-27 00:00:00|1107.41|1105.91|1107.45|1105.95|1109.99|1108.49|1106.46|1104.96|0
1658883600000|2022-07-27 01:00:00|1107.22|1105.72|1105.73|1104.23|1107.85|1106.35|1105.23|1103.73|0
1658887200000|2022-07-27 02:00:00|1105.86|1104.36|1106.24|1104.74|1106.49|1104.99|1105.31|1103.81|0
1658890800000|2022-07-27 03:00:00|1106.23|1104.73|1106.38|1104.88|1106.99|1105.49|1106.16|1104.66|0
1658894400000|2022-07-27 04:00:00|1106.59|1105.09|1107.89|1106.39|1108.11|1106.61|1106.38|1104.88|0
1658898000000|2022-07-27 05:00:00|1107.9|1106.4|1106.66|1105.16|1108.53|1107.03|1106.65|1105.15|0
1658901600000|2022-07-27 06:00:00|1106.87|1105.37|1107.87|1106.37|1108.75|1107.25|1106.02|1104.52|0
1658905200000|2022-07-27 07:00:00|1107.61|1106.11|1111.13|1109.13|1113.07|1111.82|1107.6|1106.1|50
1658908800000|2022-07-27 08:00:00|1111.38|1109.38|1111.63|1110.38|1113.88|1112.63|1111.13|1109.38|49
1658912400000|2022-07-27 09:00:00|1111.88|1110.63|1114.88|1113.38|1116.13|1114.63|1111.13|1109.63|34
1658916000000|2022-07-27 10:00:00|1114.63|1113.13|1112.63|1111.13|1114.63|1113.13|1109.63|1108.13|29
1658919600000|2022-07-27 11:00:00|1112.38|1110.63|1110.69|1108.94|1112.38|1110.63|1108.38|1106.44|33
1658923200000|2022-07-27 12:00:00|1110.44|1108.44|1106.94|1105.44|1111.44|1109.44|1105.19|1103.44|36
1658926800000|2022-07-27 13:00:00|1107.19|1105.94|1106.94|1104.94|1109.94|1108.44|1104.69|1103.44|9
1658930400000|2022-07-27 14:00:00|1106.69|1105.19|1107|1105.5|1109.08|1107.58|1105.94|1104.44|84
1658934000000|2022-07-27 15:00:00|1107.07|1105.57|1107.04|1105.54|1108.32|1106.82|1106.18|1104.68|0
1658937600000|2022-07-27 16:00:00|1107.25|1105.75|1105.86|1104.36|1107.47|1105.97|1105.62|1104.12|0
1658941200000|2022-07-27 17:00:00|1105.96|1104.46|1104.62|1103.12|1106.07|1104.57|1104.29|1102.79|0
1658944800000|2022-07-27 18:00:00|1104.22|1102.72|1108.76|1107.26|1110.56|1109.06|1103.66|1102.16|0
1658948400000|2022-07-27 19:00:00|1109.4|1107.9|1112.82|1111.32|1114.06|1112.56|1108.66|1107.16|0
1658952000000|2022-07-27 20:00:00|1111.97|1110.47|1111.3|1109.8|1111.97|1110.47|1110.36|1108.86|0
1658955600000|2022-07-27 21:00:00|1111.28|1109.78|1111.32|1109.82|1111.47|1109.97|1111.12|1109.62|0
1658959200000|2022-07-27 22:00:00|1111.36|1109.86|1111.31|1109.81|1111.57|1110.07|1110.91|1109.41|0
1658962800000|2022-07-27 23:00:00|1111.33|1109.83|1111.22|1109.72|1111.72|1110.22|1111.03|1109.53|0
1658966400000|2022-07-28 00:00:00|1111.24|1109.74|1111.25|1109.75|1111.97|1110.47|1109.34|1107.84|0
1658970000000|2022-07-28 01:00:00|1110.81|1109.31|1111.04|1109.54|1111.25|1109.75|1109.56|1108.06|0
1658973600000|2022-07-28 02:00:00|1111.03|1109.53|1113.67|1112.17|1114.16|1112.66|1111.03|1109.53|0
1658977200000|2022-07-28 03:00:00|1112.7|1111.2|1111.1|1109.6|1113.3|1111.8|1110.89|1109.39|0
1658980800000|2022-07-28 04:00:00|1111.31|1109.81|1112.79|1111.29|1113.04|1111.54|1110.47|1108.97|0
1658984400000|2022-07-28 05:00:00|1112.15|1110.65|1112.37|1110.87|1112.58|1111.08|1110.88|1109.38|0
1658988000000|2022-07-28 06:00:00|1113.41|1111.91|1119.48|1117.98|1121.07|1119.57|1113.05|1111.55|0
1658991600000|2022-07-28 07:00:00|1119.69|1118.19|1121.38|1119.88|1126.87|1125.62|1118.26|1116.76|383
1658995200000|2022-07-28 08:00:00|1121.13|1119.38|1118.13|1116.38|1122.13|1120.38|1117.63|1116.38|5
1658998800000|2022-07-28 09:00:00|1117.88|1116.63|1121.38|1119.38|1121.38|1119.88|1117.88|1116.63|25
1659002400000|2022-07-28 10:00:00|1121.63|1119.63|1121.38|1119.38|1122.38|1121.13|1120.13|1118.38|44
1659006000000|2022-07-28 11:00:00|1121.63|1119.88|1120.94|1118.94|1123.38|1121.38|1120.19|1118.44|31
1659009600000|2022-07-28 12:00:00|1120.69|1119.19|1117.94|1117.19|1121.69|1119.94|1116.44|1115.69|187
1659013200000|2022-07-28 13:00:00|1118.19|1115.94|1117.19|1115.44|1121.69|1120.44|1115.44|1113.69|62
1659016800000|2022-07-28 14:00:00|1117.44|1115.69|1120.23|1118.73|1120.23|1118.73|1114.24|1112.74|232
1659020400000|2022-07-28 15:00:00|1120.47|1118.97|1123.11|1121.61|1125.3|1123.8|1119.97|1118.47|0
1659024000000|2022-07-28 16:00:00|1123.32|1121.82|1125.51|1124.01|1126.26|1124.76|1123.32|1121.82|0
1659027600000|2022-07-28 17:00:00|1125.52|1124.02|1128.13|1126.63|1128.39|1126.89|1124.61|1123.11|0
1659031200000|2022-07-28 18:00:00|1126.63|1125.13|1128.37|1126.87|1128.62|1127.12|1125.74|1124.24|0
1659034800000|2022-07-28 19:00:00|1128.61|1127.11|1128.59|1127.09|1130.05|1128.55|1127|1125.5|0
1659038400000|2022-07-28 20:00:00|1127.24|1125.74|1132.1|1130.6|1133.21|1131.71|1127.04|1125.54|0
1659042000000|2022-07-28 21:00:00|1132.14|1130.64|1131.71|1130.21|1132.38|1130.88|1131.13|1129.63|0
1659045600000|2022-07-28 22:00:00|1131.69|1130.19|1129.9|1128.4|1131.69|1130.19|1129.6|1128.1|0
1659049200000|2022-07-28 23:00:00|1129.95|1128.45|1130.1|1128.6|1130.34|1128.84|1129.42|1127.92|0
1659052800000|2022-07-29 00:00:00|1130.01|1128.51|1128.21|1126.71|1131.22|1129.72|1127.99|1126.49|0
1659056400000|2022-07-29 01:00:00|1128.2|1126.7|1131|1129.5|1131.01|1129.51|1127.78|1126.28|0
1659060000000|2022-07-29 02:00:00|1128.95|1127.45|1128.01|1126.51|1130.29|1128.79|1127.8|1126.3|0
1659063600000|2022-07-29 03:00:00|1127.91|1126.41|1126.29|1124.79|1129.09|1127.59|1126.08|1124.58|0
1659067200000|2022-07-29 04:00:00|1126.08|1124.58|1126.31|1124.81|1128.11|1126.61|1125.88|1124.38|0
1659070800000|2022-07-29 05:00:00|1127.85|1126.35|1127.18|1125.68|1128.36|1126.86|1126.53|1125.03|0
1659074400000|2022-07-29 06:00:00|1127.17|1125.67|1128.23|1126.73|1131.33|1129.83|1126.73|1125.23|0
1659078000000|2022-07-29 07:00:00|1128.03|1126.53|1128.24|1127.24|1131.24|1129.49|1124.2|1121.74|119
1659081600000|2022-07-29 08:00:00|1128.49|1127.49|1129.49|1128.24|1133.24|1131.99|1128.24|1126.74|112
1659085200000|2022-07-29 09:00:00|1129.24|1127.99|1134.74|1133.24|1134.99|1133.74|1128.99|1127.24|92
1659088800000|2022-07-29 10:00:00|1134.99|1132.74|1135.24|1133.74|1135.49|1133.74|1131.99|1130.24|69
1659092400000|2022-07-29 11:00:00|1134.74|1133.49|1134.85|1133.85|1135.99|1134.24|1133.35|1131.6|707
1659096000000|2022-07-29 12:00:00|1135.1|1133.1|1134.1|1132.6|1135.1|1133.85|1132.6|1131.1|473
1659099600000|2022-07-29 13:00:00|1133.35|1132.35|1138.6|1137.1|1142.35|1141.1|1132.35|1131.6|383
1659103200000|2022-07-29 14:00:00|1138.35|1136.85|1137.59|1136.09|1142.01|1140.01|1137.59|1136.09|194
1659106800000|2022-07-29 15:00:00|1137.58|1136.08|1138.69|1137.19|1140.12|1138.62|1136.93|1135.43|0
1659110400000|2022-07-29 16:00:00|1138.93|1137.43|1140.06|1138.56|1140.32|1138.82|1137.42|1135.92|0
1659114000000|2022-07-29 17:00:00|1140.05|1138.55|1139.2|1137.7|1140.06|1138.56|1139.05|1137.55|0
1659117600000|2022-07-29 18:00:00|1139.41|1137.91|1140.69|1139.19|1140.95|1139.45|1138.97|1137.47|0
1659121200000|2022-07-29 19:00:00|1140.68|1139.18|1142.54|1141.04|1142.92|1141.42|1139.98|1138.48|0
1659124800000|2022-07-29 20:00:00|1142.38|1140.88|1142.13|1140.63|1142.68|1141.18|1141.81|1140.31|0
1659304800000|2022-07-31 22:00:00|1141.37|1139.87|1139.2|1137.7|1141.37|1139.87|1138.81|1137.31|0
1659308400000|2022-07-31 23:00:00|1139.15|1137.65|1139.37|1137.87|1140.19|1138.69|1138.89|1137.39|0
1659312000000|2022-08-01 00:00:00|1139.28|1137.78|1138.27|1136.77|1139.46|1137.96|1137.95|1136.45|0
1659315600000|2022-08-01 01:00:00|1138.48|1136.98|1138.97|1137.47|1138.97|1137.47|1137.63|1136.13|0
1659319200000|2022-08-01 02:00:00|1138.74|1137.24|1137.91|1136.41|1138.95|1137.45|1137.89|1136.39|0
1659322800000|2022-08-01 03:00:00|1137.7|1136.2|1134.93|1133.43|1137.7|1136.2|1134.61|1133.11|0
1659326400000|2022-08-01 04:00:00|1134.94|1133.44|1134.95|1133.45|1134.95|1133.45|1134.52|1133.02|0
1659330000000|2022-08-01 05:00:00|1134.39|1132.89|1136.2|1134.7|1136.2|1134.7|1134.29|1132.79|0
1659333600000|2022-08-01 06:00:00|1136.41|1134.91|1136.49|1134.99|1137.04|1135.54|1134.94|1133.44|0
1659337200000|2022-08-01 07:00:00|1137.01|1135.51|1148.01|1146.26|1149.01|1147.26|1137.01|1135.51|213
1659340800000|2022-08-01 08:00:00|1148.26|1146.51|1145.26|1143.76|1150.01|1148.76|1144.01|1142.26|70
1659344400000|2022-08-01 09:00:00|1145.76|1144.01|1140.76|1139.26|1145.76|1144.26|1140.51|1138.76|50
1659348000000|2022-08-01 10:00:00|1141.01|1138.76|1138.76|1137.26|1141.76|1139.76|1137.51|1135.76|14
1659351600000|2022-08-01 11:00:00|1138.51|1137.01|1140.86|1139.11|1141.61|1140.11|1138.51|1136.76|7
1659355200000|2022-08-01 12:00:00|1140.61|1138.86|1131.61|1130.36|1140.61|1139.11|1131.36|1129.61|24
1659358800000|2022-08-01 13:00:00|1131.36|1130.11|1131.86|1130.61|1134.11|1132.11|1126.36|1125.36|109
1659362400000|2022-08-01 14:00:00|1131.61|1130.36|1134.52|1133.02|1135.22|1133.72|1129.15|1127.65|187
1659366000000|2022-08-01 15:00:00|1134.37|1132.87|1131.17|1129.67|1134.39|1132.89|1129.39|1127.89|0
1659369600000|2022-08-01 16:00:00|1131.25|1129.75|1129.74|1128.24|1131.25|1129.75|1128.75|1127.25|0
1659373200000|2022-08-01 17:00:00|1129.73|1128.23|1128.85|1127.35|1130.63|1129.13|1127.12|1125.62|0
1659376800000|2022-08-01 18:00:00|1128.84|1127.34|1130.87|1129.37|1131.61|1130.11|1127.96|1126.46|0
1659380400000|2022-08-01 19:00:00|1131.11|1129.61|1131.38|1129.88|1131.87|1130.37|1129.6|1128.1|0
1659384000000|2022-08-01 20:00:00|1131.09|1129.59|1131.63|1130.13|1131.78|1130.28|1130.83|1129.33|0
1659387600000|2022-08-01 21:00:00|1131.55|1130.05|1130.48|1128.98|1131.61|1130.11|1130.41|1128.91|0
1659391200000|2022-08-01 22:00:00|1130.43|1128.93|1130.15|1128.65|1130.74|1129.24|1129.64|1128.14|0
1659394800000|2022-08-01 23:00:00|1130.13|1128.63|1129.31|1127.81|1130.82|1129.32|1129.27|1127.77|0
1659398400000|2022-08-02 00:00:00|1129.32|1127.82|1126.53|1125.03|1129.64|1128.14|1126.42|1124.92|0
1659402000000|2022-08-02 01:00:00|1126.42|1124.92|1126.19|1124.69|1127.47|1125.97|1124.42|1122.92|0
1659405600000|2022-08-02 02:00:00|1126.18|1124.68|1125.78|1124.28|1126.61|1125.11|1124.09|1122.59|0
1659409200000|2022-08-02 03:00:00|1126.52|1125.02|1126.49|1124.99|1127.02|1125.52|1125.79|1124.29|0
1659412800000|2022-08-02 04:00:00|1126.48|1124.98|1127.18|1125.68|1127.18|1125.68|1125.59|1124.09|0
1659416400000|2022-08-02 05:00:00|1126.98|1125.48|1125.5|1124|1127.61|1126.11|1124.36|1122.86|0
1659420000000|2022-08-02 06:00:00|1125.71|1124.21|1128.19|1126.69|1128.43|1126.93|1125.5|1124|0
1659423600000|2022-08-02 07:00:00|1129.16|1127.66|1135|1133|1136.75|1135|1124.15|1122.4|197
1659427200000|2022-08-02 08:00:00|1135.25|1133.25|1133.25|1131.5|1135.5|1133.5|1130|1128|61
1659430800000|2022-08-02 09:00:00|1133|1131|1126.75|1125|1133.75|1132|1126.75|1125|1
1659434400000|2022-08-02 10:00:00|1127|1125.25|1128.75|1127.5|1129.25|1128|1127|1125.25|120
1659438000000|2022-08-02 11:00:00|1128.5|1127.25|1130.52|1128.52|1133.75|1132.02|1128.5|1127.25|8
1659441600000|2022-08-02 12:00:00|1130.27|1128.77|1130.02|1128.52|1132.27|1130.52|1128.52|1126.77|23
1659445200000|2022-08-02 13:00:00|1129.77|1128.02|1136.77|1135.52|1140.52|1139.02|1129.52|1128.02|39
1659448800000|2022-08-02 14:00:00|1136.52|1135.02|1139.17|1137.67|1140.46|1138.96|1133.18|1132.18|305
1659452400000|2022-08-02 15:00:00|1138.93|1137.43|1137.62|1136.12|1139.19|1137.69|1136.92|1135.42|0
1659456000000|2022-08-02 16:00:00|1137.76|1136.26|1141.55|1140.05|1142.07|1140.57|1137.74|1136.24|0
1659459600000|2022-08-02 17:00:00|1140.89|1139.39|1136.34|1134.84|1141.11|1139.61|1135.67|1134.17|0
1659463200000|2022-08-02 18:00:00|1136.33|1134.83|1137.21|1135.71|1138.74|1137.24|1135.9|1134.4|0
1659466800000|2022-08-02 19:00:00|1137.22|1135.72|1135.83|1134.33|1137.98|1136.48|1135.18|1133.68|0
1659470400000|2022-08-02 20:00:00|1135.88|1134.38|1136.22|1134.72|1136.33|1134.83|1135|1133.5|0
1659474000000|2022-08-02 21:00:00|1136.18|1134.68|1136.31|1134.81|1136.35|1134.85|1136.05|1134.55|0
1659477600000|2022-08-02 22:00:00|1136.38|1134.88|1136.66|1135.16|1137.34|1135.84|1136.18|1134.68|0
1659481200000|2022-08-02 23:00:00|1136.62|1135.12|1135.74|1134.24|1137.03|1135.53|1135.61|1134.11|0
1659484800000|2022-08-03 00:00:00|1135.66|1134.16|1134.96|1133.46|1135.98|1134.48|1133.46|1131.96|0
1659488400000|2022-08-03 01:00:00|1134.97|1133.47|1136.2|1134.7|1136.63|1135.13|1134.54|1133.04|0
1659492000000|2022-08-03 02:00:00|1136.08|1134.58|1136.1|1134.6|1137.08|1135.58|1135.55|1134.05|0
1659495600000|2022-08-03 03:00:00|1136.21|1134.71|1135.79|1134.29|1136.43|1134.93|1135.35|1133.85|0
1659499200000|2022-08-03 04:00:00|1135.37|1133.87|1136.21|1134.71|1136.86|1135.36|1135.36|1133.86|0
1659502800000|2022-08-03 05:00:00|1136.34|1134.84|1137.71|1136.21|1138.35|1136.85|1136.34|1134.84|0
1659506400000|2022-08-03 06:00:00|1138.05|1136.55|1138.17|1136.67|1139.77|1138.27|1137.06|1135.56|0
1659510000000|2022-08-03 07:00:00|1138.38|1136.88|1139.77|1138.27|1140.77|1140.02|1135.18|1133.43|30
1659513600000|2022-08-03 08:00:00|1139.52|1138.02|1139.77|1138.02|1143.77|1141.77|1138.27|1136.52|112
1659517200000|2022-08-03 09:00:00|1139.52|1138.27|1135.77|1134.27|1140.27|1138.27|1135.02|1133.52|59
1659520800000|2022-08-03 10:00:00|1135.52|1134.02|1131.02|1129.27|1136.27|1135.02|1131.02|1129.27|39
1659524400000|2022-08-03 11:00:00|1130.77|1129.52|1137.17|1135.42|1137.67|1135.92|1130.52|1128.77|13
1659528000000|2022-08-03 12:00:00|1137.42|1135.67|1139.17|1137.92|1139.67|1138.42|1137.42|1135.42|12
1659531600000|2022-08-03 13:00:00|1138.92|1137.42|1136.17|1133.92|1138.92|1137.42|1132.17|1130.92|181
1659535200000|2022-08-03 14:00:00|1135.92|1133.42|1136.73|1135.23|1138.17|1135.32|1134.46|1132.46|72
1659538800000|2022-08-03 15:00:00|1136.86|1135.36|1140.37|1138.87|1140.58|1139.08|1136.85|1135.35|0
1659542400000|2022-08-03 16:00:00|1140.36|1138.86|1140.64|1139.14|1141.61|1140.11|1138.88|1137.38|0
1659546000000|2022-08-03 17:00:00|1140.65|1139.15|1141.89|1140.39|1142.39|1140.89|1140.2|1138.7|0
1659549600000|2022-08-03 18:00:00|1141.08|1139.58|1142.16|1140.66|1142.91|1141.41|1140.84|1139.34|0
1659553200000|2022-08-03 19:00:00|1142.15|1140.65|1141.64|1140.14|1143.18|1141.68|1140.66|1139.16|0
1659556800000|2022-08-03 20:00:00|1141.23|1139.73|1140.45|1138.95|1141.23|1139.73|1140.1|1138.6|0
1659560400000|2022-08-03 21:00:00|1140.43|1138.93|1140.41|1138.91|1140.54|1139.04|1140.28|1138.78|0
1659564000000|2022-08-03 22:00:00|1140.5|1139|1140.52|1139.02|1140.61|1139.11|1139.87|1138.37|0
1659567600000|2022-08-03 23:00:00|1140.5|1139|1140|1138.5|1140.56|1139.06|1140|1138.5|0
1659571200000|2022-08-04 00:00:00|1139.96|1138.46|1141.21|1139.71|1142.04|1140.54|1139.63|1138.13|0
1659574800000|2022-08-04 01:00:00|1141|1139.5|1140.99|1139.49|1142.55|1141.05|1140.36|1138.86|0
1659578400000|2022-08-04 02:00:00|1141|1139.5|1141.56|1140.06|1141.62|1140.12|1140.13|1138.63|0
1659582000000|2022-08-04 03:00:00|1140.88|1139.38|1140.34|1138.84|1140.99|1139.49|1139.5|1138|0
1659585600000|2022-08-04 04:00:00|1140.35|1138.85|1140.97|1139.47|1141.18|1139.68|1140.35|1138.85|0
1659589200000|2022-08-04 05:00:00|1141.18|1139.68|1139.9|1138.4|1142.01|1140.51|1139.69|1138.19|0
1659592800000|2022-08-04 06:00:00|1140.72|1139.22|1134.69|1133.19|1140.97|1139.47|1134.48|1132.98|0
1659596400000|2022-08-04 07:00:00|1134.7|1133.2|1132.51|1131.51|1135.32|1133.82|1122.96|1120.96|107
1659600000000|2022-08-04 08:00:00|1132.76|1132.01|1135.26|1134.01|1136.76|1135.01|1131.26|1130.26|76
1659603600000|2022-08-04 09:00:00|1135.51|1133.76|1137.51|1135.76|1139.76|1137.76|1133.76|1132.51|47
1659607200000|2022-08-04 10:00:00|1137.26|1136.01|1137.76|1136.01|1140.01|1138.26|1136.26|1134.76|41
1659610800000|2022-08-04 11:00:00|1137.51|1136.26|1137.77|1135.77|1140.27|1138.52|1136.26|1134.01|105
1659614400000|2022-08-04 12:00:00|1138.27|1136.02|1135.02|1133.27|1139.52|1138.52|1135.02|1133.27|130
1659618000000|2022-08-04 13:00:00|1135.27|1133.77|1126.02|1124.27|1135.77|1134.77|1125.52|1123.77|182
1659621600000|2022-08-04 14:00:00|1126.27|1124.52|1124.19|1122.69|1130.01|1128.01|1122.04|1120.54|318
1659625200000|2022-08-04 15:00:00|1124.2|1122.7|1125.85|1124.35|1126.32|1124.82|1122.69|1121.19|0
1659628800000|2022-08-04 16:00:00|1125.84|1124.34|1123.72|1122.22|1126.46|1124.96|1123.5|1122|0
1659632400000|2022-08-04 17:00:00|1123.29|1121.79|1124.44|1122.94|1125.45|1123.95|1123.29|1121.79|0
1659636000000|2022-08-04 18:00:00|1124.45|1122.95|1123.75|1122.25|1124.7|1123.2|1123.14|1121.64|0
1659639600000|2022-08-04 19:00:00|1123.52|1122.02|1123.51|1122.01|1124.86|1123.36|1122.06|1120.56|0
1659643200000|2022-08-04 20:00:00|1123.95|1122.45|1123.76|1122.26|1124.67|1123.17|1123.56|1122.06|0
1659646800000|2022-08-04 21:00:00|1123.82|1122.32|1123.84|1122.34|1124.05|1122.55|1123.82|1122.32|0
1659650400000|2022-08-04 22:00:00|1123.93|1122.43|1123.95|1122.45|1124.16|1122.66|1123.44|1121.94|0
1659654000000|2022-08-04 23:00:00|1123.99|1122.49|1124.03|1122.53|1124.63|1123.13|1123.95|1122.45|0
1659657600000|2022-08-05 00:00:00|1124.04|1122.54|1124.62|1123.12|1124.96|1123.46|1123.96|1122.46|0
1659661200000|2022-08-05 01:00:00|1124.47|1122.97|1125.68|1124.18|1125.89|1124.39|1124.36|1122.86|0
1659664800000|2022-08-05 02:00:00|1125.69|1124.19|1125.89|1124.39|1126.11|1124.61|1125.47|1123.97|0
1659668400000|2022-08-05 03:00:00|1125.9|1124.4|1125.89|1124.39|1125.9|1124.4|1125.46|1123.96|0
1659672000000|2022-08-05 04:00:00|1125.88|1124.38|1126.09|1124.59|1126.5|1125|1125.88|1124.38|0
1659675600000|2022-08-05 05:00:00|1126.19|1124.69|1128.01|1126.51|1128.01|1126.51|1125.26|1123.76|0
1659679200000|2022-08-05 06:00:00|1127.8|1126.3|1125.94|1124.44|1128.01|1126.51|1125.94|1124.44|0
1659682800000|2022-08-05 07:00:00|1126.15|1124.65|1127.59|1126.09|1127.84|1126.59|1121.76|1119.76|190
1659686400000|2022-08-05 08:00:00|1127.34|1125.59|1123.84|1122.09|1127.34|1125.59|1121.59|1120.09|15
1659690000000|2022-08-05 09:00:00|1124.09|1122.34|1125.09|1123.59|1126.34|1124.59|1121.34|1119.59|2
1659693600000|2022-08-05 10:00:00|1125.34|1123.84|1124.59|1123.09|1126.59|1124.59|1123.84|1122.09|10
1659697200000|2022-08-05 11:00:00|1124.84|1123.34|1124.61|1122.86|1124.86|1123.36|1121.34|1120.09|14
1659700800000|2022-08-05 12:00:00|1124.36|1123.11|1121.61|1120.36|1126.11|1124.36|1118.86|1118.11|55
1659704400000|2022-08-05 13:00:00|1121.36|1120.11|1127.61|1126.11|1127.86|1126.11|1116.36|1114.61|375
1659708000000|2022-08-05 14:00:00|1127.36|1125.86|1129.02|1127.52|1133.21|1131.46|1127.36|1125.61|151
1659711600000|2022-08-05 15:00:00|1129.05|1127.55|1126.42|1124.92|1129.05|1127.55|1124.73|1123.23|72
1659715200000|2022-08-05 16:00:00|1126.2|1124.7|1128.73|1127.23|1128.74|1127.24|1126.19|1124.69|0
1659718800000|2022-08-05 17:00:00|1128.74|1127.24|1129.05|1127.55|1130.09|1128.59|1128.47|1126.97|0
1659722400000|2022-08-05 18:00:00|1129.04|1127.54|1127.83|1126.33|1129.06|1127.56|1126.83|1125.33|0
1659726000000|2022-08-05 19:00:00|1127.83|1126.33|1129.68|1128.18|1130.82|1129.32|1127.81|1126.31|0
1659729600000|2022-08-05 20:00:00|1129.54|1128.04|1128.79|1127.29|1129.54|1128.04|1128.49|1126.99|0
1659733200000|2022-08-05 21:00:00|1129.41|1127.91|1129.41|1127.91|1129.41|1127.91|1129.41|1127.91|0
1659909600000|2022-08-07 22:00:00|1129.6|1128.1|1128.04|1126.54|1129.6|1128.1|1127.51|1126.01|0
1659913200000|2022-08-07 23:00:00|1128.02|1126.52|1127.92|1126.42|1128.28|1126.78|1127.77|1126.27|0
1659916800000|2022-08-08 00:00:00|1127.94|1126.44|1129.5|1128|1130.55|1129.05|1127.81|1126.31|0
1659920400000|2022-08-08 01:00:00|1129.29|1127.79|1129.7|1128.2|1130.17|1128.67|1128.87|1127.37|0
1659924000000|2022-08-08 02:00:00|1130.63|1129.13|1129.73|1128.23|1130.66|1129.16|1129.51|1128.01|0
1659927600000|2022-08-08 03:00:00|1130.67|1129.17|1129.52|1128.02|1130.68|1129.18|1129.42|1127.92|0
1659931200000|2022-08-08 04:00:00|1129.82|1128.32|1133.65|1132.15|1133.66|1132.16|1129.82|1128.32|0
1659934800000|2022-08-08 05:00:00|1132.68|1131.18|1134.41|1132.91|1134.64|1133.14|1132.58|1131.08|0
1659938400000|2022-08-08 06:00:00|1134.4|1132.9|1135.68|1134.18|1135.93|1134.43|1132.34|1130.84|0
1659942000000|2022-08-08 07:00:00|1134.2|1132.7|1123.12|1121.12|1141.46|1138.21|1121.37|1119.37|34
1659945600000|2022-08-08 08:00:00|1123.37|1121.37|1121.62|1119.62|1125.37|1123.37|1120.87|1118.87|7
1659949200000|2022-08-08 09:00:00|1121.37|1119.37|1121.62|1119.62|1124.62|1122.62|1121.12|1119.12|5
1659952800000|2022-08-08 10:00:00|1121.87|1119.87|1126.87|1124.87|1127.12|1125.12|1121.62|1119.62|1
1659956400000|2022-08-08 11:00:00|1126.62|1125.12|1126.37|1124.37|1126.62|1125.12|1123.12|1121.12|4
1659960000000|2022-08-08 12:00:00|1126.12|1124.12|1130.12|1128.12|1130.37|1128.37|1125.87|1123.87|11
1659963600000|2022-08-08 13:00:00|1129.87|1127.87|1131.87|1130.37|1134.62|1133.37|1128.12|1126.12|181
1659967200000|2022-08-08 14:00:00|1132.12|1130.12|1130.15|1128.65|1133.87|1131.87|1129.94|1128.44|320
1659970800000|2022-08-08 15:00:00|1129.91|1128.41|1127.17|1125.67|1130.43|1128.93|1125.65|1124.15|0
1659974400000|2022-08-08 16:00:00|1127.29|1125.79|1126.67|1125.17|1127.42|1125.92|1123.66|1122.16|0
1659978000000|2022-08-08 17:00:00|1126.88|1125.38|1126.6|1125.1|1127.53|1126.03|1124.87|1123.37|0
1659981600000|2022-08-08 18:00:00|1127.33|1125.83|1124.82|1123.32|1127.33|1125.83|1123.83|1122.33|0
1659985200000|2022-08-08 19:00:00|1124.83|1123.33|1126.45|1124.95|1127.07|1125.57|1124.31|1122.81|0
1659988800000|2022-08-08 20:00:00|1126.55|1125.05|1128.2|1126.7|1128.31|1126.81|1126.32|1124.82|0
1659992400000|2022-08-08 21:00:00|1128.22|1126.72|1128.5|1127|1129.8|1128.3|1128.03|1126.53|0
1659996000000|2022-08-08 22:00:00|1128.48|1126.98|1127.71|1126.21|1128.48|1126.98|1127.63|1126.13|0
1659999600000|2022-08-08 23:00:00|1127.67|1126.17|1128.59|1127.09|1129.22|1127.72|1127.39|1125.89|0
1660003200000|2022-08-09 00:00:00|1128.55|1127.05|1127.7|1126.2|1128.96|1127.46|1127.5|1126|0
1660006800000|2022-08-09 01:00:00|1127.8|1126.3|1126.03|1124.53|1127.9|1126.4|1125.55|1124.05|0
1660010400000|2022-08-09 02:00:00|1125.3|1123.8|1126.88|1125.38|1127.08|1125.58|1125.3|1123.8|0
1660014000000|2022-08-09 03:00:00|1127.08|1125.58|1128.35|1126.85|1128.66|1127.16|1126.98|1125.48|0
1660017600000|2022-08-09 04:00:00|1128.45|1126.95|1127.73|1126.23|1128.56|1127.06|1127.52|1126.02|0
1660021200000|2022-08-09 05:00:00|1127.72|1126.22|1126.9|1125.4|1127.94|1126.44|1126.55|1125.05|0
1660024800000|2022-08-09 06:00:00|1126.32|1124.82|1127.63|1126.13|1127.84|1126.34|1125.35|1123.85|0
1660028400000|2022-08-09 07:00:00|1127.74|1126.24|1128.39|1126.64|1131.82|1129.82|1126.64|1124.32|18
1660032000000|2022-08-09 08:00:00|1128.14|1126.14|1133.89|1132.14|1133.89|1132.14|1126.89|1125.39|5
1660035600000|2022-08-09 09:00:00|1133.64|1131.64|1133.64|1132.14|1134.14|1132.64|1131.39|1129.89|26
1660039200000|2022-08-09 10:00:00|1133.89|1132.39|1136.39|1135.14|1137.14|1135.89|1133.89|1132.39|17
1660042800000|2022-08-09 11:00:00|1136.64|1134.64|1139.09|1137.34|1141.09|1139.34|1136.39|1134.64|19
1660046400000|2022-08-09 12:00:00|1139.34|1137.59|1139.34|1137.59|1141.59|1139.84|1138.59|1136.84|10
1660050000000|2022-08-09 13:00:00|1139.84|1137.84|1143.34|1141.84|1143.84|1142.09|1138.59|1136.84|42
1660053600000|2022-08-09 14:00:00|1143.59|1142.09|1142|1140.5|1145.11|1143.11|1141.74|1140.24|74
1660057200000|2022-08-09 15:00:00|1141.99|1140.49|1142|1140.5|1143.76|1142.26|1140.23|1138.73|0
1660060800000|2022-08-09 16:00:00|1142.18|1140.68|1139.92|1138.42|1142.39|1140.89|1139.67|1138.17|0
1660064400000|2022-08-09 17:00:00|1139.93|1138.43|1141.2|1139.7|1141.46|1139.96|1139.43|1137.93|0
1660068000000|2022-08-09 18:00:00|1141.47|1139.97|1141.44|1139.94|1142.1|1140.6|1139.42|1137.92|0
1660071600000|2022-08-09 19:00:00|1141.45|1139.95|1141.36|1139.86|1142.2|1140.7|1140.6|1139.1|0
1660075200000|2022-08-09 20:00:00|1141.51|1140.01|1142.29|1140.79|1142.34|1140.84|1141.51|1140.01|0
1660078800000|2022-08-09 21:00:00|1142.31|1140.81|1142.16|1140.66|1142.49|1140.99|1142.12|1140.62|0
1660082400000|2022-08-09 22:00:00|1142.18|1140.68|1141.9|1140.4|1142.25|1140.75|1141.77|1140.27|0
1660086000000|2022-08-09 23:00:00|1141.86|1140.36|1142.25|1140.75|1142.34|1140.84|1141.77|1140.27|0
1660089600000|2022-08-10 00:00:00|1142.23|1140.73|1140.81|1139.31|1142.4|1140.9|1140.61|1139.11|0
1660093200000|2022-08-10 01:00:00|1140.69|1139.19|1140.73|1139.23|1142.01|1140.51|1140.49|1138.99|0
1660096800000|2022-08-10 02:00:00|1140.74|1139.24|1140.62|1139.12|1140.84|1139.34|1139.98|1138.48|0
1660100400000|2022-08-10 03:00:00|1140.25|1138.75|1140.2|1138.7|1140.63|1139.13|1140|1138.5|0
1660104000000|2022-08-10 04:00:00|1140.31|1138.81|1139.6|1138.1|1140.84|1139.34|1139.59|1138.09|0
1660107600000|2022-08-10 05:00:00|1139.59|1138.09|1137.21|1135.71|1139.81|1138.31|1137.21|1135.71|0
1660111200000|2022-08-10 06:00:00|1136.68|1135.18|1136.59|1135.09|1137.74|1136.24|1135.23|1133.73|0
1660114800000|2022-08-10 07:00:00|1136.8|1135.3|1134|1132.25|1136.8|1135.3|1132.11|1129.11|198
1660118400000|2022-08-10 08:00:00|1133.75|1132|1137.5|1135.75|1140.5|1138.75|1131.75|1129.75|330
1660122000000|2022-08-10 09:00:00|1137.25|1135.5|1133|1131.25|1137.5|1135.75|1131.75|1130.25|5
1660125600000|2022-08-10 10:00:00|1133.25|1131.5|1130.75|1129.25|1133.25|1131.75|1130.75|1129.25|15
1660129200000|2022-08-10 11:00:00|1131|1130.25|1129.94|1128.19|1131.25|1130.25|1128.44|1127|61
1660132800000|2022-08-10 12:00:00|1130.44|1128.44|1139.44|1137.69|1141.69|1139.69|1130.19|1128.44|134
1660136400000|2022-08-10 13:00:00|1139.69|1138.19|1135.44|1133.69|1140.94|1139.19|1135.19|1133.44|27
1660140000000|2022-08-10 14:00:00|1135.69|1133.94|1133.48|1131.98|1136.69|1135.69|1129.74|1128.24|624
1660143600000|2022-08-10 15:00:00|1133.46|1131.96|1134.04|1132.54|1135.69|1134.19|1133.03|1131.53|0
1660147200000|2022-08-10 16:00:00|1134.03|1132.53|1133.04|1131.54|1134.53|1133.03|1132.97|1131.47|0
1660150800000|2022-08-10 17:00:00|1133.03|1131.53|1134.51|1133.01|1134.95|1133.45|1132.53|1131.03|0
1660154400000|2022-08-10 18:00:00|1134.9|1133.4|1133.21|1131.71|1135.4|1133.9|1133.21|1131.71|0
1660158000000|2022-08-10 19:00:00|1133.39|1131.89|1136.13|1134.63|1136.39|1134.89|1133.15|1131.65|0
1660161600000|2022-08-10 20:00:00|1135.53|1134.03|1135.55|1134.05|1136|1134.5|1134.97|1133.47|0
1660165200000|2022-08-10 21:00:00|1135.53|1134.03|1135.51|1134.01|1135.6|1134.1|1135.38|1133.88|0
1660168800000|2022-08-10 22:00:00|1135.55|1134.05|1135.06|1133.56|1135.55|1134.05|1134.85|1133.35|0
1660172400000|2022-08-10 23:00:00|1135.04|1133.54|1135.83|1134.33|1136.05|1134.55|1135.02|1133.52|0
1660176000000|2022-08-11 00:00:00|1135.87|1134.37|1137.3|1135.8|1138.34|1136.84|1135.83|1134.33|0
1660179600000|2022-08-11 01:00:00|1137.29|1135.79|1137.18|1135.68|1138.14|1136.64|1137.07|1135.57|0
1660183200000|2022-08-11 02:00:00|1137.88|1136.38|1137.07|1135.57|1138.11|1136.61|1137.06|1135.56|0
1660186800000|2022-08-11 03:00:00|1137.28|1135.78|1137.91|1136.41|1138.13|1136.63|1137.07|1135.57|0
1660190400000|2022-08-11 04:00:00|1137.81|1136.31|1137.48|1135.98|1138.12|1136.62|1137.48|1135.98|0
1660194000000|2022-08-11 05:00:00|1137.28|1135.78|1139.9|1138.4|1139.9|1138.4|1137.27|1135.77|0
1660197600000|2022-08-11 06:00:00|1139.91|1138.41|1142.98|1141.48|1144.44|1142.94|1139.48|1137.98|0
1660201200000|2022-08-11 07:00:00|1142.13|1140.63|1145.9|1144.4|1147.4|1145.65|1141.01|1139.51|179
1660204800000|2022-08-11 08:00:00|1145.65|1144.15|1149.8|1148.3|1151.8|1149.8|1145.65|1143.9|73
1660208400000|2022-08-11 09:00:00|1149.3|1148.05|1146.3|1144.8|1150.05|1148.55|1144.55|1142.8|109
1660212000000|2022-08-11 10:00:00|1146.55|1144.3|1145.55|1143.8|1148.05|1146.8|1144.8|1142.8|7
1660215600000|2022-08-11 11:00:00|1145.8|1144.05|1146.55|1144.8|1146.55|1144.8|1145.8|1143.8|0
1660219200000|2022-08-11 12:00:00|1147.05|1145.05|1146.8|1145.3|1147.55|1145.8|1144.3|1142.55|1
1660222800000|2022-08-11 13:00:00|1146.55|1145.05|1151.65|1150.15|1152.15|1150.9|1146.05|1144.55|41
1660226400000|2022-08-11 14:00:00|1151.4|1149.9|1152.6|1151.1|1154.2|1152.7|1148.66|1146.66|122
1660230000000|2022-08-11 15:00:00|1152.61|1151.11|1150.73|1149.23|1152.83|1151.33|1149.98|1148.48|0
1660233600000|2022-08-11 16:00:00|1150.72|1149.22|1152.39|1150.89|1152.72|1151.22|1150.44|1148.94|0
1660237200000|2022-08-11 17:00:00|1152.6|1151.1|1152.19|1150.69|1153.88|1152.38|1151.73|1150.23|0
1660240800000|2022-08-11 18:00:00|1151.94|1150.44|1149.73|1148.23|1151.94|1150.44|1148.86|1147.36|0
1660244400000|2022-08-11 19:00:00|1149.39|1147.89|1150.06|1148.56|1150.06|1148.56|1148.06|1146.56|0
1660248000000|2022-08-11 20:00:00|1150.31|1148.81|1151.24|1149.74|1151.45|1149.95|1150.31|1148.81|0
1660251600000|2022-08-11 21:00:00|1151.26|1149.76|1151.19|1149.69|1151.26|1149.76|1151.02|1149.52|0
1660255200000|2022-08-11 22:00:00|1151.21|1149.71|1150.5|1149|1151.3|1149.8|1150.15|1148.65|0
1660258800000|2022-08-11 23:00:00|1150.45|1148.95|1150.6|1149.1|1150.76|1149.26|1150.26|1148.76|0
1660262400000|2022-08-12 00:00:00|1150.64|1149.14|1150.51|1149.01|1152|1150.5|1150.18|1148.68|0
1660266000000|2022-08-12 01:00:00|1150.28|1148.78|1150.31|1148.81|1151.06|1149.56|1150.03|1148.53|0
1660269600000|2022-08-12 02:00:00|1150.32|1148.82|1151.19|1149.69|1151.4|1149.9|1150.31|1148.81|0
1660273200000|2022-08-12 03:00:00|1151.2|1149.7|1151.2|1149.7|1151.62|1150.12|1150.77|1149.27|0
1660276800000|2022-08-12 04:00:00|1151.31|1149.81|1151.4|1149.9|1151.83|1150.33|1150.99|1149.49|0
1660280400000|2022-08-12 05:00:00|1151.29|1149.79|1151.84|1150.34|1152.05|1150.55|1151.29|1149.79|0
1660284000000|2022-08-12 06:00:00|1151.81|1150.31|1153.11|1151.61|1153.11|1151.61|1151.57|1150.07|0
1660287600000|2022-08-12 07:00:00|1153.32|1151.82|1156.01|1154.01|1156.01|1154.26|1148.66|1147.16|58
1660291200000|2022-08-12 08:00:00|1156.26|1154.26|1151.76|1150.01|1156.76|1155.01|1151.76|1150.01|12
1660294800000|2022-08-12 09:00:00|1152.01|1150.51|1154.76|1153.01|1156.51|1154.51|1152.01|1150.51|6
1660298400000|2022-08-12 10:00:00|1154.51|1152.51|1149.76|1148.01|1154.51|1152.51|1148.26|1146.51|268
1660302000000|2022-08-12 11:00:00|1149.51|1147.51|1150.26|1148.51|1150.26|1148.51|1147.51|1145.51|157
1660305600000|2022-08-12 12:00:00|1150.01|1148.01|1149.7|1148.2|1150.2|1148.2|1146.7|1145.2|2
1660309200000|2022-08-12 13:00:00|1149.95|1148.7|1149.45|1147.7|1150.7|1148.7|1147.95|1146.7|1
1660312800000|2022-08-12 14:00:00|1149.2|1146.95|1149.91|1148.41|1150.2|1148.7|1146.45|1144.7|573
1660316400000|2022-08-12 15:00:00|1149.92|1148.42|1151.52|1150.02|1151.75|1150.25|1149.43|1147.93|0
1660320000000|2022-08-12 16:00:00|1151.9|1150.4|1152.81|1151.31|1153.65|1152.15|1151.9|1150.4|0
1660323600000|2022-08-12 17:00:00|1152.82|1151.32|1155.12|1153.62|1155.61|1154.11|1152.6|1151.1|0
1660327200000|2022-08-12 18:00:00|1154.51|1153.01|1156.41|1154.91|1156.65|1155.15|1154.29|1152.79|0
1660330800000|2022-08-12 19:00:00|1156.17|1154.67|1158.1|1156.6|1158.1|1156.6|1155.25|1153.75|0
1660334400000|2022-08-12 20:00:00|1156.87|1155.37|1156.51|1155.01|1156.87|1155.37|1156|1154.5|0
1660514400000|2022-08-14 22:00:00|1155.52|1154.02|1154.88|1153.38|1155.61|1154.11|1154.67|1153.17|0
1660518000000|2022-08-14 23:00:00|1154.84|1153.34|1154.11|1152.61|1155.31|1153.81|1154.06|1152.56|0
1660521600000|2022-08-15 00:00:00|1154.15|1152.65|1154.11|1152.61|1155.36|1153.86|1154.1|1152.6|0
1660525200000|2022-08-15 01:00:00|1154.1|1152.6|1155|1153.5|1155.41|1153.91|1153.46|1151.96|0
1660528800000|2022-08-15 02:00:00|1154.99|1153.49|1153.72|1152.22|1155|1153.5|1153.51|1152.01|0
1660532400000|2022-08-15 03:00:00|1153.71|1152.21|1154.14|1152.64|1155.22|1153.72|1153.51|1152.01|0
1660536000000|2022-08-15 04:00:00|1154.35|1152.85|1153.94|1152.44|1154.56|1153.06|1153.94|1152.44|0
1660539600000|2022-08-15 05:00:00|1154.75|1153.25|1154|1152.5|1155.23|1153.73|1153.36|1151.86|0
1660543200000|2022-08-15 06:00:00|1154.81|1153.31|1153.27|1151.77|1156|1154.5|1153.17|1151.67|0
1660546800000|2022-08-15 07:00:00|1153.48|1151.98|1145.48|1143.98|1153.48|1151.98|1144.98|1142.98|77
1660550400000|2022-08-15 08:00:00|1145.98|1144.23|1144.73|1142.98|1148.98|1146.98|1144.73|1142.98|1
1660554000000|2022-08-15 09:00:00|1144.48|1142.48|1143.23|1141.48|1144.48|1142.98|1141.73|1139.98|29
1660557600000|2022-08-15 10:00:00|1143.73|1141.73|1137.48|1135.98|1143.73|1142.48|1137.48|1135.48|128
1660561200000|2022-08-15 11:00:00|1137.73|1135.48|1134.74|1132.99|1137.73|1135.98|1133.24|1131.99|386
1660564800000|2022-08-15 12:00:00|1134.49|1132.49|1130.24|1128.49|1134.74|1132.99|1129.49|1127.99|1071
1660568400000|2022-08-15 13:00:00|1130.49|1128.74|1135.99|1134.49|1136.24|1134.49|1130.24|1128.49|89
1660572000000|2022-08-15 14:00:00|1135.74|1133.99|1135.17|1133.67|1136.65|1135.15|1133.4|1131.9|167
1660575600000|2022-08-15 15:00:00|1135.4|1133.9|1138.68|1137.18|1139.29|1137.79|1134.92|1133.42|0
1660579200000|2022-08-15 16:00:00|1138.67|1137.17|1140.38|1138.88|1140.62|1139.12|1138.45|1136.95|0
1660582800000|2022-08-15 17:00:00|1139.55|1138.05|1139.34|1137.84|1139.98|1138.48|1138.9|1137.4|0
1660586400000|2022-08-15 18:00:00|1139.89|1138.39|1140.13|1138.63|1140.14|1138.64|1139.14|1137.64|0
1660590000000|2022-08-15 19:00:00|1140.14|1138.64|1141.04|1139.54|1141.78|1140.28|1139.91|1138.41|0
1660593600000|2022-08-15 20:00:00|1140.49|1138.99|1139.75|1138.25|1140.54|1139.04|1139.6|1138.1|0
1660597200000|2022-08-15 21:00:00|1139.76|1138.26|1139.68|1138.18|1139.9|1138.4|1139.63|1138.13|0
1660600800000|2022-08-15 22:00:00|1139.67|1138.17|1139.36|1137.86|1139.72|1138.22|1139.23|1137.73|0
1660604400000|2022-08-15 23:00:00|1139.4|1137.9|1139.65|1138.15|1139.95|1138.45|1139.23|1137.73|0
1660608000000|2022-08-16 00:00:00|1139.61|1138.11|1139.35|1137.85|1139.61|1138.11|1137.92|1136.42|0
1660611600000|2022-08-16 01:00:00|1139.36|1137.86|1139.36|1137.86|1139.97|1138.47|1138.3|1136.8|0
1660615200000|2022-08-16 02:00:00|1139.25|1137.75|1141.14|1139.64|1141.39|1139.89|1139.15|1137.65|0
1660618800000|2022-08-16 03:00:00|1140.4|1138.9|1139.36|1137.86|1140.41|1138.91|1139.36|1137.86|0
1660622400000|2022-08-16 04:00:00|1139.37|1137.87|1139.58|1138.08|1139.78|1138.28|1139.16|1137.66|0
1660626000000|2022-08-16 05:00:00|1139.57|1138.07|1140.72|1139.22|1140.93|1139.43|1138.74|1137.24|0
1660629600000|2022-08-16 06:00:00|1140.93|1139.43|1142.72|1141.22|1142.93|1141.43|1140.92|1139.42|0
1660633200000|2022-08-16 07:00:00|1142.51|1141.01|1146.34|1144.84|1148.84|1146.84|1141.59|1140.09|1865
1660636800000|2022-08-16 08:00:00|1146.59|1144.34|1144.55|1142.8|1146.59|1144.84|1143.55|1142.05|1015
1660640400000|2022-08-16 09:00:00|1144.8|1143.05|1148.05|1146.3|1148.55|1146.8|1144.8|1142.8|835
1660644000000|2022-08-16 10:00:00|1148.3|1146.55|1148.8|1146.8|1150.3|1148.3|1146.8|1145.05|79
1660647600000|2022-08-16 11:00:00|1148.55|1146.3|1149.73|1148.48|1150.8|1149.3|1147.3|1145.3|1179
1660651200000|2022-08-16 12:00:00|1149.48|1148.23|1149.73|1147.98|1152.73|1151.23|1148.23|1146.48|274
1660654800000|2022-08-16 13:00:00|1149.23|1147.73|1153.98|1152.23|1154.23|1152.23|1148.23|1147.23|422
1660658400000|2022-08-16 14:00:00|1153.73|1151.98|1154.96|1153.46|1155.22|1153.72|1150.26|1148.26|187
1660662000000|2022-08-16 15:00:00|1154.97|1153.47|1156.15|1154.65|1156.65|1155.15|1153.97|1152.47|0
1660665600000|2022-08-16 16:00:00|1156.71|1155.21|1155.97|1154.47|1157.46|1155.96|1155.29|1153.79|0
1660669200000|2022-08-16 17:00:00|1155.98|1154.48|1157.65|1156.15|1157.86|1156.36|1155.96|1154.46|0
1660672800000|2022-08-16 18:00:00|1158.44|1156.94|1155.53|1154.03|1159.46|1157.96|1154.31|1152.81|0
1660676400000|2022-08-16 19:00:00|1156.02|1154.52|1156.97|1155.47|1157.52|1156.02|1154.89|1153.39|0
1660680000000|2022-08-16 20:00:00|1156.85|1155.35|1157.63|1156.13|1157.7|1156.2|1155.99|1154.49|0
1660683600000|2022-08-16 21:00:00|1157.59|1156.09|1157.54|1156.04|1157.61|1156.11|1157.09|1155.59|0
1660687200000|2022-08-16 22:00:00|1157.5|1156|1156.94|1155.44|1157.5|1156|1156.75|1155.25|0
1660690800000|2022-08-16 23:00:00|1156.92|1155.42|1157.18|1155.68|1157.39|1155.89|1156.53|1155.03|0
1660694400000|2022-08-17 00:00:00|1157.14|1155.64|1157.68|1156.18|1158.53|1157.03|1156.79|1155.29|0
1660698000000|2022-08-17 01:00:00|1158.42|1156.92|1157.67|1156.17|1158.67|1157.17|1157.03|1155.53|0
1660701600000|2022-08-17 02:00:00|1157.47|1155.97|1157.87|1156.37|1158.29|1156.79|1157.04|1155.54|0
1660705200000|2022-08-17 03:00:00|1157.88|1156.38|1157.88|1156.38|1158.29|1156.79|1157.45|1155.95|0
1660708800000|2022-08-17 04:00:00|1158.09|1156.59|1158.52|1157.02|1158.52|1157.02|1158.09|1156.59|0
1660712400000|2022-08-17 05:00:00|1158.73|1157.23|1155.09|1153.59|1158.95|1157.45|1154.44|1152.94|0
1660716000000|2022-08-17 06:00:00|1154.88|1153.38|1152.12|1150.62|1155.09|1153.59|1151.72|1150.22|0
1660719600000|2022-08-17 07:00:00|1152.02|1150.52|1144.51|1142.76|1152.43|1150.93|1143.51|1141.76|239
1660723200000|2022-08-17 08:00:00|1144.26|1142.51|1146.26|1143.76|1146.26|1144.26|1142.26|1140.26|173
1660726800000|2022-08-17 09:00:00|1146.01|1144.01|1144.8|1142.8|1147.51|1145.76|1143.3|1141.8|1448
1660730400000|2022-08-17 10:00:00|1144.55|1141.8|1144.55|1142.8|1146.55|1144.3|1143.05|1141.05|124
1660734000000|2022-08-17 11:00:00|1145.3|1143.3|1141.55|1139.8|1145.3|1143.8|1141.05|1139.3|7
1660737600000|2022-08-17 12:00:00|1141.8|1140.05|1142.55|1140.8|1142.8|1140.8|1138.3|1136.3|769
1660741200000|2022-08-17 13:00:00|1142.8|1140.3|1144.8|1142.8|1145.3|1143.8|1140.8|1139.05|4826
1660744800000|2022-08-17 14:00:00|1144.55|1143.05|1140.63|1139.13|1147.05|1145.3|1140.38|1138.88|226
1660748400000|2022-08-17 15:00:00|1140.64|1139.14|1140.29|1138.79|1141.91|1140.41|1139.38|1137.88|0
1660752000000|2022-08-17 16:00:00|1139.63|1138.13|1143.49|1141.99|1143.91|1142.41|1139.42|1137.92|0
1660755600000|2022-08-17 17:00:00|1143.56|1142.06|1143.91|1142.41|1144.57|1143.07|1142.34|1140.84|0
1660759200000|2022-08-17 18:00:00|1143.84|1142.34|1145.23|1143.73|1147.41|1145.91|1143.08|1141.58|0
1660762800000|2022-08-17 19:00:00|1145.58|1144.08|1144.13|1142.63|1146.37|1144.87|1142.86|1141.36|0
1660766400000|2022-08-17 20:00:00|1144.05|1142.55|1144.84|1143.34|1144.95|1143.45|1144.05|1142.55|0
1660770000000|2022-08-17 21:00:00|1144.82|1143.32|1144.58|1143.08|1144.86|1143.36|1144.56|1143.06|0
1660773600000|2022-08-17 22:00:00|1144.62|1143.12|1143|1141.5|1144.62|1143.12|1142.83|1141.33|0
1660777200000|2022-08-17 23:00:00|1142.96|1141.46|1142.49|1140.99|1143|1141.5|1142.16|1140.66|0
1660780800000|2022-08-18 00:00:00|1142.48|1140.98|1142.03|1140.53|1142.65|1141.15|1141.18|1139.68|0
1660784400000|2022-08-18 01:00:00|1142.02|1140.52|1142.45|1140.95|1143.17|1141.67|1142.02|1140.52|0
1660788000000|2022-08-18 02:00:00|1142.56|1141.06|1142.88|1141.38|1143.31|1141.81|1142.43|1140.93|0
1660791600000|2022-08-18 03:00:00|1142.89|1141.39|1142.67|1141.17|1143.31|1141.81|1142.46|1140.96|0
1660795200000|2022-08-18 04:00:00|1142.68|1141.18|1142.24|1140.74|1143.1|1141.6|1142.24|1140.74|0
1660798800000|2022-08-18 05:00:00|1142.45|1140.95|1144.82|1143.32|1146.09|1144.59|1142.24|1140.74|0
1660802400000|2022-08-18 06:00:00|1144.81|1143.31|1144.47|1142.97|1145.87|1144.37|1143.03|1141.53|0
1660806000000|2022-08-18 07:00:00|1144.68|1143.18|1149.55|1147.8|1151.05|1148.3|1143.98|1142.48|300
1660809600000|2022-08-18 08:00:00|1150.05|1148.3|1153.8|1150.3|1155.05|1151.8|1148.55|1146.55|12
1660813200000|2022-08-18 09:00:00|1154.05|1150.8|1152.3|1150.3|1154.05|1151.55|1149.55|1148.3|121
1660816800000|2022-08-18 10:00:00|1152.55|1150.55|1154.55|1152.8|1156.55|1154.8|1150.55|1149.3|25
1660820400000|2022-08-18 11:00:00|1154.3|1152.3|1158.05|1156.3|1159.8|1158.3|1154.3|1152.3|0
1660824000000|2022-08-18 12:00:00|1157.8|1155.55|1157.55|1155.8|1158.3|1156.8|1155.8|1153.55|106
1660827600000|2022-08-18 13:00:00|1157.05|1155.55|1158.55|1157.55|1160.8|1159.3|1156.55|1154.55|277
1660831200000|2022-08-18 14:00:00|1158.3|1156.3|1158.53|1157.03|1159.31|1157.81|1156.2|1154.2|255
1660834800000|2022-08-18 15:00:00|1158.77|1157.27|1161.22|1159.72|1161.5|1160|1157.77|1156.27|0
1660838400000|2022-08-18 16:00:00|1161.21|1159.71|1158.7|1157.2|1161.48|1159.98|1158.18|1156.68|0
1660842000000|2022-08-18 17:00:00|1158.55|1157.05|1159.83|1158.33|1160.71|1159.21|1158.32|1156.82|0
1660845600000|2022-08-18 18:00:00|1160.43|1158.93|1161.22|1159.72|1161.47|1159.97|1159.83|1158.33|0
1660849200000|2022-08-18 19:00:00|1160.5|1159|1160.77|1159.27|1162.03|1160.53|1159.76|1158.26|0
1660852800000|2022-08-18 20:00:00|1160.4|1158.9|1160.4|1158.9|1160.7|1159.2|1159.79|1158.29|0
1660856400000|2022-08-18 21:00:00|1160.42|1158.92|1160.25|1158.75|1160.46|1158.96|1160.25|1158.75|0
1660860000000|2022-08-18 22:00:00|1160.19|1158.69|1159.91|1158.41|1160.32|1158.82|1159.82|1158.32|0
1660863600000|2022-08-18 23:00:00|1159.93|1158.43|1160.08|1158.58|1160.08|1158.58|1159.65|1158.15|0
1660867200000|2022-08-19 00:00:00|1160.04|1158.54|1158.59|1157.09|1160.34|1158.84|1158.37|1156.87|0
1660870800000|2022-08-19 01:00:00|1158.77|1157.27|1158.78|1157.28|1159.03|1157.53|1157.55|1156.05|0
1660874400000|2022-08-19 02:00:00|1158.79|1157.29|1158.82|1157.32|1158.82|1157.32|1158.05|1156.55|0
1660878000000|2022-08-19 03:00:00|1158.83|1157.33|1157.74|1156.24|1159.24|1157.74|1157.74|1156.24|0
1660881600000|2022-08-19 04:00:00|1157.95|1156.45|1157.73|1156.23|1158.29|1156.79|1157.31|1155.81|0
1660885200000|2022-08-19 05:00:00|1157.84|1156.34|1157.3|1155.8|1158.04|1156.54|1156.86|1155.36|0
1660888800000|2022-08-19 06:00:00|1157.51|1156.01|1153.11|1151.61|1157.72|1156.22|1152.25|1150.75|0
1660892400000|2022-08-19 07:00:00|1153.58|1152.08|1164|1163|1165|1164|1153.36|1151.86|213
1660896000000|2022-08-19 08:00:00|1164.25|1163.25|1158.25|1156.5|1167.5|1166|1156.75|1155|55
1660899600000|2022-08-19 09:00:00|1158|1156|1158.75|1157|1159.75|1158.5|1155.25|1153.75|41
1660903200000|2022-08-19 10:00:00|1159.25|1157.25|1158.25|1156.5|1160.5|1159.5|1156.5|1155|95
1660906800000|2022-08-19 11:00:00|1158|1156.75|1159.55|1158.8|1160.5|1159.75|1156|1155|65
1660910400000|2022-08-19 12:00:00|1159.3|1158.55|1159.25|1157.5|1161.25|1160|1158.5|1156.8|113
1660914000000|2022-08-19 13:00:00|1159.5|1157.75|1162|1160.5|1164.25|1163.25|1159.5|1157.75|149
1660917600000|2022-08-19 14:00:00|1161.75|1160|1160.18|1158.68|1163.18|1161.68|1160|1158.68|374
1660921200000|2022-08-19 15:00:00|1160.42|1158.92|1159.99|1158.49|1161.72|1160.22|1158.66|1157.16|0
1660924800000|2022-08-19 16:00:00|1159.69|1158.19|1161.74|1160.24|1162.19|1160.69|1159.18|1157.68|0
1660928400000|2022-08-19 17:00:00|1161.72|1160.22|1160.7|1159.2|1162.23|1160.73|1159.17|1157.67|0
1660932000000|2022-08-19 18:00:00|1160.65|1159.15|1158.9|1157.4|1161.08|1159.58|1158.64|1157.14|0
1660935600000|2022-08-19 19:00:00|1159.32|1157.82|1159.06|1157.56|1159.87|1158.37|1157.89|1156.39|0
1660939200000|2022-08-19 20:00:00|1159.42|1157.92|1159.1|1157.6|1159.65|1158.15|1159.05|1157.55|0
1660942800000|2022-08-19 21:00:00|1159.11|1157.61|1159.11|1157.61|1159.11|1157.61|1159.11|1157.61|0
1661119200000|2022-08-21 22:00:00|1156.88|1155.38|1157.21|1155.71|1157.61|1156.11|1156.55|1155.05|0
1661122800000|2022-08-21 23:00:00|1157.19|1155.69|1155.85|1154.35|1157.43|1155.93|1155.47|1153.97|0
1661126400000|2022-08-22 00:00:00|1155.89|1154.39|1156.12|1154.62|1157.2|1155.7|1155.34|1153.84|0
1661130000000|2022-08-22 01:00:00|1156.11|1154.61|1157.36|1155.86|1157.75|1156.25|1155.9|1154.4|0
1661133600000|2022-08-22 02:00:00|1157.37|1155.87|1159.86|1158.36|1160.1|1158.6|1157.12|1155.62|0
1661137200000|2022-08-22 03:00:00|1159.16|1157.66|1158.28|1156.78|1159.16|1157.66|1158.06|1156.56|0
1661140800000|2022-08-22 04:00:00|1158.27|1156.77|1157.34|1155.84|1158.28|1156.78|1157.09|1155.59|0
1661144400000|2022-08-22 05:00:00|1157.2|1155.7|1154.41|1152.91|1157.85|1156.35|1154.08|1152.58|0
1661148000000|2022-08-22 06:00:00|1154.62|1153.12|1154.57|1153.07|1154.84|1153.34|1152.31|1150.81|0
1661151600000|2022-08-22 07:00:00|1154.36|1152.86|1157.93|1156.43|1165.18|1163.43|1152.57|1151.07|22
1661155200000|2022-08-22 08:00:00|1158.18|1156.68|1156.75|1155|1158.68|1157.18|1151.43|1149.68|105
1661158800000|2022-08-22 09:00:00|1156.25|1155.25|1164.5|1162.75|1165.5|1164|1156.25|1154.75|10
1661162400000|2022-08-22 10:00:00|1164.75|1163|1169.75|1167.75|1170.75|1168.75|1164.25|1162.75|179
1661166000000|2022-08-22 11:00:00|1170|1168|1167.75|1165.75|1170.25|1168.25|1165.75|1163.75|8
1661169600000|2022-08-22 12:00:00|1168|1166|1164.25|1163|1168.5|1166.5|1164|1162.25|4
1661173200000|2022-08-22 13:00:00|1164|1162.5|1159.93|1158.18|1164.5|1163|1157.93|1156.43|166
1661176800000|2022-08-22 14:00:00|1159.68|1157.93|1156.74|1155.24|1160.02|1158.77|1156.33|1154.83|209
1661180400000|2022-08-22 15:00:00|1156.75|1155.25|1160.19|1158.69|1160.47|1158.97|1156.74|1155.24|0
1661184000000|2022-08-22 16:00:00|1160.2|1158.7|1160.17|1158.67|1160.72|1159.22|1159.4|1157.9|0
1661187600000|2022-08-22 17:00:00|1160.17|1158.67|1157.46|1155.96|1160.65|1159.15|1157.46|1155.96|0
1661191200000|2022-08-22 18:00:00|1157.47|1155.97|1156.97|1155.47|1157.91|1156.41|1156.19|1154.69|0
1661194800000|2022-08-22 19:00:00|1156.96|1155.46|1157.68|1156.18|1158.05|1156.55|1154.95|1153.45|0
1661198400000|2022-08-22 20:00:00|1157.6|1156.1|1158.32|1156.82|1158.45|1156.95|1157.51|1156.01|0
1661202000000|2022-08-22 21:00:00|1158.29|1156.79|1158.38|1156.88|1158.41|1156.91|1158.18|1156.68|0
1661205600000|2022-08-22 22:00:00|1158.43|1156.93|1158.74|1157.24|1158.97|1157.47|1157.87|1156.37|0
1661209200000|2022-08-22 23:00:00|1158.76|1157.26|1159.37|1157.87|1159.46|1157.96|1158.61|1157.11|0
1661212800000|2022-08-23 00:00:00|1159.41|1157.91|1158.56|1157.06|1160.13|1158.63|1158.34|1156.84|0
1661216400000|2022-08-23 01:00:00|1158.35|1156.85|1158.35|1156.85|1159.68|1158.18|1158.04|1156.54|0
1661220000000|2022-08-23 02:00:00|1158.29|1156.79|1159.68|1158.18|1159.9|1158.4|1158.29|1156.79|0
1661223600000|2022-08-23 03:00:00|1159.59|1158.09|1159.01|1157.51|1159.83|1158.33|1159.01|1157.51|0
1661227200000|2022-08-23 04:00:00|1159.22|1157.72|1158.16|1156.66|1159.23|1157.73|1157.94|1156.44|0
1661230800000|2022-08-23 05:00:00|1158.06|1156.56|1157.01|1155.51|1158.39|1156.89|1154.24|1152.74|0
1661234400000|2022-08-23 06:00:00|1157.23|1155.73|1157.4|1155.9|1158.33|1156.83|1154.27|1152.77|0
1661238000000|2022-08-23 07:00:00|1157.62|1156.12|1169.86|1168.11|1172.77|1171.27|1156.96|1155.46|81
1661241600000|2022-08-23 08:00:00|1170.11|1168.36|1163.61|1162.11|1170.36|1168.61|1163.61|1161.61|24
1661245200000|2022-08-23 09:00:00|1163.11|1161.36|1165.86|1164.11|1166.36|1164.61|1162.11|1160.61|47
1661248800000|2022-08-23 10:00:00|1165.61|1163.61|1167.36|1165.61|1167.86|1166.11|1164.86|1163.11|8
1661252400000|2022-08-23 11:00:00|1167.61|1165.11|1164.03|1162.03|1167.61|1165.11|1162.53|1161.03|0
1661256000000|2022-08-23 12:00:00|1163.78|1162.53|1164.78|1163.03|1164.78|1163.03|1160.03|1158.53|25
1661259600000|2022-08-23 13:00:00|1164.53|1162.53|1174.28|1172.53|1175.03|1173.03|1163.28|1161.53|28
1661263200000|2022-08-23 14:00:00|1174.03|1172.28|1171.81|1170.31|1176.04|1174.54|1171.54|1170.04|351
1661266800000|2022-08-23 15:00:00|1171.9|1170.4|1172.05|1170.55|1173.36|1171.86|1170.75|1169.25|0
1661270400000|2022-08-23 16:00:00|1172.12|1170.62|1173.81|1172.31|1173.82|1172.32|1169.93|1168.43|0
1661274000000|2022-08-23 17:00:00|1173.8|1172.3|1171.25|1169.75|1174.33|1172.83|1170.21|1168.71|0
1661277600000|2022-08-23 18:00:00|1171.24|1169.74|1170.8|1169.3|1171.7|1170.2|1169|1167.5|0
1661281200000|2022-08-23 19:00:00|1170.17|1168.67|1171.11|1169.61|1172.03|1170.53|1169.53|1168.03|0
1661284800000|2022-08-23 20:00:00|1171.64|1170.14|1171.14|1169.64|1172.07|1170.57|1171.05|1169.55|0
1661288400000|2022-08-23 21:00:00|1171.16|1169.66|1171.14|1169.64|1171.2|1169.7|1171.05|1169.55|0
1661292000000|2022-08-23 22:00:00|1171.13|1169.63|1171.66|1170.16|1171.79|1170.29|1170.91|1169.41|0
1661295600000|2022-08-23 23:00:00|1171.7|1170.2|1171.3|1169.8|1172.02|1170.52|1171.07|1169.57|0
1661299200000|2022-08-24 00:00:00|1171.34|1169.84|1169.45|1167.95|1172.07|1170.57|1169.45|1167.95|0
1661302800000|2022-08-24 01:00:00|1170.3|1168.8|1169.15|1167.65|1170.74|1169.24|1168.26|1166.76|0
1661306400000|2022-08-24 02:00:00|1169.16|1167.66|1168.48|1166.98|1169.82|1168.32|1168.03|1166.53|0
1661310000000|2022-08-24 03:00:00|1168.7|1167.2|1168.26|1166.76|1168.92|1167.42|1168.03|1166.53|0
1661313600000|2022-08-24 04:00:00|1167.33|1165.83|1170.07|1168.57|1170.3|1168.8|1166.57|1165.07|0
1661317200000|2022-08-24 05:00:00|1170.29|1168.79|1169.18|1167.68|1170.3|1168.8|1168.92|1167.42|0
1661320800000|2022-08-24 06:00:00|1170.07|1168.57|1171.14|1169.64|1171.24|1169.74|1168.97|1167.47|0
1661324400000|2022-08-24 07:00:00|1171.35|1169.85|1171.68|1169.68|1179.2|1176.2|1168.95|1167.45|96
1661328000000|2022-08-24 08:00:00|1171.43|1170.18|1175.43|1173.68|1177.68|1176.18|1170.18|1168.18|57
1661331600000|2022-08-24 09:00:00|1175.18|1173.93|1174.68|1173.18|1175.93|1174.18|1172.43|1170.68|3
1661335200000|2022-08-24 10:00:00|1174.43|1172.43|1175.68|1173.68|1176.18|1174.18|1172.93|1171.18|30
1661338800000|2022-08-24 11:00:00|1175.93|1173.93|1178.6|1177.1|1178.85|1177.1|1175.93|1173.93|6
1661342400000|2022-08-24 12:00:00|1178.85|1177.35|1177.6|1175.6|1180.1|1178.6|1177.6|1175.6|39
1661346000000|2022-08-24 13:00:00|1177.35|1175.1|1180.1|1178.1|1180.1|1178.35|1172.35|1170.6|112
1661349600000|2022-08-24 14:00:00|1180.6|1177.1|1180.19|1178.69|1181.85|1180.35|1177.54|1175.54|89
1661353200000|2022-08-24 15:00:00|1180.32|1178.82|1182.12|1180.62|1183.14|1181.64|1179.88|1178.38|0
1661356800000|2022-08-24 16:00:00|1181.53|1180.03|1179.01|1177.51|1182.15|1180.65|1178.33|1176.83|0
1661360400000|2022-08-24 17:00:00|1178.95|1177.45|1179.02|1177.52|1179.49|1177.99|1177.38|1175.88|0
1661364000000|2022-08-24 18:00:00|1179.03|1177.53|1179.05|1177.55|1179.56|1178.06|1177.74|1176.24|0
1661367600000|2022-08-24 19:00:00|1179.06|1177.56|1179.1|1177.6|1180.72|1179.22|1178.79|1177.29|0
1661371200000|2022-08-24 20:00:00|1179.13|1177.63|1180.33|1178.83|1180.45|1178.95|1178.99|1177.49|0
1661374800000|2022-08-24 21:00:00|1180.31|1178.81|1180.12|1178.62|1180.31|1178.81|1180.06|1178.56|0
1661378400000|2022-08-24 22:00:00|1180.07|1178.57|1180.05|1178.55|1180.48|1178.98|1179.87|1178.37|0
1661382000000|2022-08-24 23:00:00|1180.1|1178.6|1179.55|1178.05|1180.3|1178.8|1179.37|1177.87|0
1661385600000|2022-08-25 00:00:00|1179.6|1178.1|1181.36|1179.86|1181.36|1179.86|1179.14|1177.64|0
1661389200000|2022-08-25 01:00:00|1181.67|1180.17|1182.02|1180.52|1182.26|1180.76|1181.13|1179.63|0
1661392800000|2022-08-25 02:00:00|1182.03|1180.53|1182.24|1180.74|1182.48|1180.98|1181.57|1180.07|0
1661396400000|2022-08-25 03:00:00|1182.25|1180.75|1182.25|1180.75|1182.47|1180.97|1181.79|1180.29|0
1661400000000|2022-08-25 04:00:00|1182.24|1180.74|1184.33|1182.83|1184.46|1182.96|1182.02|1180.52|0
1661403600000|2022-08-25 05:00:00|1183.78|1182.28|1182.83|1181.33|1184.46|1182.96|1182.83|1181.33|0
1661407200000|2022-08-25 06:00:00|1183.43|1181.93|1187.12|1185.62|1189.92|1188.42|1182.93|1181.43|0
1661410800000|2022-08-25 07:00:00|1186.2|1184.7|1184.75|1182.75|1186.79|1185.2|1181.04|1180.29|69
1661414400000|2022-08-25 08:00:00|1185|1183|1180.5|1178.5|1185.5|1183.25|1179.5|1177.5|72
1661418000000|2022-08-25 09:00:00|1180.25|1178.25|1179|1177|1180.5|1178.5|1176|1174|72
1661421600000|2022-08-25 10:00:00|1178.75|1176.75|1179.75|1177.5|1180.25|1178.25|1176.75|1174.75|3
1661425200000|2022-08-25 11:00:00|1179.5|1177.25|1179.27|1177.77|1181.52|1179.77|1177.5|1175.75|12
1661428800000|2022-08-25 12:00:00|1179.52|1178.02|1183.27|1181.77|1183.27|1181.77|1179.27|1177.52|12
1661432400000|2022-08-25 13:00:00|1183.52|1181.27|1185.02|1183.27|1186.52|1185.02|1183.27|1181.27|159
1661436000000|2022-08-25 14:00:00|1185.27|1183.77|1186.37|1184.87|1186.9|1185.4|1178.41|1176.91|208
1661439600000|2022-08-25 15:00:00|1186.72|1185.22|1183.86|1182.36|1186.97|1185.47|1182.29|1180.79|0
1661443200000|2022-08-25 16:00:00|1183.85|1182.35|1184.04|1182.54|1184.61|1183.11|1182.7|1181.2|0
1661446800000|2022-08-25 17:00:00|1184.03|1182.53|1185.57|1184.07|1186.1|1184.6|1183.51|1182.01|0
1661450400000|2022-08-25 18:00:00|1185.94|1184.44|1186|1184.5|1186.06|1184.56|1184.75|1183.25|0
1661454000000|2022-08-25 19:00:00|1186.3|1184.8|1189.91|1188.41|1189.92|1188.42|1185.78|1184.28|0
1661457600000|2022-08-25 20:00:00|1189.2|1187.7|1187.85|1186.35|1189.2|1187.7|1187.64|1186.14|0
1661461200000|2022-08-25 21:00:00|1187.8|1186.3|1188.21|1186.71|1188.3|1186.8|1187.8|1186.3|0
1661464800000|2022-08-25 22:00:00|1188.28|1186.78|1187.73|1186.23|1188.69|1187.19|1187.41|1185.91|0
1661468400000|2022-08-25 23:00:00|1187.78|1186.28|1187.98|1186.48|1188.67|1187.17|1187.78|1186.28|0
1661472000000|2022-08-26 00:00:00|1187.94|1186.44|1188.52|1187.02|1188.97|1187.47|1187.39|1185.89|0
1661475600000|2022-08-26 01:00:00|1188.3|1186.8|1189.51|1188.01|1190.02|1188.52|1188.07|1186.57|0
1661479200000|2022-08-26 02:00:00|1188.53|1187.03|1188.75|1187.25|1188.75|1187.25|1188.09|1186.59|0
1661482800000|2022-08-26 03:00:00|1189.26|1187.76|1188.52|1187.02|1189.52|1188.02|1188.31|1186.81|0
1661486400000|2022-08-26 04:00:00|1188.41|1186.91|1187.85|1186.35|1188.52|1187.02|1187.63|1186.13|0
1661490000000|2022-08-26 05:00:00|1187.63|1186.13|1187.61|1186.11|1188.48|1186.98|1186.95|1185.45|0
1661493600000|2022-08-26 06:00:00|1187.4|1185.9|1184.08|1182.58|1187.4|1185.9|1183.97|1182.47|0
1661497200000|2022-08-26 07:00:00|1184.3|1182.8|1183.74|1181.74|1188.41|1187.16|1181.41|1179.41|150
1661500800000|2022-08-26 08:00:00|1183.49|1181.49|1179.99|1177.99|1183.74|1181.74|1179.24|1177.24|8
1661504400000|2022-08-26 09:00:00|1180.24|1178.24|1176.99|1174.99|1180.99|1178.99|1175.74|1173.74|13
1661508000000|2022-08-26 10:00:00|1176.74|1175.24|1180.49|1178.49|1180.49|1178.49|1176.74|1174.74|9
1661511600000|2022-08-26 11:00:00|1180.74|1178.74|1180.64|1178.64|1182.24|1180.24|1179.64|1177.64|8
1661515200000|2022-08-26 12:00:00|1180.39|1178.39|1177.89|1175.89|1181.14|1179.14|1177.14|1175.14|6
1661518800000|2022-08-26 13:00:00|1178.14|1176.14|1179.39|1176.14|1210.14|1179.14|1175.64|1174.64|119
1661522400000|2022-08-26 14:00:00|1180.14|1176.39|1166.79|1165.29|1181.36|1179.39|1165.38|1163.88|96
1661526000000|2022-08-26 15:00:00|1166.78|1165.28|1163.67|1162.17|1167.3|1165.8|1162|1160.5|0
1661529600000|2022-08-26 16:00:00|1165.8|1164.3|1164.59|1163.09|1166.03|1164.53|1161.25|1159.75|0
1661533200000|2022-08-26 17:00:00|1166.52|1165.02|1164.57|1163.07|1167.32|1165.82|1164.02|1162.52|0
1661536800000|2022-08-26 18:00:00|1164.56|1163.06|1162.25|1160.75|1165.02|1163.52|1160.58|1159.08|0
1661540400000|2022-08-26 19:00:00|1159.51|1158.01|1159.9|1158.4|1161.73|1160.23|1157.09|1155.59|0
1661544000000|2022-08-26 20:00:00|1160.12|1158.62|1159.65|1158.15|1160.49|1158.99|1158.33|1156.83|0
1661547600000|2022-08-26 21:00:00|1159.43|1157.93|1159.43|1157.93|1159.43|1157.93|1159.43|1157.93|0
1661724000000|2022-08-28 22:00:00|1155.68|1154.18|1155.36|1153.86|1156.11|1154.61|1153.97|1152.47|0
1661727600000|2022-08-28 23:00:00|1155.38|1153.88|1152.81|1151.31|1155.61|1154.11|1152.28|1150.78|0
1661731200000|2022-08-29 00:00:00|1152.72|1151.22|1153.68|1152.18|1156.52|1155.02|1152.65|1151.15|0
1661734800000|2022-08-29 01:00:00|1153.9|1152.4|1156.02|1154.52|1156.25|1154.75|1152.54|1151.04|0
1661738400000|2022-08-29 02:00:00|1156.03|1154.53|1158.27|1156.77|1158.75|1157.25|1155.79|1154.29|0
1661742000000|2022-08-29 03:00:00|1158.28|1156.78|1160.08|1158.58|1161.05|1159.55|1157.82|1156.32|0
1661745600000|2022-08-29 04:00:00|1161.32|1159.82|1159.32|1157.82|1161.84|1160.34|1158.95|1157.45|0
1661749200000|2022-08-29 05:00:00|1159.33|1157.83|1157.45|1155.95|1161.3|1159.8|1157.45|1155.95|0
1661752800000|2022-08-29 06:00:00|1156.56|1155.06|1162.86|1161.36|1163.08|1161.58|1156.14|1154.64|0
1661756400000|2022-08-29 07:00:00|1162.64|1161.14|1165.84|1164.09|1209.86|1168.86|1157.29|1155.79|617
1661760000000|2022-08-29 08:00:00|1165.59|1163.84|1157.84|1156.34|1166.34|1164.59|1157.59|1155.84|48
1661763600000|2022-08-29 09:00:00|1158.09|1156.09|1157.59|1155.84|1161.84|1160.09|1156.84|1155.34|114
1661767200000|2022-08-29 10:00:00|1157.34|1156.09|1151.59|1149.84|1157.84|1156.34|1151.09|1149.34|138
1661770800000|2022-08-29 11:00:00|1151.34|1150.09|1153.92|1152.42|1154.17|1152.84|1149.09|1147.59|228
1661774400000|2022-08-29 12:00:00|1153.67|1152.17|1156.92|1155.42|1159.92|1158.17|1151.92|1150.17|82
1661778000000|2022-08-29 13:00:00|1157.42|1155.67|1164.17|1162.92|1164.17|1162.92|1153.92|1153.17|16
1661781600000|2022-08-29 14:00:00|1164.67|1162.67|1163.2|1161.7|1168.34|1166.84|1162.92|1161.42|204
1661785200000|2022-08-29 15:00:00|1162.94|1161.44|1165.7|1164.2|1165.71|1164.21|1162.43|1160.93|0
1661788800000|2022-08-29 16:00:00|1165.71|1164.21|1168.23|1166.73|1168.69|1167.19|1165.16|1163.66|0
1661792400000|2022-08-29 17:00:00|1168.24|1166.74|1168.58|1167.08|1169.42|1167.92|1165.91|1164.41|0
1661796000000|2022-08-29 18:00:00|1168.57|1167.07|1168.16|1166.66|1168.71|1167.21|1166.54|1165.04|0
1661799600000|2022-08-29 19:00:00|1168.03|1166.53|1166.17|1164.67|1169.54|1168.04|1165.89|1164.39|0
1661803200000|2022-08-29 20:00:00|1166.32|1164.82|1167.14|1165.64|1167.16|1165.66|1165.85|1164.35|0
1661806800000|2022-08-29 21:00:00|1166.86|1165.36|1167.32|1165.82|1167.63|1166.13|1166.83|1165.33|0
1661810400000|2022-08-29 22:00:00|1167.33|1165.83|1167.25|1165.75|1167.81|1166.31|1167.11|1165.61|0
1661814000000|2022-08-29 23:00:00|1167.3|1165.8|1168.28|1166.78|1168.82|1167.32|1166.79|1165.29|0
1661817600000|2022-08-30 00:00:00|1168.32|1166.82|1167.57|1166.07|1168.51|1167.01|1165.47|1163.97|0
1661821200000|2022-08-30 01:00:00|1167.18|1165.68|1167.54|1166.04|1169.68|1168.18|1167.07|1165.57|0
1661824800000|2022-08-30 02:00:00|1167.05|1165.55|1169.19|1167.69|1169.2|1167.7|1166.58|1165.08|0
1661828400000|2022-08-30 03:00:00|1169.6|1168.1|1170.56|1169.06|1170.93|1169.43|1168.82|1167.32|0
1661832000000|2022-08-30 04:00:00|1171.17|1169.67|1171.53|1170.03|1171.96|1170.46|1170.55|1169.05|0
1661835600000|2022-08-30 05:00:00|1171.75|1170.25|1171.08|1169.58|1172.04|1170.54|1170.39|1168.89|0
1661839200000|2022-08-30 06:00:00|1171.09|1169.59|1168.44|1166.94|1171.09|1169.59|1168.21|1166.71|0
1661842800000|2022-08-30 07:00:00|1168.66|1167.16|1158.46|1156.71|1170|1168.25|1158.46|1156.46|96
1661846400000|2022-08-30 08:00:00|1158.21|1156.46|1159.46|1157.71|1161.71|1159.71|1157.46|1155.71|7
1661850000000|2022-08-30 09:00:00|1159.71|1157.96|1152.71|1151.21|1159.96|1157.96|1148.71|1146.96|38
1661853600000|2022-08-30 10:00:00|1152.96|1150.96|1151.21|1149.46|1153.46|1151.71|1149.71|1147.96|12
1661857200000|2022-08-30 11:00:00|1151.46|1149.71|1151.83|1150.08|1155.58|1153.58|1148.46|1146.71|23
1661860800000|2022-08-30 12:00:00|1151.58|1149.83|1156.58|1154.08|1157.33|1155.33|1150.33|1148.58|5
1661864400000|2022-08-30 13:00:00|1156.33|1153.83|1149.33|1147.58|1156.58|1154.83|1147.08|1145.33|57
1661868000000|2022-08-30 14:00:00|1149.08|1147.83|1144.92|1143.42|1152.08|1150.58|1139.52|1138.02|309
1661871600000|2022-08-30 15:00:00|1143.98|1142.48|1142.33|1140.83|1145.28|1143.78|1140.44|1138.94|0
1661875200000|2022-08-30 16:00:00|1142.34|1140.84|1139.96|1138.46|1143.48|1141.98|1138.4|1136.9|0
1661878800000|2022-08-30 17:00:00|1139.83|1138.33|1139.89|1138.39|1140.5|1139|1137.5|1136|0
1661882400000|2022-08-30 18:00:00|1141.14|1139.64|1139.39|1137.89|1142.07|1140.57|1137.6|1136.1|0
1661886000000|2022-08-30 19:00:00|1140.7|1139.2|1140.48|1138.98|1143.69|1142.19|1139.11|1137.61|0
1661889600000|2022-08-30 20:00:00|1141.6|1140.1|1141.6|1140.1|1142.69|1141.19|1141.19|1139.69|0
1661893200000|2022-08-30 21:00:00|1141.64|1140.14|1141.55|1140.05|1141.64|1140.14|1141.41|1139.91|0
1661896800000|2022-08-30 22:00:00|1141.57|1140.07|1141.91|1140.41|1142.23|1140.73|1141.1|1139.6|0
1661900400000|2022-08-30 23:00:00|1141.87|1140.37|1141.68|1140.18|1142.05|1140.55|1140.78|1139.28|0
1661904000000|2022-08-31 00:00:00|1141.64|1140.14|1143.45|1141.95|1143.72|1142.22|1141.37|1139.87|0
1661907600000|2022-08-31 01:00:00|1143.46|1141.96|1143.96|1142.46|1145.55|1144.05|1143.18|1141.68|0
1661911200000|2022-08-31 02:00:00|1144.76|1143.26|1146.41|1144.91|1146.42|1144.92|1144.47|1142.97|0
1661914800000|2022-08-31 03:00:00|1146.42|1144.92|1147.34|1145.84|1148.02|1146.52|1146.19|1144.69|0
1661918400000|2022-08-31 04:00:00|1147.35|1145.85|1147.88|1146.38|1149|1147.5|1146.9|1145.4|0
1661922000000|2022-08-31 05:00:00|1147.66|1146.16|1147.95|1146.45|1149.03|1147.53|1146.41|1144.91|0
1661925600000|2022-08-31 06:00:00|1147.7|1146.2|1145.5|1144|1150.23|1148.73|1144.49|1142.99|0
1661929200000|2022-08-31 07:00:00|1145.47|1143.97|1142.16|1140.66|1148.83|1146.83|1140.83|1137.83|80
1661932800000|2022-08-31 08:00:00|1141.91|1140.41|1139.66|1137.66|1144.91|1143.16|1138.66|1137.16|204
1661936400000|2022-08-31 09:00:00|1139.41|1137.16|1134.41|1132.66|1139.41|1137.16|1129.66|1128.16|282
1661940000000|2022-08-31 10:00:00|1134.66|1132.91|1139.66|1138.16|1140.16|1138.41|1133.41|1131.66|100
1661943600000|2022-08-31 11:00:00|1139.91|1138.41|1134.37|1132.37|1142.41|1140.91|1133.87|1132.12|5
1661947200000|2022-08-31 12:00:00|1134.12|1132.12|1136.37|1134.87|1136.87|1135.62|1133.37|1131.62|3
1661950800000|2022-08-31 13:00:00|1136.62|1135.12|1142.62|1141.37|1144.37|1143.12|1136.62|1135.12|59
1661954400000|2022-08-31 14:00:00|1142.37|1141.12|1136.01|1134.51|1144.38|1143.63|1135.98|1134.48|94
1661958000000|2022-08-31 15:00:00|1136|1134.5|1135.35|1133.85|1136.22|1134.72|1131.69|1130.19|0
1661961600000|2022-08-31 16:00:00|1135.46|1133.96|1133.92|1132.42|1135.58|1134.08|1131.13|1129.63|0
1661965200000|2022-08-31 17:00:00|1133.91|1132.41|1132.98|1131.48|1135.73|1134.23|1132.29|1130.79|0
1661968800000|2022-08-31 18:00:00|1132.99|1131.49|1130.37|1128.87|1133.78|1132.28|1129.18|1127.68|0
1661972400000|2022-08-31 19:00:00|1130.36|1128.86|1130.28|1128.78|1133.59|1132.09|1130.09|1128.59|0
1661976000000|2022-08-31 20:00:00|1131.82|1130.32|1132.67|1131.17|1132.96|1131.46|1131.41|1129.91|0
1661979600000|2022-08-31 21:00:00|1132.64|1131.14|1132.21|1130.71|1132.83|1131.33|1132.05|1130.55|0
1661983200000|2022-08-31 22:00:00|1132.2|1130.7|1130.6|1129.1|1132.83|1131.33|1129.73|1128.23|0
1661986800000|2022-08-31 23:00:00|1130.62|1129.12|1128.66|1127.16|1130.62|1129.12|1127.47|1125.97|0
1661990400000|2022-09-01 00:00:00|1128.7|1127.2|1126.57|1125.07|1130.11|1128.61|1124.5|1123|0
1661994000000|2022-09-01 01:00:00|1128.75|1127.25|1128.78|1127.28|1129.44|1127.94|1126.06|1124.56|0
1661997600000|2022-09-01 02:00:00|1126.62|1125.12|1128.77|1127.27|1129.03|1127.53|1126.09|1124.59|0
1662001200000|2022-09-01 03:00:00|1126.61|1125.11|1127.84|1126.34|1128.76|1127.26|1125.02|1123.52|0
1662004800000|2022-09-01 04:00:00|1125.54|1124.04|1128.77|1127.27|1128.78|1127.28|1125.53|1124.03|0
1662008400000|2022-09-01 05:00:00|1126.6|1125.1|1128.75|1127.25|1129.44|1127.94|1126.09|1124.59|0
1662012000000|2022-09-01 06:00:00|1128.76|1127.26|1131.98|1130.48|1131.99|1130.49|1126.6|1125.1|0
1662015600000|2022-09-01 07:00:00|1131.76|1130.26|1133.09|1131.34|1138.13|1136.38|1130.45|1128.95|367
1662019200000|2022-09-01 08:00:00|1133.59|1131.59|1126.59|1125.34|1136.84|1135.09|1124.34|1122.84|226
1662022800000|2022-09-01 09:00:00|1126.34|1124.84|1129.09|1127.34|1131.59|1129.84|1126.09|1124.34|102
1662026400000|2022-09-01 10:00:00|1128.84|1126.84|1129.59|1128.34|1131.84|1129.84|1127.84|1126.84|65
1662030000000|2022-09-01 11:00:00|1129.84|1127.84|1135.83|1133.83|1136.58|1134.58|1129.34|1127.59|42
1662033600000|2022-09-01 12:00:00|1135.58|1133.58|1134.08|1132.08|1136.33|1134.33|1130.58|1129.83|179
1662037200000|2022-09-01 13:00:00|1134.33|1132.33|1131.08|1128.58|1135.58|1133.83|1129.83|1128.33|57
1662040800000|2022-09-01 14:00:00|1131.33|1128.83|1126.8|1125.3|1133.43|1131.43|1125.3|1123.8|491
1662044400000|2022-09-01 15:00:00|1127.11|1125.61|1127.62|1126.12|1129.8|1128.3|1125.6|1124.1|0
1662048000000|2022-09-01 16:00:00|1127.61|1126.11|1128.09|1126.59|1129.77|1128.27|1127.39|1125.89|0
1662051600000|2022-09-01 17:00:00|1127.71|1126.21|1130.41|1128.91|1132.47|1130.97|1127.43|1125.93|0
1662055200000|2022-09-01 18:00:00|1130.4|1128.9|1133.38|1131.88|1134.19|1132.69|1129.85|1128.35|0
1662058800000|2022-09-01 19:00:00|1133.12|1131.62|1134.45|1132.95|1134.61|1133.11|1130.48|1128.98|0
1662062400000|2022-09-01 20:00:00|1133.16|1131.66|1133.25|1131.75|1133.57|1132.07|1131.75|1130.25|0
1662066000000|2022-09-01 21:00:00|1133.18|1131.68|1133.32|1131.82|1133.43|1131.93|1133.16|1131.66|0
1662069600000|2022-09-01 22:00:00|1133.31|1131.81|1133.16|1131.66|1134.4|1132.9|1132.61|1131.11|0
1662073200000|2022-09-01 23:00:00|1133.18|1131.68|1133.53|1132.03|1133.57|1132.07|1132.56|1131.06|0
1662076800000|2022-09-02 00:00:00|1133.52|1132.02|1133.04|1131.54|1133.62|1132.12|1131.63|1130.13|0
1662080400000|2022-09-02 01:00:00|1133.03|1131.53|1132.53|1131.03|1133.82|1132.32|1131.4|1129.9|0
1662084000000|2022-09-02 02:00:00|1131.85|1130.35|1131.18|1129.68|1131.86|1130.36|1130.7|1129.2|0
1662087600000|2022-09-02 03:00:00|1131.17|1129.67|1136.27|1134.77|1136.53|1135.03|1131.17|1129.67|0
1662091200000|2022-09-02 04:00:00|1135.76|1134.26|1139.13|1137.63|1139.13|1137.63|1135.54|1134.04|0
1662094800000|2022-09-02 05:00:00|1138.38|1136.88|1134.78|1133.28|1138.39|1136.89|1134.33|1132.83|0
1662098400000|2022-09-02 06:00:00|1134.56|1133.06|1137.35|1135.85|1138.55|1137.05|1132.76|1131.26|0
1662102000000|2022-09-02 07:00:00|1136.42|1134.92|1131.32|1129.32|1136.42|1134.92|1128.68|1126.18|13
1662105600000|2022-09-02 08:00:00|1131.57|1129.57|1134.32|1132.32|1136.07|1134.32|1130.07|1128.07|129
1662109200000|2022-09-02 09:00:00|1134.07|1132.07|1132.32|1130.32|1135.32|1133.57|1131.32|1129.32|1
1662112800000|2022-09-02 10:00:00|1132.07|1130.07|1125.82|1123.82|1132.57|1130.82|1122.82|1121.07|49
1662116400000|2022-09-02 11:00:00|1125.57|1123.57|1128.49|1126.49|1128.49|1126.49|1125.07|1123.07|14
1662120000000|2022-09-02 12:00:00|1128.24|1126.24|1133.99|1132.49|1133.99|1132.74|1126.24|1124.24|66
1662123600000|2022-09-02 13:00:00|1134.49|1132.99|1133.49|1131.49|1138.24|1136.99|1132.74|1130.99|32
1662127200000|2022-09-02 14:00:00|1133.74|1131.74|1139.48|1137.98|1140.57|1139.07|1132.74|1130.99|65
1662130800000|2022-09-02 15:00:00|1139.49|1137.99|1139.72|1138.22|1141.15|1139.65|1137.86|1136.36|0
1662134400000|2022-09-02 16:00:00|1138.87|1137.37|1125.71|1124.21|1138.87|1137.37|1124.75|1123.25|0
1662138000000|2022-09-02 17:00:00|1125.7|1124.2|1115.68|1114.18|1125.7|1124.2|1114.67|1113.17|0
1662141600000|2022-09-02 18:00:00|1118.05|1116.55|1119.15|1117.65|1122.32|1120.82|1117.2|1115.7|0
1662145200000|2022-09-02 19:00:00|1116.7|1115.2|1120.01|1118.51|1120.55|1119.05|1113.95|1112.45|0
1662148800000|2022-09-02 20:00:00|1120|1118.5|1121.02|1119.52|1121.23|1119.73|1119.47|1117.97|0
1662152400000|2022-09-02 21:00:00|1121.03|1119.53|1121.03|1119.53|1121.03|1119.53|1121.03|1119.53|0
1662328800000|2022-09-04 22:00:00|1118.92|1117.42|1117.87|1116.37|1119.58|1118.08|1117.03|1115.53|0
1662332400000|2022-09-04 23:00:00|1117.86|1116.36|1120.18|1118.68|1120.6|1119.1|1117.8|1116.3|0
1662336000000|2022-09-05 00:00:00|1120.17|1118.67|1114.85|1113.35|1121.78|1120.28|1108.31|1106.81|0
1662339600000|2022-09-05 01:00:00|1109.86|1108.36|1115.27|1113.77|1116.01|1114.51|1109.73|1108.23|0
1662343200000|2022-09-05 02:00:00|1115.49|1113.99|1116.5|1115|1116.5|1115|1114.04|1112.54|0
1662346800000|2022-09-05 03:00:00|1116.28|1114.78|1116.75|1115.25|1117.2|1115.7|1114.94|1113.44|0
1662350400000|2022-09-05 04:00:00|1116.76|1115.26|1126.43|1124.93|1126.59|1125.09|1116.3|1114.8|0
1662354000000|2022-09-05 05:00:00|1126.42|1124.92|1124.66|1123.16|1126.5|1125|1122.58|1121.08|0
1662357600000|2022-09-05 06:00:00|1124.44|1122.94|1132.9|1131.4|1133.47|1131.97|1124.43|1122.93|0
1662361200000|2022-09-05 07:00:00|1132.91|1131.41|1145.36|1143.36|1148.36|1146.61|1132.46|1130.96|466
1662364800000|2022-09-05 08:00:00|1145.11|1143.11|1148.24|1146.24|1149.86|1147.86|1144.61|1142.86|39
1662368400000|2022-09-05 09:00:00|1147.99|1145.99|1149.99|1147.99|1151.49|1149.49|1147.74|1145.74|23
1662372000000|2022-09-05 10:00:00|1149.74|1147.74|1147.99|1146.24|1152.99|1150.99|1147.99|1145.99|3
1662375600000|2022-09-05 11:00:00|1148.24|1145.99|1149.45|1147.45|1150.99|1148.99|1147.99|1145.99|0
1662379200000|2022-09-05 12:00:00|1149.7|1147.7|1152.7|1150.7|1152.95|1150.95|1149.2|1147.2|61
1662382800000|2022-09-05 13:00:00|1152.45|1150.45|1150.7|1149.45|1153.7|1151.7|1150.7|1149.2|13
1662386400000|2022-09-05 14:00:00|1150.95|1149.2|1152.28|1150.78|1153.3|1151.8|1147.78|1147.03|118
1662390000000|2022-09-05 15:00:00|1152.06|1150.56|1150.25|1148.75|1152.74|1151.24|1149.79|1148.29|0
1662393600000|2022-09-05 16:00:00|1150.47|1148.97|1150.35|1148.85|1151.54|1150.04|1149.94|1148.44|0
1662397200000|2022-09-05 17:00:00|1150.49|1148.99|1149.81|1148.31|1150.72|1149.22|1149.81|1148.31|0
1662400800000|2022-09-05 18:00:00|1150.03|1148.53|1150.01|1148.51|1150.04|1148.54|1150.01|1148.51|0
1662404400000|2022-09-05 19:00:00|1149.78|1148.28|1149.1|1147.6|1150.24|1148.74|1149.1|1147.6|0
1662408000000|2022-09-05 20:00:00|1149.11|1147.61|1149.11|1147.61|1149.11|1147.61|1149.11|1147.61|0
1662415200000|2022-09-05 22:00:00|1149.13|1147.63|1151.01|1149.51|1151.66|1150.16|1148.85|1147.35|0
1662418800000|2022-09-05 23:00:00|1151.06|1149.56|1150.22|1148.72|1151.15|1149.65|1149.87|1148.37|0
1662422400000|2022-09-06 00:00:00|1150.18|1148.68|1153.73|1152.23|1154.42|1152.92|1149.2|1147.7|0
1662426000000|2022-09-06 01:00:00|1153.74|1152.24|1151.43|1149.93|1154.43|1152.93|1151.2|1149.7|0
1662429600000|2022-09-06 02:00:00|1151.42|1149.92|1152.11|1150.61|1152.37|1150.87|1150.5|1149|0
1662433200000|2022-09-06 03:00:00|1151.98|1150.48|1149.83|1148.33|1152.11|1150.61|1149.36|1147.86|0
1662436800000|2022-09-06 04:00:00|1150.05|1148.55|1149.81|1148.31|1150.74|1149.24|1149.81|1148.31|0
1662440400000|2022-09-06 05:00:00|1149.7|1148.2|1146.98|1145.48|1150.23|1148.73|1146.98|1145.48|0
1662444000000|2022-09-06 06:00:00|1147.24|1145.74|1147.36|1145.86|1151.2|1149.7|1146.22|1144.72|0
1662447600000|2022-09-06 07:00:00|1147.58|1146.08|1132.25|1131|1148.94|1147.44|1131.25|1129.5|373
1662451200000|2022-09-06 08:00:00|1132|1131.25|1129|1128|1132|1131.5|1127.75|1126.25|451
1662454800000|2022-09-06 09:00:00|1129.25|1128.25|1124.5|1122.75|1129.25|1128.25|1121.5|1120|55
1662458400000|2022-09-06 10:00:00|1124.25|1123|1119.25|1118|1126.25|1125|1119.25|1117.25|154
1662462000000|2022-09-06 11:00:00|1119|1117.75|1123|1121|1123.75|1122.75|1119|1117.75|111
1662465600000|2022-09-06 12:00:00|1122.75|1120.75|1122.25|1120.25|1125.5|1123.5|1121.25|1119.25|182
1662469200000|2022-09-06 13:00:00|1122|1120.5|1115.35|1113.1|1126.1|1124.35|1113.85|1111.85|62
1662472800000|2022-09-06 14:00:00|1115.6|1113.35|1118.91|1117.41|1119.9|1118.4|1108|1106.75|262
1662476400000|2022-09-06 15:00:00|1119.49|1117.99|1117.78|1116.28|1120.76|1119.26|1115.79|1114.29|0
1662480000000|2022-09-06 16:00:00|1117.39|1115.89|1115.36|1113.86|1118.28|1116.78|1112.64|1111.14|0
1662483600000|2022-09-06 17:00:00|1115.35|1113.85|1113.16|1111.66|1115.36|1113.86|1110.92|1109.42|0
1662487200000|2022-09-06 18:00:00|1113.41|1111.91|1112.22|1110.72|1115.68|1114.18|1111.92|1110.42|0
1662490800000|2022-09-06 19:00:00|1112.23|1110.73|1112.51|1111.01|1114.87|1113.37|1111.47|1109.97|0
1662494400000|2022-09-06 20:00:00|1112.83|1111.33|1112.5|1111|1112.89|1111.39|1111.63|1110.13|0
1662498000000|2022-09-06 21:00:00|1112.55|1111.05|1112.3|1110.8|1112.61|1111.11|1112.21|1110.71|0
1662501600000|2022-09-06 22:00:00|1112.32|1110.82|1112.74|1111.24|1113.11|1111.61|1112.03|1110.53|0
1662505200000|2022-09-06 23:00:00|1112.79|1111.29|1112|1110.5|1112.92|1111.42|1111.69|1110.19|0
1662508800000|2022-09-07 00:00:00|1111.93|1110.43|1107.17|1105.67|1112.38|1110.88|1105.16|1103.66|0
1662512400000|2022-09-07 01:00:00|1105.71|1104.21|1107.67|1106.17|1108.12|1106.62|1104.92|1103.42|0
1662516000000|2022-09-07 02:00:00|1106.28|1104.78|1107.22|1105.72|1108.79|1107.29|1105.76|1104.26|0
1662519600000|2022-09-07 03:00:00|1107.23|1105.73|1106.26|1104.76|1107.45|1105.95|1104.97|1103.47|0
1662523200000|2022-09-07 04:00:00|1105.03|1103.53|1098.84|1097.34|1105.03|1103.53|1097.07|1095.57|0
1662526800000|2022-09-07 05:00:00|1098.95|1097.45|1098.85|1097.35|1099.97|1098.47|1098.43|1096.93|0
1662530400000|2022-09-07 06:00:00|1097.8|1096.3|1100.68|1099.18|1101.99|1100.49|1097|1095.5|0
1662534000000|2022-09-07 07:00:00|1100.89|1099.39|1094.26|1092.76|1102.63|1101.13|1083.5|1081.75|1598
1662537600000|2022-09-07 08:00:00|1094.51|1093.26|1095.01|1093.76|1097.26|1096.51|1091.01|1089.51|260
1662541200000|2022-09-07 09:00:00|1095.51|1094.01|1094.26|1092.51|1098.01|1096.51|1090.51|1088.76|206
1662544800000|2022-09-07 10:00:00|1094.01|1092.26|1093.26|1091.26|1097.26|1095.51|1092.26|1090.51|373
1662548400000|2022-09-07 11:00:00|1093.01|1091.51|1091.51|1089.76|1095.76|1094.26|1091.51|1089.76|241
1662552000000|2022-09-07 12:00:00|1091.01|1089.51|1083.76|1082.26|1092.01|1090.26|1080.76|1079.01|48
1662555600000|2022-09-07 13:00:00|1084.26|1082.51|1084.11|1082.36|1085.86|1084.26|1079.26|1077.51|875
1662559200000|2022-09-07 14:00:00|1083.86|1082.86|1085.4|1083.9|1086.64|1085.14|1082.86|1081.59|495
1662562800000|2022-09-07 15:00:00|1085.36|1083.86|1086.85|1085.35|1089.77|1088.27|1084.7|1083.2|0
1662566400000|2022-09-07 16:00:00|1086.42|1084.92|1085.94|1084.44|1087.44|1085.94|1083.6|1082.1|0
1662570000000|2022-09-07 17:00:00|1086.44|1084.94|1088.42|1086.92|1088.64|1087.14|1085.51|1084.01|0
1662573600000|2022-09-07 18:00:00|1088.43|1086.93|1091.35|1089.85|1091.61|1090.11|1087.77|1086.27|0
1662577200000|2022-09-07 19:00:00|1090.17|1088.67|1090.18|1088.68|1092.05|1090.55|1089.22|1087.72|0
1662580800000|2022-09-07 20:00:00|1090.29|1088.79|1089.96|1088.46|1090.44|1088.94|1089.33|1087.83|0
1662584400000|2022-09-07 21:00:00|1089.98|1088.48|1090.18|1088.68|1090.22|1088.72|1089.83|1088.33|0
1662588000000|2022-09-07 22:00:00|1090.11|1088.61|1090.34|1088.84|1091.05|1089.55|1089.93|1088.43|0
1662591600000|2022-09-07 23:00:00|1090.32|1088.82|1089.58|1088.08|1090.69|1089.19|1089.47|1087.97|0
1662595200000|2022-09-08 00:00:00|1089.54|1088.04|1089.47|1087.97|1092.27|1090.77|1089.3|1087.8|0
1662598800000|2022-09-08 01:00:00|1090.8|1089.3|1091.52|1090.02|1091.64|1090.14|1089.46|1087.96|0
1662602400000|2022-09-08 02:00:00|1091.4|1089.9|1089.23|1087.73|1091.77|1090.27|1089.23|1087.73|0
1662606000000|2022-09-08 03:00:00|1089.13|1087.63|1089.14|1087.64|1089.89|1088.39|1089.02|1087.52|0
1662609600000|2022-09-08 04:00:00|1089.04|1087.54|1093.91|1092.41|1093.91|1092.41|1089.04|1087.54|0
1662613200000|2022-09-08 05:00:00|1095.2|1093.7|1094.82|1093.32|1096.69|1095.19|1094.38|1092.88|0
1662616800000|2022-09-08 06:00:00|1094.81|1093.31|1094.04|1092.54|1096.55|1095.05|1093.71|1092.21|0
1662620400000|2022-09-08 07:00:00|1092.81|1091.31|1084.1|1082.35|1096.22|1094.47|1084.1|1082.1|236
1662624000000|2022-09-08 08:00:00|1083.85|1082.1|1086.5|1085.5|1087.75|1086.25|1079.5|1078.75|92
1662627600000|2022-09-08 09:00:00|1086.25|1085.75|1087|1085|1087.25|1085.75|1083.75|1082.75|69
1662631200000|2022-09-08 10:00:00|1087.25|1085.25|1094|1093|1095.5|1093.75|1086.25|1085.25|178
1662634800000|2022-09-08 11:00:00|1095|1093.25|1089.52|1087.77|1095|1093.75|1086.77|1086.02|138
1662638400000|2022-09-08 12:00:00|1089.27|1087.52|1086.02|1084.52|1095.27|1094.27|1086.02|1084.52|95
1662642000000|2022-09-08 13:00:00|1085.77|1084.02|1092.52|1091.02|1092.77|1091.52|1081.02|1080.02|137
1662645600000|2022-09-08 14:00:00|1092.27|1090.77|1099.96|1098.46|1100.18|1098.68|1087.17|1085.92|124
1662649200000|2022-09-08 15:00:00|1101.08|1099.58|1097.67|1096.17|1102.85|1101.35|1097.64|1096.14|0
1662652800000|2022-09-08 16:00:00|1097.92|1096.42|1093.89|1092.39|1098.17|1096.67|1088.42|1086.92|0
1662656400000|2022-09-08 17:00:00|1093.78|1092.28|1094.82|1093.32|1096.47|1094.97|1092.35|1090.85|0
1662660000000|2022-09-08 18:00:00|1094.83|1093.33|1093.94|1092.44|1096.99|1095.49|1093.71|1092.21|0
1662663600000|2022-09-08 19:00:00|1093.95|1092.45|1097.39|1095.89|1097.99|1096.49|1092.83|1091.33|0
1662667200000|2022-09-08 20:00:00|1097.02|1095.52|1097.83|1096.33|1098.08|1096.58|1096.98|1095.48|0
1662670800000|2022-09-08 21:00:00|1097.81|1096.31|1097.81|1096.31|1097.95|1096.45|1097.73|1096.23|0
1662674400000|2022-09-08 22:00:00|1097.86|1096.36|1097.5|1096|1098.01|1096.51|1097|1095.5|0
1662678000000|2022-09-08 23:00:00|1097.51|1096.01|1097.68|1096.18|1098.12|1096.62|1097.51|1096.01|0
1662681600000|2022-09-09 00:00:00|1097.75|1096.25|1099.46|1097.96|1100.82|1099.32|1097.52|1096.02|0
1662685200000|2022-09-09 01:00:00|1100.55|1099.05|1098.16|1096.66|1100.8|1099.3|1098.16|1096.66|0
1662688800000|2022-09-09 02:00:00|1098.37|1096.87|1099.87|1098.37|1101.79|1100.29|1098.27|1096.77|0
1662692400000|2022-09-09 03:00:00|1099.66|1098.16|1099.89|1098.39|1101.54|1100.04|1099.44|1097.94|0
1662696000000|2022-09-09 04:00:00|1100.1|1098.6|1101.09|1099.59|1101.21|1099.71|1099.89|1098.39|0
1662699600000|2022-09-09 05:00:00|1102.32|1100.82|1100.75|1099.25|1102.81|1101.31|1099.68|1098.18|0
1662703200000|2022-09-09 06:00:00|1100.74|1099.24|1100.87|1099.37|1101.3|1099.8|1098.28|1096.78|0
1662706800000|2022-09-09 07:00:00|1100.66|1099.16|1105.03|1103.53|1105.78|1103.78|1096.11|1094.61|818
1662710400000|2022-09-09 08:00:00|1105.28|1103.28|1111.78|1110.53|1112.53|1111.53|1104.78|1102.78|163
1662714000000|2022-09-09 09:00:00|1112.03|1110.78|1109.78|1108.03|1115.53|1114.28|1109.78|1108.03|85
1662717600000|2022-09-09 10:00:00|1110.03|1108.28|1111.53|1109.53|1111.53|1110.03|1109.28|1108.03|68
1662721200000|2022-09-09 11:00:00|1111.28|1109.78|1108.78|1106.78|1111.53|1110.28|1107.78|1105.78|192
1662724800000|2022-09-09 12:00:00|1108.53|1106.53|1110.53|1109.53|1111.28|1109.53|1108.03|1106.03|65
1662728400000|2022-09-09 13:00:00|1110.78|1108.28|1107.03|1105.78|1111.28|1109.53|1105.28|1103.53|559
1662732000000|2022-09-09 14:00:00|1107.28|1105.03|1109.02|1107.52|1110.28|1108.78|1106.03|1104.28|165
1662735600000|2022-09-09 15:00:00|1108.96|1107.46|1108.48|1106.98|1109.39|1107.89|1106.37|1104.87|0
1662739200000|2022-09-09 16:00:00|1108.49|1106.99|1108.28|1106.78|1108.99|1107.49|1107.14|1105.64|0
1662742800000|2022-09-09 17:00:00|1108.27|1106.77|1110.01|1108.51|1110.01|1108.51|1107.75|1106.25|0
1662746400000|2022-09-09 18:00:00|1109.59|1108.09|1109.61|1108.11|1110.53|1109.03|1108.51|1107.01|0
1662750000000|2022-09-09 19:00:00|1110.02|1108.52|1110.22|1108.72|1111.53|1110.03|1109.77|1108.27|0
1662753600000|2022-09-09 20:00:00|1109.93|1108.43|1109.8|1108.3|1109.93|1108.43|1109.12|1107.62|0
1662933600000|2022-09-11 22:00:00|1110|1108.5|1111.41|1109.91|1113.36|1111.86|1110|1108.5|0
1662937200000|2022-09-11 23:00:00|1111.8|1110.3|1111.66|1110.16|1112.38|1110.88|1111.45|1109.95|0
1662940800000|2022-09-12 00:00:00|1111.59|1110.09|1111.21|1109.71|1115.04|1113.54|1108.89|1107.39|0
1662944400000|2022-09-12 01:00:00|1113.37|1111.87|1114.11|1112.61|1114.36|1112.86|1112.36|1110.86|0
1662948000000|2022-09-12 02:00:00|1114.35|1112.85|1114.29|1112.79|1114.36|1112.86|1112.57|1111.07|0
1662951600000|2022-09-12 03:00:00|1114.05|1112.55|1112.13|1110.63|1114.3|1112.8|1111.86|1110.36|0
1662955200000|2022-09-12 04:00:00|1112.12|1110.62|1111.15|1109.65|1112.13|1110.63|1110.89|1109.39|0
1662958800000|2022-09-12 05:00:00|1111.16|1109.66|1113.19|1111.69|1113.19|1111.69|1108.92|1107.42|0
1662962400000|2022-09-12 06:00:00|1113.2|1111.7|1112.28|1110.78|1113.48|1111.98|1109.99|1108.49|0
1662966000000|2022-09-12 07:00:00|1112.04|1110.54|1115|1113|1153.28|1115.78|1105.78|1105.03|275
1662969600000|2022-09-12 08:00:00|1115.25|1113.25|1118.5|1116.5|1118.5|1116.5|1114.75|1113|571
1662973200000|2022-09-12 09:00:00|1118.25|1116.25|1113.25|1111.5|1118.25|1116.5|1112.5|1110.5|19
1662976800000|2022-09-12 10:00:00|1113|1111.25|1112|1110|1115|1113.5|1111.5|1110|1025
1662980400000|2022-09-12 11:00:00|1111.5|1109.75|1108.97|1107.22|1111.75|1109.75|1108|1106.5|835
1662984000000|2022-09-12 12:00:00|1109.47|1107.47|1108.97|1106.97|1110.47|1108.97|1104.47|1102.97|403
1662987600000|2022-09-12 13:00:00|1108.72|1106.72|1116.97|1114.97|1117.72|1115.72|1108.22|1106.22|54
1662991200000|2022-09-12 14:00:00|1116.72|1114.72|1114.28|1112.78|1119.95|1117.95|1114.03|1112.53|63
1662994800000|2022-09-12 15:00:00|1114.29|1112.79|1111.31|1109.81|1115.27|1113.77|1110.31|1108.81|0
1662998400000|2022-09-12 16:00:00|1111.32|1109.82|1114.03|1112.53|1114.27|1112.77|1111.32|1109.82|0
1663002000000|2022-09-12 17:00:00|1113.8|1112.3|1114.58|1113.08|1115.27|1113.77|1112.54|1111.04|0
1663005600000|2022-09-12 18:00:00|1114.57|1113.07|1113.8|1112.3|1114.82|1113.32|1112.29|1110.79|0
1663009200000|2022-09-12 19:00:00|1113.81|1112.31|1114.12|1112.62|1115.27|1113.77|1112.6|1111.1|0
1663012800000|2022-09-12 20:00:00|1114.11|1112.61|1116.12|1114.62|1116.27|1114.77|1114.11|1112.61|0
1663016400000|2022-09-12 21:00:00|1116.14|1114.64|1116.19|1114.69|1116.24|1114.74|1115.97|1114.47|0
1663020000000|2022-09-12 22:00:00|1116.21|1114.71|1115.33|1113.83|1116.81|1115.31|1115.03|1113.53|0
1663023600000|2022-09-12 23:00:00|1115.32|1113.82|1115.16|1113.66|1115.87|1114.37|1115.09|1113.59|0
1663027200000|2022-09-13 00:00:00|1115.19|1113.69|1114.98|1113.48|1115.82|1114.32|1114.12|1112.62|0
1663030800000|2022-09-13 01:00:00|1114.97|1113.47|1113.65|1112.15|1115.35|1113.85|1112.91|1111.41|0
1663034400000|2022-09-13 02:00:00|1114.02|1112.52|1114.62|1113.12|1114.63|1113.13|1113.14|1111.64|0
1663038000000|2022-09-13 03:00:00|1114.38|1112.88|1113.88|1112.38|1115.12|1113.62|1113.88|1112.38|0
1663041600000|2022-09-13 04:00:00|1113.87|1112.37|1113.64|1112.14|1113.87|1112.37|1113.14|1111.64|0
1663045200000|2022-09-13 05:00:00|1113.63|1112.13|1115.26|1113.76|1115.62|1114.12|1113.15|1111.65|0
1663048800000|2022-09-13 06:00:00|1115.14|1113.64|1118.84|1117.34|1118.84|1117.34|1114.41|1112.91|0
1663052400000|2022-09-13 07:00:00|1118.6|1117.1|1122.94|1120.94|1123.69|1121.69|1114.7|1112.7|413
1663056000000|2022-09-13 08:00:00|1123.19|1121.19|1122.19|1119.94|1126.44|1124.44|1122.19|1119.94|645
1663059600000|2022-09-13 09:00:00|1122.44|1120.19|1114.69|1112.69|1124.94|1122.94|1114.69|1112.69|5
1663063200000|2022-09-13 10:00:00|1114.94|1112.94|1124.19|1122.19|1125.19|1123.19|1114.69|1112.69|7
1663066800000|2022-09-13 11:00:00|1124.44|1122.44|1124.95|1122.95|1127.19|1125.19|1124.19|1122.19|515
1663070400000|2022-09-13 12:00:00|1124.7|1122.7|1112.2|1110.45|1127.7|1125.7|1111.45|1110.45|1214
1663074000000|2022-09-13 13:00:00|1112.45|1110.7|1118.7|1116.7|1120.45|1118.45|1106.45|1104.45|444
1663077600000|2022-09-13 14:00:00|1118.45|1116.45|1114.2|1112.7|1120.93|1119.93|1113.69|1112.19|82
1663081200000|2022-09-13 15:00:00|1114.21|1112.71|1111.91|1110.41|1114.97|1113.47|1111.4|1109.9|0
1663084800000|2022-09-13 16:00:00|1111.9|1110.4|1114.44|1112.94|1114.96|1113.46|1111.64|1110.14|0
1663088400000|2022-09-13 17:00:00|1114.43|1112.93|1113.24|1111.74|1115.3|1113.8|1113|1111.5|0
1663092000000|2022-09-13 18:00:00|1113.48|1111.98|1109.81|1108.31|1113.5|1112|1109.3|1107.8|0
1663095600000|2022-09-13 19:00:00|1109.82|1108.32|1104.39|1102.89|1110.07|1108.57|1103.31|1101.81|0
1663099200000|2022-09-13 20:00:00|1104.4|1102.9|1105.83|1104.33|1106.75|1105.25|1104.4|1102.9|0
1663102800000|2022-09-13 21:00:00|1105.85|1104.35|1107.39|1105.89|1107.42|1105.92|1105.75|1104.25|0
1663106400000|2022-09-13 22:00:00|1107.38|1105.88|1107.85|1106.35|1108.4|1106.9|1105.86|1104.36|0
1663110000000|2022-09-13 23:00:00|1107.84|1106.34|1107.11|1105.61|1107.85|1106.35|1105.67|1104.17|0
1663113600000|2022-09-14 00:00:00|1107.06|1105.56|1104.26|1102.76|1107.24|1105.74|1102.75|1101.25|0
1663117200000|2022-09-14 01:00:00|1104.38|1102.88|1106.37|1104.87|1106.63|1105.13|1104.26|1102.76|0
1663120800000|2022-09-14 02:00:00|1106.38|1104.88|1106.63|1105.13|1107.4|1105.9|1106.13|1104.63|0
1663124400000|2022-09-14 03:00:00|1106.64|1105.14|1105.74|1104.24|1107.14|1105.64|1105.5|1104|0
1663128000000|2022-09-14 04:00:00|1105.96|1104.46|1105.86|1104.36|1106.44|1104.94|1105.27|1103.77|0
1663131600000|2022-09-14 05:00:00|1105.97|1104.47|1103.85|1102.35|1106.21|1104.71|1101.2|1099.7|0
1663135200000|2022-09-14 06:00:00|1104.08|1102.58|1105.55|1104.05|1107.33|1105.83|1102.93|1101.43|0
1663138800000|2022-09-14 07:00:00|1105.33|1103.83|1108.45|1106.45|1110.68|1108.18|1103.18|1101.18|2998
1663142400000|2022-09-14 08:00:00|1108.7|1106.7|1112.2|1109.95|1113.7|1111.2|1106.2|1104.45|44
1663146000000|2022-09-14 09:00:00|1112.45|1110.2|1115.2|1112.7|1117.2|1115.7|1111.7|1109.45|227
1663149600000|2022-09-14 10:00:00|1114.95|1112.95|1111.7|1109.45|1116.2|1113.95|1111.45|1109.2|1673
1663153200000|2022-09-14 11:00:00|1111.45|1109.2|1105.25|1103|1111.45|1109.2|1104.75|1102.5|7461
1663156800000|2022-09-14 12:00:00|1105.5|1102.75|1109.75|1108.25|1112.25|1110|1104.5|1102.5|2
1663160400000|2022-09-14 13:00:00|1110.25|1107.75|1116.5|1114.75|1117.5|1116|1110|1107.75|4422
1663164000000|2022-09-14 14:00:00|1116.75|1115|1116.96|1115.46|1117.75|1116.25|1110.49|1108.99|402
1663167600000|2022-09-14 15:00:00|1116.85|1115.35|1116.79|1115.29|1118.21|1116.71|1115.18|1113.68|0
1663171200000|2022-09-14 16:00:00|1116.8|1115.3|1118.31|1116.81|1118.68|1117.18|1115.85|1114.35|0
1663174800000|2022-09-14 17:00:00|1118.42|1116.92|1115.1|1113.6|1119.36|1117.86|1114.4|1112.9|0
1663178400000|2022-09-14 18:00:00|1114.99|1113.49|1114.16|1112.66|1116.06|1114.56|1113.68|1112.18|0
1663182000000|2022-09-14 19:00:00|1114.27|1112.77|1117.46|1115.96|1117.72|1116.22|1112.01|1110.51|0
1663185600000|2022-09-14 20:00:00|1117.47|1115.97|1119.39|1117.89|1119.72|1118.22|1117.16|1115.66|0
1663189200000|2022-09-14 21:00:00|1119.36|1117.86|1119.6|1118.1|1119.72|1118.22|1119.36|1117.86|0
1663192800000|2022-09-14 22:00:00|1119.58|1118.08|1119.65|1118.15|1120.17|1118.67|1118.59|1117.09|0
1663196400000|2022-09-14 23:00:00|1119.63|1118.13|1118.9|1117.4|1119.68|1118.18|1118.36|1116.86|0
1663200000000|2022-09-15 00:00:00|1118.83|1117.33|1117.54|1116.04|1118.95|1117.45|1116.38|1114.88|0
1663203600000|2022-09-15 01:00:00|1117.53|1116.03|1118.26|1116.76|1118.37|1116.87|1115.91|1114.41|0
1663207200000|2022-09-15 02:00:00|1118.03|1116.53|1117.78|1116.28|1118.48|1116.98|1117.31|1115.81|0
1663210800000|2022-09-15 03:00:00|1117.55|1116.05|1116.62|1115.12|1118.02|1116.52|1116.39|1114.89|0
1663214400000|2022-09-15 04:00:00|1116.85|1115.35|1116.61|1115.11|1116.85|1115.35|1115.92|1114.42|0
1663218000000|2022-09-15 05:00:00|1116.62|1115.12|1115.92|1114.42|1116.84|1115.34|1115.68|1114.18|0
1663221600000|2022-09-15 06:00:00|1115.69|1114.19|1115.47|1113.97|1117.07|1115.57|1114.99|1113.49|0
1663225200000|2022-09-15 07:00:00|1115.7|1114.2|1111.21|1108.71|1119.41|1117.91|1109.46|1107.21|0
1663228800000|2022-09-15 08:00:00|1111.46|1108.96|1113.71|1111.46|1113.96|1111.96|1107.21|1104.71|754
1663232400000|2022-09-15 09:00:00|1113.46|1111.71|1107.46|1105.71|1113.46|1111.96|1106.21|1104.96|250
1663236000000|2022-09-15 10:00:00|1107.71|1105.96|1108.21|1106.21|1110.96|1109.21|1107.21|1105.21|0
1663239600000|2022-09-15 11:00:00|1108.46|1106.46|1111.36|1109.36|1112.36|1110.86|1107.96|1105.96|202
1663243200000|2022-09-15 12:00:00|1111.11|1109.61|1108.61|1106.86|1111.11|1109.86|1107.86|1105.86|8
1663246800000|2022-09-15 13:00:00|1108.36|1106.61|1107.11|1105.11|1109.86|1108.11|1102.36|1100.36|53
1663250400000|2022-09-15 14:00:00|1107.36|1105.36|1102.17|1100.67|1108.56|1107.06|1101.94|1100.44|96
1663254000000|2022-09-15 15:00:00|1101.95|1100.45|1101.83|1100.33|1104.28|1102.78|1100.54|1099.04|0
1663257600000|2022-09-15 16:00:00|1101.82|1100.32|1103.5|1102|1104.18|1102.68|1100.42|1098.92|0
1663261200000|2022-09-15 17:00:00|1103.51|1102.01|1104.01|1102.51|1106.62|1105.12|1103.3|1101.8|0
1663264800000|2022-09-15 18:00:00|1103.78|1102.28|1101.16|1099.66|1103.78|1102.28|1100.46|1098.96|0
1663268400000|2022-09-15 19:00:00|1101.15|1099.65|1100.87|1099.37|1101.83|1100.33|1098.74|1097.24|0
1663272000000|2022-09-15 20:00:00|1100.92|1099.42|1098.24|1096.74|1102.87|1101.37|1097.27|1095.77|0
1663275600000|2022-09-15 21:00:00|1098.19|1096.69|1097|1095.5|1098.24|1096.74|1096.9|1095.4|0
1663279200000|2022-09-15 22:00:00|1096.99|1095.49|1095.73|1094.23|1096.99|1095.49|1093.4|1091.9|0
1663282800000|2022-09-15 23:00:00|1095.69|1094.19|1095.21|1093.71|1095.76|1094.26|1094.04|1092.54|0
1663286400000|2022-09-16 00:00:00|1095.22|1093.72|1097.26|1095.76|1098.88|1097.38|1095.21|1093.71|0
1663290000000|2022-09-16 01:00:00|1097.49|1095.99|1096.8|1095.3|1098.2|1096.7|1096.8|1095.3|0
1663293600000|2022-09-16 02:00:00|1097.03|1095.53|1097.27|1095.77|1097.96|1096.46|1096.79|1095.29|0
1663297200000|2022-09-16 03:00:00|1097.26|1095.76|1096.75|1095.25|1097.45|1095.95|1096.75|1095.25|0
1663300800000|2022-09-16 04:00:00|1096.74|1095.24|1096.76|1095.26|1096.98|1095.48|1096.06|1094.56|0
1663304400000|2022-09-16 05:00:00|1096.75|1095.25|1095.56|1094.06|1097.22|1095.72|1095.33|1093.83|0
1663308000000|2022-09-16 06:00:00|1095.33|1093.83|1094.21|1092.71|1097.41|1095.91|1092.88|1091.38|0
1663311600000|2022-09-16 07:00:00|1094.44|1092.94|1094.85|1093.35|1106.22|1104.72|1093.85|1092.35|79
1663315200000|2022-09-16 08:00:00|1094.6|1093.6|1093.35|1091.85|1096.1|1094.35|1091.1|1089.85|41
1663318800000|2022-09-16 09:00:00|1093.85|1092.1|1094.85|1093.1|1095.6|1093.85|1090.85|1089.1|236
1663322400000|2022-09-16 10:00:00|1094.6|1092.85|1093.35|1091.85|1095.6|1093.85|1090.1|1088.35|16
1663326000000|2022-09-16 11:00:00|1093.1|1091.6|1094.07|1092.57|1094.32|1093.07|1090.35|1088.6|27
1663329600000|2022-09-16 12:00:00|1093.82|1092.32|1086.07|1084.07|1094.07|1092.57|1085.07|1083.57|95
1663333200000|2022-09-16 13:00:00|1086.32|1084.32|1078.57|1077.32|1089.32|1087.57|1078.57|1077.32|540
1663336800000|2022-09-16 14:00:00|1078.82|1077.57|1081.24|1079.74|1085.45|1083.95|1078.82|1077.57|654
1663340400000|2022-09-16 15:00:00|1081.47|1079.97|1080.39|1078.89|1081.95|1080.45|1078.28|1076.78|0
1663344000000|2022-09-16 16:00:00|1080.61|1079.11|1079.43|1077.93|1080.62|1079.12|1076.64|1075.14|0
1663347600000|2022-09-16 17:00:00|1079.44|1077.94|1078.48|1076.98|1080.13|1078.63|1077.56|1076.06|0
1663351200000|2022-09-16 18:00:00|1078.37|1076.87|1081.33|1079.83|1082.03|1080.53|1078.25|1076.75|0
1663354800000|2022-09-16 19:00:00|1081.56|1080.06|1082.17|1080.67|1083.9|1082.4|1079.71|1078.21|0
1663358400000|2022-09-16 20:00:00|1082.12|1080.62|1084.84|1083.34|1085.12|1083.62|1081.87|1080.37|0
1663538400000|2022-09-18 22:00:00|1080.27|1078.77|1080.43|1078.93|1080.71|1079.21|1078.52|1077.02|0
1663542000000|2022-09-18 23:00:00|1080.4|1078.9|1080.45|1078.95|1081.29|1079.79|1080.04|1078.54|0
1663545600000|2022-09-19 00:00:00|1080.41|1078.91|1083.98|1082.48|1084.45|1082.95|1079.86|1078.36|0
1663549200000|2022-09-19 01:00:00|1083.05|1081.55|1084.01|1082.51|1084.02|1082.52|1081.68|1080.18|0
1663552800000|2022-09-19 02:00:00|1082.86|1081.36|1080.74|1079.24|1083.09|1081.59|1078.89|1077.39|0
1663556400000|2022-09-19 03:00:00|1080.51|1079.01|1080.63|1079.13|1081.66|1080.16|1080.27|1078.77|0
1663560000000|2022-09-19 04:00:00|1081.56|1080.06|1081.9|1080.4|1082.13|1080.63|1080.06|1078.56|0
1663563600000|2022-09-19 05:00:00|1080.74|1079.24|1078.9|1077.4|1081.89|1080.39|1078.68|1077.18|0
1663567200000|2022-09-19 06:00:00|1079.6|1078.1|1078.22|1076.72|1079.6|1078.1|1077.06|1075.56|0
1663570800000|2022-09-19 07:00:00|1077.99|1076.49|1059.32|1056.32|1077.99|1076.49|1057.07|1055.32|773
1663574400000|2022-09-19 08:00:00|1059.07|1056.07|1054.14|1051.64|1059.07|1056.39|1053.39|1051.14|109
1663578000000|2022-09-19 09:00:00|1054.39|1051.39|1046.14|1043.64|1056.89|1054.39|1044.89|1042.14|250
1663581600000|2022-09-19 10:00:00|1045.89|1043.39|1047.39|1044.89|1047.89|1046.89|1042.14|1039.14|3163
1663585200000|2022-09-19 11:00:00|1047.64|1045.89|1053.81|1051.06|1055.39|1052.89|1047.64|1045.14|902
1663588800000|2022-09-19 12:00:00|1053.56|1050.81|1057.06|1054.81|1057.06|1055.56|1052.81|1027.81|151
1663592400000|2022-09-19 13:00:00|1057.31|1055.06|1071.06|1069.06|1073.06|1070.81|1056.06|1053.81|399
1663596000000|2022-09-19 14:00:00|1070.56|1069.31|1076.41|1074.91|1077.56|1076.06|1067.56|1027.81|889
1663599600000|2022-09-19 15:00:00|1076.42|1074.92|1072.86|1071.36|1077.95|1076.45|1072.63|1071.13|0
1663603200000|2022-09-19 16:00:00|1072.87|1071.37|1075.66|1074.16|1075.89|1074.39|1072.15|1070.65|0
1663606800000|2022-09-19 17:00:00|1075.67|1074.17|1074.61|1073.11|1075.67|1074.17|1073.8|1072.3|0
1663610400000|2022-09-19 18:00:00|1074.72|1073.22|1075.42|1073.92|1075.42|1073.92|1073.55|1072.05|0
1663614000000|2022-09-19 19:00:00|1075.65|1074.15|1077.58|1076.08|1077.91|1076.41|1075.65|1074.15|0
1663617600000|2022-09-19 20:00:00|1077.78|1076.28|1078.75|1077.25|1079.55|1078.05|1077.39|1075.89|0
1663621200000|2022-09-19 21:00:00|1078.77|1077.27|1078.93|1077.43|1078.98|1077.48|1078.63|1077.13|0
1663624800000|2022-09-19 22:00:00|1078.92|1077.42|1079.02|1077.52|1079.8|1078.3|1078.4|1076.9|0
1663628400000|2022-09-19 23:00:00|1079.04|1077.54|1080.43|1078.93|1080.43|1078.93|1078.81|1077.31|0
1663632000000|2022-09-20 00:00:00|1080.42|1078.92|1078.18|1076.68|1080.93|1079.43|1077.72|1076.22|0
1663635600000|2022-09-20 01:00:00|1077.96|1076.46|1077.74|1076.24|1078.18|1076.68|1076.58|1075.08|0
1663639200000|2022-09-20 02:00:00|1077.52|1076.02|1078.31|1076.81|1078.42|1076.92|1077.51|1076.01|0
1663642800000|2022-09-20 03:00:00|1078.42|1076.92|1077.99|1076.49|1078.42|1076.92|1077.75|1076.25|0
1663646400000|2022-09-20 04:00:00|1078|1076.5|1077.77|1076.27|1078.22|1076.72|1077.76|1076.26|0
1663650000000|2022-09-20 05:00:00|1077.54|1076.04|1080.84|1079.34|1081.07|1079.57|1077.54|1076.04|0
1663653600000|2022-09-20 06:00:00|1081.06|1079.56|1081.05|1079.55|1082.3|1080.8|1078.79|1077.29|0
1663657200000|2022-09-20 07:00:00|1080.82|1079.32|1070.01|1068.51|1083.18|1081.43|1068.51|1027.93|1178
1663660800000|2022-09-20 08:00:00|1070.26|1068.76|1073.26|1071.51|1075.26|1073.76|1068.76|1067.01|52
1663664400000|2022-09-20 09:00:00|1073.01|1071.26|1069.01|1067.51|1073.26|1071.51|1066.76|1065.51|139
1663668000000|2022-09-20 10:00:00|1068.76|1067.26|1068.76|1067.01|1074.76|1073.01|1066.51|1065.51|55
1663671600000|2022-09-20 11:00:00|1069.01|1067.26|1069.53|1067.78|1072.26|1070.51|1068.26|1066.76|1
1663675200000|2022-09-20 12:00:00|1069.28|1067.53|1069.78|1068.28|1071.03|1069.28|1067.03|1065.53|2
1663678800000|2022-09-20 13:00:00|1069.28|1068.03|1064.03|1062.78|1070.03|1068.78|1063.53|1062.28|104
1663682400000|2022-09-20 14:00:00|1063.78|1062.53|1063.63|1062.13|1065.28|1063.78|1060.8|1059.3|316
1663686000000|2022-09-20 15:00:00|1063.4|1061.9|1064.57|1063.07|1064.58|1063.08|1061.82|1060.32|0
1663689600000|2022-09-20 16:00:00|1064.58|1063.08|1061.59|1060.09|1065.04|1063.54|1060.67|1059.17|0
1663693200000|2022-09-20 17:00:00|1061.37|1059.87|1055.37|1053.87|1061.82|1060.32|1055.13|1053.63|0
1663696800000|2022-09-20 18:00:00|1055.38|1053.88|1058.63|1057.13|1059.1|1057.6|1055.37|1053.87|0
1663700400000|2022-09-20 19:00:00|1058.4|1056.9|1061.22|1059.72|1063.02|1061.52|1057.7|1056.2|0
1663704000000|2022-09-20 20:00:00|1061.65|1060.15|1062.9|1061.4|1063.4|1061.9|1061.65|1060.15|0
1663707600000|2022-09-20 21:00:00|1062.87|1061.37|1062.42|1060.92|1062.9|1061.4|1062.33|1060.83|0
1663711200000|2022-09-20 22:00:00|1062.49|1060.99|1062.05|1060.55|1062.53|1061.03|1061.22|1059.72|0
1663714800000|2022-09-20 23:00:00|1062.1|1060.6|1061.84|1060.34|1062.26|1060.76|1060.76|1059.26|0
1663718400000|2022-09-21 00:00:00|1061.8|1060.3|1061.48|1059.98|1062.94|1061.44|1061.01|1059.51|0
1663722000000|2022-09-21 01:00:00|1061.36|1059.86|1059.87|1058.37|1061.71|1060.21|1059.41|1057.91|0
1663725600000|2022-09-21 02:00:00|1059.86|1058.36|1060.8|1059.3|1061.03|1059.53|1059.86|1058.36|0
1663729200000|2022-09-21 03:00:00|1060.91|1059.41|1061.03|1059.53|1061.03|1059.53|1060.33|1058.83|0
1663732800000|2022-09-21 04:00:00|1061.02|1059.52|1060.12|1058.62|1061.02|1059.52|1059.89|1058.39|0
1663736400000|2022-09-21 05:00:00|1060.35|1058.85|1057.91|1056.41|1062.61|1061.11|1057.42|1055.92|0
1663740000000|2022-09-21 06:00:00|1057.69|1056.19|1063.86|1062.36|1064.65|1063.15|1055.63|1054.13|0
1663743600000|2022-09-21 07:00:00|1064.31|1062.81|1081.41|1079.91|1083.91|1082.41|1054.48|1026.41|643
1663747200000|2022-09-21 08:00:00|1081.66|1080.16|1083.16|1081.66|1087.41|1086.16|1081.16|1079.66|96
1663750800000|2022-09-21 09:00:00|1082.91|1081.41|1083.41|1082.16|1085.16|1083.16|1082.16|1080.66|377
1663754400000|2022-09-21 10:00:00|1083.66|1082.41|1088.41|1087.66|1088.66|1087.66|1083.66|1082.41|184
1663758000000|2022-09-21 11:00:00|1088.66|1087.16|1088.88|1087.88|1090.66|1089.16|1086.41|1085.16|207
1663761600000|2022-09-21 12:00:00|1088.63|1087.38|1085.13|1084.38|1089.38|1088.38|1083.38|1082.38|715
1663765200000|2022-09-21 13:00:00|1086.13|1084.63|1075.13|1073.88|1086.13|1084.88|1075.13|1073.38|1147
1663768800000|2022-09-21 14:00:00|1074.63|1073.38|1079.89|1078.39|1080.81|1079.31|1071.63|1070.13|3907
1663772400000|2022-09-21 15:00:00|1080.12|1078.62|1081.71|1080.21|1082.52|1081.02|1078.96|1077.46|0
1663776000000|2022-09-21 16:00:00|1081.83|1080.33|1081.14|1079.64|1082.78|1081.28|1081.14|1079.64|0
1663779600000|2022-09-21 17:00:00|1081.15|1079.65|1081.89|1080.39|1082.33|1080.83|1080.67|1079.17|0
1663783200000|2022-09-21 18:00:00|1081.9|1080.4|1084.21|1082.71|1087.03|1085.53|1072.66|1071.16|0
1663786800000|2022-09-21 19:00:00|1084.32|1082.82|1069.91|1068.41|1085.15|1083.65|1069.91|1068.41|0
1663790400000|2022-09-21 20:00:00|1070.02|1068.52|1068.69|1067.19|1070.35|1068.85|1066.92|1065.42|0
1663794000000|2022-09-21 21:00:00|1068.71|1067.21|1068.56|1067.06|1068.84|1067.34|1068.31|1066.81|0
1663797600000|2022-09-21 22:00:00|1068.55|1067.05|1066.21|1064.71|1069.54|1068.04|1065.9|1064.4|0
1663801200000|2022-09-21 23:00:00|1066.16|1064.66|1065.13|1063.63|1066.7|1065.2|1065.09|1063.59|0
1663804800000|2022-09-22 00:00:00|1065.12|1063.62|1062.43|1060.93|1066.78|1065.28|1061.96|1060.46|0
1663808400000|2022-09-22 01:00:00|1062.66|1061.16|1063.37|1061.87|1063.37|1061.87|1060.58|1059.08|0
1663812000000|2022-09-22 02:00:00|1063.36|1061.86|1065.44|1063.94|1065.92|1064.42|1062.89|1061.39|0
1663815600000|2022-09-22 03:00:00|1065.21|1063.71|1065.66|1064.16|1066.13|1064.63|1064.51|1063.01|0
1663819200000|2022-09-22 04:00:00|1065.89|1064.39|1066.35|1064.85|1067.05|1065.55|1065.54|1064.04|0
1663822800000|2022-09-22 05:00:00|1066.34|1064.84|1067|1065.5|1068.21|1066.71|1066.12|1064.62|0
1663826400000|2022-09-22 06:00:00|1067.23|1065.73|1066.91|1065.41|1069.98|1068.48|1065.17|1063.67|0
1663830000000|2022-09-22 07:00:00|1067.02|1065.52|1071.2|1069.2|1073.95|1072.45|1059.97|1058.22|739
1663833600000|2022-09-22 08:00:00|1071.45|1069.45|1075.45|1073.7|1078.2|1076.2|1070.2|1068.2|37
1663837200000|2022-09-22 09:00:00|1075.7|1073.45|1072.7|1071.7|1075.7|1073.95|1071.45|1069.7|47
1663840800000|2022-09-22 10:00:00|1072.95|1070.45|1069.7|1067.2|1072.95|1070.45|1067.95|1066.2|10
1663844400000|2022-09-22 11:00:00|1069.45|1066.95|1069.07|1067.07|1070.7|1068.57|1064.95|1062.95|83
1663848000000|2022-09-22 12:00:00|1068.82|1066.82|1073.32|1071.82|1074.32|1072.57|1068.57|1066.82|62
1663851600000|2022-09-22 13:00:00|1073.07|1071.57|1070.07|1068.32|1078.82|1077.07|1069.32|1067.57|11
1663855200000|2022-09-22 14:00:00|1069.82|1068.57|1068.5|1067|1073.54|1072.79|1068.27|1066.77|65
1663858800000|2022-09-22 15:00:00|1068.49|1066.99|1067.84|1066.34|1069.48|1067.98|1066.46|1064.96|0
1663862400000|2022-09-22 16:00:00|1067.73|1066.23|1069.25|1067.75|1070.67|1069.17|1067.49|1065.99|0
1663866000000|2022-09-22 17:00:00|1069.26|1067.76|1069.04|1067.54|1069.97|1068.47|1066.46|1064.96|0
1663869600000|2022-09-22 18:00:00|1069.05|1067.55|1069.72|1068.22|1069.96|1068.46|1066.44|1064.94|0
1663873200000|2022-09-22 19:00:00|1069.73|1068.23|1069.64|1068.14|1073.25|1071.75|1069.53|1068.03|0
1663876800000|2022-09-22 20:00:00|1069.8|1068.3|1070.36|1068.86|1071.13|1069.63|1068.94|1067.44|0
1663880400000|2022-09-22 21:00:00|1070.32|1068.82|1070.74|1069.24|1070.81|1069.31|1070.13|1068.63|0
1663884000000|2022-09-22 22:00:00|1070.99|1069.49|1070.55|1069.05|1071.39|1069.89|1069.8|1068.3|0
1663887600000|2022-09-22 23:00:00|1070.57|1069.07|1071.34|1069.84|1071.51|1070.01|1070.27|1068.77|0
1663891200000|2022-09-23 00:00:00|1071.37|1069.87|1071.27|1069.77|1072.25|1070.75|1070.59|1069.09|0
1663894800000|2022-09-23 01:00:00|1071.04|1069.54|1071.27|1069.77|1071.28|1069.78|1069.88|1068.38|0
1663898400000|2022-09-23 02:00:00|1071.28|1069.78|1068.45|1066.95|1071.28|1069.78|1068.24|1066.74|0
1663902000000|2022-09-23 03:00:00|1068.22|1066.72|1067.52|1066.02|1069.15|1067.65|1067.06|1065.56|0
1663905600000|2022-09-23 04:00:00|1067.41|1065.91|1065.88|1064.38|1067.53|1066.03|1065.42|1063.92|0
1663909200000|2022-09-23 05:00:00|1065.89|1064.39|1067.74|1066.24|1068.43|1066.93|1065.88|1064.38|0
1663912800000|2022-09-23 06:00:00|1067.51|1066.01|1067.24|1065.74|1069.82|1068.32|1066.59|1065.09|0
1663916400000|2022-09-23 07:00:00|1067.47|1065.97|1059.15|1057.15|1071.79|1069.79|1055.9|1054.9|331
1663920000000|2022-09-23 08:00:00|1058.9|1056.9|1049.9|1047.9|1059.65|1058.4|1049.65|1047.9|356
1663923600000|2022-09-23 09:00:00|1049.65|1047.65|1045.65|1044.4|1051.65|1050.4|1042.4|1041.4|659
1663927200000|2022-09-23 10:00:00|1045.15|1044.15|1038.65|1036.9|1046.4|1044.65|1037.15|1035.65|541
1663930800000|2022-09-23 11:00:00|1038.4|1037.15|1040.86|1039.61|1043.4|1042.65|1035.9|1035.15|783
1663934400000|2022-09-23 12:00:00|1040.36|1039.36|1040.86|1039.61|1044.86|1044.11|1039.11|1038.36|760
1663938000000|2022-09-23 13:00:00|1040.61|1039.86|1029.61|1028.11|1040.61|1039.86|1028.61|1027.11|1328
1663941600000|2022-09-23 14:00:00|1029.36|1028.36|1031.99|1030.49|1033.4|1031.9|1027.86|1026.61|1947
1663945200000|2022-09-23 15:00:00|1032|1030.5|1029.72|1028.22|1033.73|1032.23|1028.22|1026.72|0
1663948800000|2022-09-23 16:00:00|1029.73|1028.23|1033.06|1031.56|1033.28|1031.78|1027.58|1026.08|0
1663952400000|2022-09-23 17:00:00|1033.05|1031.55|1033.22|1031.72|1034.19|1032.69|1031.16|1029.66|0
1663956000000|2022-09-23 18:00:00|1033|1031.5|1029.27|1027.77|1033.7|1032.2|1028.91|1027.41|0
1663959600000|2022-09-23 19:00:00|1029.15|1027.65|1034.28|1032.78|1035.29|1033.79|1029.15|1027.65|0
1663963200000|2022-09-23 20:00:00|1033.31|1031.81|1034.08|1032.58|1034.43|1032.93|1032.34|1030.84|0
1664143200000|2022-09-25 22:00:00|1031.37|1029.87|1034.07|1032.57|1035.7|1034.2|1029.36|1027.86|0
1664146800000|2022-09-25 23:00:00|1034.11|1032.61|1033.04|1031.54|1034.85|1033.35|1032.05|1030.55|0
1664150400000|2022-09-26 00:00:00|1032.93|1031.43|1030.94|1029.44|1036.02|1034.52|1030.26|1028.76|0
1664154000000|2022-09-26 01:00:00|1030.71|1029.21|1031.88|1030.38|1032.34|1030.84|1028.66|1027.16|0
1664157600000|2022-09-26 02:00:00|1031.77|1030.27|1032.32|1030.82|1033.96|1032.46|1031.65|1030.15|0
1664161200000|2022-09-26 03:00:00|1032.1|1030.6|1029.7|1028.2|1032.8|1031.3|1029.24|1027.74|0
1664164800000|2022-09-26 04:00:00|1029.47|1027.97|1027.76|1026.26|1030.16|1028.66|1027.3|1025.8|0
1664168400000|2022-09-26 05:00:00|1027.87|1026.37|1026.74|1025.24|1028.67|1027.17|1025.27|1023.77|0
1664172000000|2022-09-26 06:00:00|1026.75|1025.25|1024.83|1023.33|1029.94|1028.44|1024.34|1022.84|0
1664175600000|2022-09-26 07:00:00|1024.6|1023.1|1025.75|1024|1030.28|1028.78|1010.75|1008.5|1047
1664179200000|2022-09-26 08:00:00|1026|1024.25|1026.25|1024.5|1031|1029.25|1022.25|1020.5|156
1664182800000|2022-09-26 09:00:00|1026.5|1024.75|1019.75|1018.5|1026.5|1025|1016.75|1015|106
1664186400000|2022-09-26 10:00:00|1020|1019|1018.5|1016.5|1022|1020.5|1014.5|1012.75|73
1664190000000|2022-09-26 11:00:00|1018.25|1016.75|1023.26|1021.51|1023.26|1021.51|1017|1015.5|36
1664193600000|2022-09-26 12:00:00|1023.01|1021.76|1029.26|1027.51|1030.01|1029.26|1018.76|1017.26|76
1664197200000|2022-09-26 13:00:00|1029.01|1027.26|1033.76|1032.01|1034.26|1032.51|1021.01|1020.26|231
1664200800000|2022-09-26 14:00:00|1033.51|1031.51|1032.41|1030.91|1036.45|1034.95|1031.01|1029.76|353
1664204400000|2022-09-26 15:00:00|1032.64|1031.14|1028.95|1027.45|1033.11|1031.61|1026.62|1025.12|0
1664208000000|2022-09-26 16:00:00|1028.96|1027.46|1027.95|1026.45|1029.17|1027.67|1025.16|1023.66|0
1664211600000|2022-09-26 17:00:00|1027.72|1026.22|1024.22|1022.72|1027.73|1026.23|1023.75|1022.25|0
1664215200000|2022-09-26 18:00:00|1024.21|1022.71|1026.74|1025.24|1027.44|1025.94|1023.69|1022.19|0
1664218800000|2022-09-26 19:00:00|1026.75|1025.25|1026.33|1024.83|1028.62|1027.12|1025.12|1023.62|0
1664222400000|2022-09-26 20:00:00|1026.88|1025.38|1026.48|1024.98|1027.73|1026.23|1025.39|1023.89|0
1664226000000|2022-09-26 21:00:00|1026.49|1024.99|1026.32|1024.82|1026.62|1025.12|1026.21|1024.71|0
1664229600000|2022-09-26 22:00:00|1026.33|1024.83|1027.55|1026.05|1027.66|1026.16|1025.72|1024.22|0
1664233200000|2022-09-26 23:00:00|1027.54|1026.04|1028.98|1027.48|1029.51|1028.01|1027.52|1026.02|0
1664236800000|2022-09-27 00:00:00|1029.03|1027.53|1030.83|1029.33|1031.06|1029.56|1028.58|1027.08|0
1664240400000|2022-09-27 01:00:00|1030.82|1029.32|1031.15|1029.65|1032.42|1030.92|1030.14|1028.64|0
1664244000000|2022-09-27 02:00:00|1031.04|1029.54|1031.04|1029.54|1032.64|1031.14|1030.14|1028.64|0
1664247600000|2022-09-27 03:00:00|1031.05|1029.55|1031.28|1029.78|1031.97|1030.47|1029.88|1028.38|0
1664251200000|2022-09-27 04:00:00|1031.17|1029.67|1031.06|1029.56|1031.74|1030.24|1030.38|1028.88|0
1664254800000|2022-09-27 05:00:00|1031.29|1029.79|1036.39|1034.89|1036.73|1035.23|1030.07|1028.57|0
1664258400000|2022-09-27 06:00:00|1036.38|1034.88|1033.16|1031.66|1040.23|1038.73|1033.16|1031.66|0
1664262000000|2022-09-27 07:00:00|1033.61|1032.11|1040.71|1039.71|1042.95|1041.7|1032.5|1031|642
1664265600000|2022-09-27 08:00:00|1040.96|1039.46|1036.71|1035.46|1042.21|1040.96|1035.21|1033.96|124
1664269200000|2022-09-27 09:00:00|1036.21|1035.21|1034.71|1033.46|1038.96|1037.46|1033.96|1032.46|59
1664272800000|2022-09-27 10:00:00|1034.96|1033.96|1040.46|1038.96|1042.71|1040.96|1034.96|1033.71|44
1664276400000|2022-09-27 11:00:00|1040.21|1038.46|1043.39|1042.14|1045.21|1043.96|1039.96|1038.46|47
1664280000000|2022-09-27 12:00:00|1043.14|1041.89|1043.64|1042.14|1044.89|1043.64|1041.39|1040.14|12
1664283600000|2022-09-27 13:00:00|1043.39|1042.39|1046.89|1046.14|1047.64|1046.14|1038.14|1036.89|162
1664287200000|2022-09-27 14:00:00|1046.64|1045.89|1049.9|1048.4|1051.3|1049.8|1042.92|1041.42|641
1664290800000|2022-09-27 15:00:00|1049.91|1048.41|1037.41|1035.91|1050.83|1049.33|1036.74|1035.24|0
1664294400000|2022-09-27 16:00:00|1037.4|1035.9|1037.68|1036.18|1038.09|1036.59|1032.81|1031.31|0
1664298000000|2022-09-27 17:00:00|1037.45|1035.95|1035.79|1034.29|1037.67|1036.17|1034.14|1032.64|0
1664301600000|2022-09-27 18:00:00|1035.56|1034.06|1039.61|1038.11|1040.1|1038.6|1035.32|1033.82|0
1664305200000|2022-09-27 19:00:00|1039.62|1038.12|1039.99|1038.49|1040.26|1038.76|1036.75|1035.25|0
1664308800000|2022-09-27 20:00:00|1039.81|1038.31|1040.58|1039.08|1040.77|1039.27|1037.9|1036.4|0
1664312400000|2022-09-27 21:00:00|1040.56|1039.06|1040.73|1039.23|1040.73|1039.23|1040.05|1038.55|0
1664316000000|2022-09-27 22:00:00|1040.78|1039.28|1040.97|1039.47|1041.48|1039.98|1039.48|1037.98|0
1664319600000|2022-09-27 23:00:00|1040.94|1039.44|1039.81|1038.31|1041.49|1039.99|1039.49|1037.99|0
1664323200000|2022-09-28 00:00:00|1039.82|1038.32|1041.79|1040.29|1043.45|1041.95|1039.82|1038.32|0
1664326800000|2022-09-28 01:00:00|1041.67|1040.17|1036.88|1035.38|1042.73|1041.23|1035.25|1033.75|0
1664330400000|2022-09-28 02:00:00|1036.65|1035.15|1032.89|1031.39|1036.88|1035.38|1031.73|1030.23|0
1664334000000|2022-09-28 03:00:00|1033.12|1031.62|1035.51|1034.01|1035.99|1034.49|1032.89|1031.39|0
1664337600000|2022-09-28 04:00:00|1035.52|1034.02|1035.75|1034.25|1037.17|1035.67|1034.11|1032.61|0
1664341200000|2022-09-28 05:00:00|1035.64|1034.14|1038.52|1037.02|1038.52|1037.02|1033.2|1031.7|0
1664344800000|2022-09-28 06:00:00|1038.53|1037.03|1034.98|1033.48|1040.38|1038.88|1034.51|1033.01|0
1664348400000|2022-09-28 07:00:00|1035.21|1033.71|1021|1011.5|1055.75|1035.3|1005.92|988.42|590
1664352000000|2022-09-28 08:00:00|1020.75|990.75|1013.5|1012|1055.75|1019.5|1011.75|990.75|191
1664355600000|2022-09-28 09:00:00|1013.25|1012.25|1011.75|1010|1014.25|1012.5|1005.75|1005|347
1664359200000|2022-09-28 10:00:00|1011.5|1009.75|1016.5|1015|1019.5|1018|1007.25|1005.75|1292
1664362800000|2022-09-28 11:00:00|1016.75|1015.5|1016|1014.5|1021.25|1019.75|1012.5|1011.5|283
1664366400000|2022-09-28 12:00:00|1015|1014.25|1018.2|1016.45|1022.7|1021.2|1014.95|1013.45|249
1664370000000|2022-09-28 13:00:00|1017.7|1016.2|1021.2|1019.95|1021.45|1019.95|1013.45|1012.2|100
1664373600000|2022-09-28 14:00:00|1021.45|1019.7|1023.33|1021.83|1024.29|1022.79|1017.46|1016.71|383
1664377200000|2022-09-28 15:00:00|1023.1|1021.6|1027.1|1025.6|1027.36|1025.86|1022.64|1021.14|15
1664380800000|2022-09-28 16:00:00|1027.33|1025.83|1027.32|1025.82|1029.19|1027.69|1026.15|1024.65|0
1664384400000|2022-09-28 17:00:00|1027.54|1026.04|1027.71|1026.21|1029.62|1028.12|1026.62|1025.12|0
1664388000000|2022-09-28 18:00:00|1027.82|1026.32|1027.95|1026.45|1028.68|1027.18|1027|1025.5|0
1664391600000|2022-09-28 19:00:00|1027.94|1026.44|1029.67|1028.17|1032|1030.5|1027.72|1026.22|0
1664395200000|2022-09-28 20:00:00|1029.94|1028.44|1029.32|1027.82|1030.72|1029.22|1029.18|1027.68|0
1664398800000|2022-09-28 21:00:00|1029.34|1027.84|1029.61|1028.11|1029.96|1028.46|1029.27|1027.77|0
1664402400000|2022-09-28 22:00:00|1029.45|1027.95|1028.65|1027.15|1030.61|1029.11|1028.07|1026.57|0
1664406000000|2022-09-28 23:00:00|1028.69|1027.19|1028.92|1027.42|1029.22|1027.72|1028.39|1026.89|0
1664409600000|2022-09-29 00:00:00|1028.97|1027.47|1028.99|1027.49|1030.83|1029.33|1028.3|1026.8|0
1664413200000|2022-09-29 01:00:00|1028.98|1027.48|1028.07|1026.57|1029.44|1027.94|1027.84|1026.34|0
1664416800000|2022-09-29 02:00:00|1028.06|1026.56|1026.26|1024.76|1028.53|1027.03|1025.57|1024.07|0
1664420400000|2022-09-29 03:00:00|1026.27|1024.77|1028.32|1026.82|1028.55|1027.05|1026.03|1024.53|0
1664424000000|2022-09-29 04:00:00|1028.54|1027.04|1028.69|1027.19|1029.24|1027.74|1027.86|1026.36|0
1664427600000|2022-09-29 05:00:00|1028.47|1026.97|1023.91|1022.41|1029.37|1027.87|1022.99|1021.49|0
1664431200000|2022-09-29 06:00:00|1023.9|1022.4|1021.71|1020.21|1025.9|1024.4|1021.25|1019.75|0
1664434800000|2022-09-29 07:00:00|1021.73|1020.23|1008.96|1006.96|1030.96|1021.11|1003.71|1001.96|842
1664438400000|2022-09-29 08:00:00|1008.71|1007.21|1006.21|1004.46|1008.71|1007.46|1003.46|1001.46|339
1664442000000|2022-09-29 09:00:00|1006.46|1004.71|1019.71|1017.96|1020.21|1019.21|1006.21|1004.46|270
1664445600000|2022-09-29 10:00:00|1019.46|1017.46|1020.71|1018.96|1023.21|1021.96|1018.21|1016.46|232
1664449200000|2022-09-29 11:00:00|1020.96|1019.21|1020.79|1019.29|1023.04|1021.29|1019.71|1017.96|40
1664452800000|2022-09-29 12:00:00|1020.54|1019.04|1014.54|1013.04|1021.29|1019.79|1013.29|1011.54|13
1664456400000|2022-09-29 13:00:00|1014.79|1013.29|1012.04|1010.79|1015.79|1014.29|1011.04|1009.29|121
1664460000000|2022-09-29 14:00:00|1011.79|1010.29|1011.99|1010.49|1013.15|1011.65|1001.17|999.92|810
1664463600000|2022-09-29 15:00:00|1011.98|1010.48|1015.73|1014.23|1017.12|1015.62|1011.98|1010.48|0
1664467200000|2022-09-29 16:00:00|1015.62|1014.12|1014.04|1012.54|1016.43|1014.93|1013.58|1012.08|0
1664470800000|2022-09-29 17:00:00|1014.03|1012.53|1011.21|1009.71|1014.5|1013|1011.21|1009.71|0
1664474400000|2022-09-29 18:00:00|1011.33|1009.83|1010.05|1008.55|1012.19|1010.69|1010.04|1008.54|0
1664478000000|2022-09-29 19:00:00|1010.06|1008.56|1014.59|1013.09|1014.83|1013.33|1010.05|1008.55|0
1664481600000|2022-09-29 20:00:00|1014.58|1013.08|1015.33|1013.83|1016.51|1015.01|1014.24|1012.74|0
1664485200000|2022-09-29 21:00:00|1015.26|1013.76|1015.01|1013.51|1015.46|1013.96|1015.01|1013.51|0
1664488800000|2022-09-29 22:00:00|1014.92|1013.42|1016.45|1014.95|1017.29|1015.79|1014.53|1013.03|0
1664492400000|2022-09-29 23:00:00|1016.48|1014.98|1017.45|1015.95|1017.94|1016.44|1016.25|1014.75|0
1664496000000|2022-09-30 00:00:00|1017.5|1016|1013.32|1011.82|1017.75|1016.25|1011.47|1009.97|0
1664499600000|2022-09-30 01:00:00|1013.31|1011.81|1013.57|1012.07|1014.72|1013.22|1011.94|1010.44|0
1664503200000|2022-09-30 02:00:00|1013.8|1012.3|1012.95|1011.45|1014.48|1012.98|1010.54|1009.04|0
1664506800000|2022-09-30 03:00:00|1013.06|1011.56|1008.99|1007.49|1013.3|1011.8|1008.75|1007.25|0
1664510400000|2022-09-30 04:00:00|1008.98|1007.48|1007.52|1006.02|1009.45|1007.95|1007.29|1005.79|0
1664514000000|2022-09-30 05:00:00|1007.3|1005.8|1007.38|1005.88|1011.31|1009.81|1007.07|1005.57|0
1664517600000|2022-09-30 06:00:00|1007.39|1005.89|1011.07|1009.57|1012.66|1011.16|1006.27|1004.77|0
1664521200000|2022-09-30 07:00:00|1011.29|1009.79|1027.95|1026.2|1028.45|1026.95|1010.84|1009.17|720
1664524800000|2022-09-30 08:00:00|1028.2|1026.45|1022.2|1020.7|1029.95|1028.45|1022.2|1020.7|143
1664528400000|2022-09-30 09:00:00|1021.95|1020.95|1022.45|1021.7|1026.45|1024.7|1019.45|1017.95|269
1664532000000|2022-09-30 10:00:00|1022.95|1021.45|1024.7|1023.2|1025.95|1024.7|1021.2|1019.7|45
1664535600000|2022-09-30 11:00:00|1024.95|1023.45|1016.18|1014.68|1025.95|1024.7|1014.68|1013.18|47
1664539200000|2022-09-30 12:00:00|1016.43|1014.93|1019.18|1017.68|1019.93|1018.68|1012.18|1010.68|102
1664542800000|2022-09-30 13:00:00|1018.93|1018.18|1024.93|1023.68|1025.43|1024.18|1015.43|1014.18|224
1664546400000|2022-09-30 14:00:00|1025.18|1023.93|1026.8|1025.3|1026.93|1025.33|1021.95|1020.45|87
1664550000000|2022-09-30 15:00:00|1027.03|1025.53|1024.94|1023.44|1030.31|1028.81|1024.03|1022.53|0
1664553600000|2022-09-30 16:00:00|1024.83|1023.33|1024.69|1023.19|1025.64|1024.14|1022.84|1021.34|0
1664557200000|2022-09-30 17:00:00|1024.57|1023.07|1021.78|1020.28|1025.3|1023.8|1021.54|1020.04|0
1664560800000|2022-09-30 18:00:00|1022.01|1020.51|1019.35|1017.85|1023.42|1021.92|1018.89|1017.39|0
1664564400000|2022-09-30 19:00:00|1019.23|1017.73|1019.24|1017.74|1021.48|1019.98|1018.11|1016.61|0
1664568000000|2022-09-30 20:00:00|1019.01|1017.51|1019.49|1017.99|1021.1|1019.6|1017.53|1016.03|0
1664748000000|2022-10-02 22:00:00|1017.55|1016.05|1024.71|1023.21|1025.55|1024.05|1016.64|1015.14|0
1664751600000|2022-10-02 23:00:00|1024.73|1023.23|1020.08|1018.58|1025.29|1023.79|1019.24|1017.74|0
1664755200000|2022-10-03 00:00:00|1020.06|1018.56|1015.84|1014.34|1020.53|1019.03|1014.68|1013.18|0
1664758800000|2022-10-03 01:00:00|1014.91|1013.41|1022.84|1021.34|1023.08|1021.58|1014.91|1013.41|0
1664762400000|2022-10-03 02:00:00|1022.96|1021.46|1019.23|1017.73|1023.07|1021.57|1018.9|1017.4|0
1664766000000|2022-10-03 03:00:00|1019.35|1017.85|1021.96|1020.46|1022.65|1021.15|1019.12|1017.62|0
1664769600000|2022-10-03 04:00:00|1021.95|1020.45|1022.72|1021.22|1023.07|1021.57|1019.61|1018.11|0
1664773200000|2022-10-03 05:00:00|1022.61|1021.11|1027.78|1026.28|1028.34|1026.84|1020.76|1019.26|0
1664776800000|2022-10-03 06:00:00|1027.67|1026.17|1026.88|1025.38|1031.71|1030.21|1022.69|1021.19|0
1664780400000|2022-10-03 07:00:00|1026.87|1025.37|1034.5|1032.25|1037|1034.75|1023.89|1022.39|572
1664784000000|2022-10-03 08:00:00|1034.25|1032|1037.75|1036.25|1039.5|1038|1030.75|1030|235
1664787600000|2022-10-03 09:00:00|1037.5|1036.5|1037.25|1036|1040.25|1039|1035.75|1034.5|39
1664791200000|2022-10-03 10:00:00|1037.5|1035.75|1040.25|1039|1040.25|1039|1037|1035.75|21
1664794800000|2022-10-03 11:00:00|1040|1038.75|1043.53|1042.03|1044.03|1042.53|1038.25|1037|276
1664798400000|2022-10-03 12:00:00|1043.28|1041.78|1045.03|1043.53|1046.03|1044.53|1042.78|1041.03|224
1664802000000|2022-10-03 13:00:00|1044.78|1043.28|1052.78|1050.78|1052.78|1051.78|1044.28|1042.53|110
1664805600000|2022-10-03 14:00:00|1053.03|1051.28|1057.39|1055.89|1058.15|1056.65|1048.28|1047.03|402
1664809200000|2022-10-03 15:00:00|1057.38|1055.88|1055.97|1054.47|1058.84|1057.34|1055.26|1053.76|0
1664812800000|2022-10-03 16:00:00|1055.96|1054.46|1056.46|1054.96|1058.58|1057.08|1055.27|1053.77|0
1664816400000|2022-10-03 17:00:00|1056.47|1054.97|1058.17|1056.67|1059.12|1057.62|1056.22|1054.72|0
1664820000000|2022-10-03 18:00:00|1057.94|1056.44|1062.03|1060.53|1062.51|1061.01|1057.94|1056.44|0
1664823600000|2022-10-03 19:00:00|1061.8|1060.3|1059.05|1057.55|1062.04|1060.54|1058.21|1056.71|0
1664827200000|2022-10-03 20:00:00|1059.56|1058.06|1059.9|1058.4|1060.7|1059.2|1059.3|1057.8|0
1664830800000|2022-10-03 21:00:00|1059.93|1058.43|1060.13|1058.63|1060.13|1058.63|1059.71|1058.21|0
1664834400000|2022-10-03 22:00:00|1060.14|1058.64|1059.02|1057.52|1061.18|1059.68|1058.16|1056.66|0
1664838000000|2022-10-03 23:00:00|1059.09|1057.59|1061.63|1060.13|1061.86|1060.36|1058.92|1057.42|0
1664841600000|2022-10-04 00:00:00|1061.6|1060.1|1065.83|1064.33|1066.29|1064.79|1061.13|1059.63|0
1664845200000|2022-10-04 01:00:00|1065.82|1064.32|1065.07|1063.57|1066.95|1065.45|1065.07|1063.57|0
1664848800000|2022-10-04 02:00:00|1065.08|1063.58|1065.56|1064.06|1065.79|1064.29|1063.89|1062.39|0
1664852400000|2022-10-04 03:00:00|1065.79|1064.29|1068.62|1067.12|1068.62|1067.12|1064.86|1063.36|0
1664856000000|2022-10-04 04:00:00|1068.85|1067.35|1069.14|1067.64|1070.32|1068.82|1068.13|1066.63|0
1664859600000|2022-10-04 05:00:00|1068.91|1067.41|1064.91|1063.41|1069.63|1068.13|1064.68|1063.18|0
1664863200000|2022-10-04 06:00:00|1064.92|1063.42|1060.94|1059.44|1064.92|1063.42|1059.44|1057.94|0
1664866800000|2022-10-04 07:00:00|1061.16|1059.66|1059.75|1058.75|1069.83|1066.33|1056.75|1055.5|788
1664870400000|2022-10-04 08:00:00|1060|1058.25|1057.25|1055.5|1062.25|1060.75|1056.5|1055.5|134
1664874000000|2022-10-04 09:00:00|1057.5|1055.75|1061.75|1054.5|1062.25|1057.5|1053.25|1052.5|288
1664877600000|2022-10-04 10:00:00|1062|1055|1055.75|1053.75|1062.25|1058.25|1055|1053.75|15
1664881200000|2022-10-04 11:00:00|1055.5|1054|1058.5|1056.75|1062.25|1057.5|1053.75|1052.75|11
1664884800000|2022-10-04 12:00:00|1058.25|1056.5|1059.5|1057.5|1060.5|1058.75|1057.25|1055.5|3
1664888400000|2022-10-04 13:00:00|1059.25|1057.25|1060.5|1059.25|1062.25|1061.25|1057.5|1056.5|342
1664892000000|2022-10-04 14:00:00|1060.75|1059.5|1062.94|1061.44|1063.82|1062.32|1059.5|1058.5|201
1664895600000|2022-10-04 15:00:00|1063.17|1061.67|1066.05|1064.55|1066.5|1065|1062.48|1060.98|0
1664899200000|2022-10-04 16:00:00|1066.04|1064.54|1063.31|1061.81|1066.28|1064.78|1062.84|1061.34|0
1664902800000|2022-10-04 17:00:00|1063.54|1062.04|1062.19|1060.69|1063.54|1062.04|1059.6|1058.1|0
1664906400000|2022-10-04 18:00:00|1062.2|1060.7|1062.47|1060.97|1063.16|1061.66|1060.14|1058.64|0
1664910000000|2022-10-04 19:00:00|1062.25|1060.75|1064.75|1063.25|1064.97|1063.47|1060.58|1059.08|0
1664913600000|2022-10-04 20:00:00|1064.93|1063.43|1064.59|1063.09|1065.62|1064.12|1063.99|1062.49|0
1664917200000|2022-10-04 21:00:00|1064.54|1063.04|1064.38|1062.88|1064.66|1063.16|1064.29|1062.79|0
1664920800000|2022-10-04 22:00:00|1064.37|1062.87|1063.21|1061.71|1064.45|1062.95|1062.79|1061.29|0
1664924400000|2022-10-04 23:00:00|1063.2|1061.7|1063.03|1061.53|1063.3|1061.8|1062.31|1060.81|0
1664928000000|2022-10-05 00:00:00|1062.98|1061.48|1062.41|1060.91|1063.15|1061.65|1061.06|1059.56|0
1664931600000|2022-10-05 01:00:00|1062.19|1060.69|1061.27|1059.77|1063.79|1062.29|1060.58|1059.08|0
1664935200000|2022-10-05 02:00:00|1061.49|1059.99|1061.9|1060.4|1063.27|1061.77|1060.76|1059.26|0
1664938800000|2022-10-05 03:00:00|1061.67|1060.17|1062.36|1060.86|1062.81|1061.31|1061.67|1060.17|0
1664942400000|2022-10-05 04:00:00|1062.13|1060.63|1061.67|1060.17|1062.58|1061.08|1061.66|1060.16|0
1664946000000|2022-10-05 05:00:00|1061.9|1060.4|1065.54|1064.04|1065.76|1064.26|1061.67|1060.17|0
1664949600000|2022-10-05 06:00:00|1065.76|1064.26|1064.12|1062.62|1065.76|1064.26|1063.08|1061.58|0
1664953200000|2022-10-05 07:00:00|1064.23|1062.73|1054.24|1052.49|1064.66|1063.16|1049.75|1044.5|76
1664956800000|2022-10-05 08:00:00|1053.99|1052.24|1047.99|1046.24|1054.99|1053.24|1046.49|1044.99|247
1664960400000|2022-10-05 09:00:00|1048.24|1046.49|1048.49|1046.49|1049.49|1047.74|1045.99|1044.49|30
1664964000000|2022-10-05 10:00:00|1048.24|1046.24|1055.74|1053.99|1056.24|1054.74|1048.24|1046.24|109
1664967600000|2022-10-05 11:00:00|1055.99|1054.24|1053.84|1051.84|1057.24|1055.24|1051.99|1050.24|9
1664971200000|2022-10-05 12:00:00|1054.09|1052.09|1054.09|1052.34|1056.09|1054.09|1052.59|1050.59|2
1664974800000|2022-10-05 13:00:00|1054.34|1052.09|1058.34|1056.59|1058.84|1057.34|1052.09|1050.34|218
1664978400000|2022-10-05 14:00:00|1057.84|1056.09|1054.1|1052.6|1057.84|1056.34|1049.84|1048.34|368
1664982000000|2022-10-05 15:00:00|1054.09|1052.59|1058.49|1056.99|1059.15|1057.65|1053.87|1052.37|0
1664985600000|2022-10-05 16:00:00|1058.5|1057|1061.55|1060.05|1062.94|1061.44|1056.88|1055.38|0
1664989200000|2022-10-05 17:00:00|1061.77|1060.27|1061.32|1059.82|1064.82|1063.32|1061.32|1059.82|0
1664992800000|2022-10-05 18:00:00|1061.33|1059.83|1063.89|1062.39|1063.9|1062.4|1061.32|1059.82|0
1664996400000|2022-10-05 19:00:00|1063.9|1062.4|1062.08|1060.58|1066.46|1064.96|1061.36|1059.86|0
1665000000000|2022-10-05 20:00:00|1062.07|1060.57|1062.44|1060.94|1064.03|1062.53|1062.07|1060.57|0
1665003600000|2022-10-05 21:00:00|1062.47|1060.97|1062.17|1060.67|1062.49|1060.99|1061.96|1060.46|0
1665007200000|2022-10-05 22:00:00|1062.19|1060.69|1063.32|1061.82|1063.55|1062.05|1061.57|1060.07|0
1665010800000|2022-10-05 23:00:00|1063.27|1061.77|1065.71|1064.21|1065.92|1064.42|1062.81|1061.31|0
1665014400000|2022-10-06 00:00:00|1065.76|1064.26|1066.87|1065.37|1068.23|1066.73|1065.07|1063.57|0
1665018000000|2022-10-06 01:00:00|1066.86|1065.36|1066.63|1065.13|1067.99|1066.49|1065.02|1063.52|0
1665021600000|2022-10-06 02:00:00|1066.62|1065.12|1066.85|1065.35|1067.53|1066.03|1065.94|1064.44|0
1665025200000|2022-10-06 03:00:00|1066.86|1065.36|1067.3|1065.8|1068|1066.5|1066.86|1065.36|0
1665028800000|2022-10-06 04:00:00|1067.29|1065.79|1067.75|1066.25|1067.75|1066.25|1066.83|1065.33|0
1665032400000|2022-10-06 05:00:00|1067.76|1066.26|1063.47|1061.97|1067.98|1066.48|1062.78|1061.28|0
1665036000000|2022-10-06 06:00:00|1063.24|1061.74|1062.22|1060.72|1065.55|1064.05|1061.99|1060.49|0
1665039600000|2022-10-06 07:00:00|1061.99|1060.49|1060.4|1058.4|1062|1060.5|1054.34|1051.09|22
1665043200000|2022-10-06 08:00:00|1060.15|1058.65|1056.9|1054.9|1062.15|1061.4|1054.65|1052.65|109
1665046800000|2022-10-06 09:00:00|1056.65|1055.15|1055.65|1054.15|1061.4|1059.4|1055.15|1053.15|210
1665050400000|2022-10-06 10:00:00|1055.4|1054.65|1051.4|1049.65|1056.4|1055.15|1050.65|1049.15|236
1665054000000|2022-10-06 11:00:00|1051.65|1049.9|1050.4|1048.65|1054.4|1052.4|1048.9|1046.9|2
1665057600000|2022-10-06 12:00:00|1050.15|1049.15|1049.9|1048.15|1052.4|1050.4|1047.9|1047.15|6
1665061200000|2022-10-06 13:00:00|1050.15|1048.4|1055.15|1054.4|1056.65|1054.9|1047.9|1047.15|24
1665064800000|2022-10-06 14:00:00|1055.4|1053.9|1053.94|1052.44|1055.4|1053.9|1050.61|1049.11|193
1665068400000|2022-10-06 15:00:00|1053.95|1052.45|1052.71|1051.21|1055.31|1053.81|1052.26|1050.76|0
1665072000000|2022-10-06 16:00:00|1052.48|1050.98|1054.99|1053.49|1055.94|1054.44|1051.77|1050.27|0
1665075600000|2022-10-06 17:00:00|1055|1053.5|1054.32|1052.82|1055.92|1054.42|1053.6|1052.1|0
1665079200000|2022-10-06 18:00:00|1054.44|1052.94|1051.96|1050.46|1054.55|1053.05|1050.8|1049.3|0
1665082800000|2022-10-06 19:00:00|1051.95|1050.45|1050.82|1049.32|1053.6|1052.1|1050.79|1049.29|0
1665086400000|2022-10-06 20:00:00|1050.83|1049.33|1049.96|1048.46|1051.95|1050.45|1049.74|1048.24|0
1665090000000|2022-10-06 21:00:00|1049.98|1048.48|1049.84|1048.34|1050.09|1048.59|1049.66|1048.16|0
1665093600000|2022-10-06 22:00:00|1049.81|1048.31|1048.87|1047.37|1050.05|1048.55|1048.11|1046.61|0
1665097200000|2022-10-06 23:00:00|1048.78|1047.28|1048.89|1047.39|1050.46|1048.96|1048.48|1046.98|0
1665100800000|2022-10-07 00:00:00|1048.78|1047.28|1051.22|1049.72|1051.69|1050.19|1048.73|1047.23|0
1665104400000|2022-10-07 01:00:00|1051.23|1049.73|1052.82|1051.32|1052.83|1051.33|1050.54|1049.04|0
1665108000000|2022-10-07 02:00:00|1052.83|1051.33|1053.29|1051.79|1053.98|1052.48|1052.37|1050.87|0
1665111600000|2022-10-07 03:00:00|1053.4|1051.9|1052.13|1050.63|1053.52|1052.02|1051.89|1050.39|0
1665115200000|2022-10-07 04:00:00|1052.24|1050.74|1050.76|1049.26|1052.59|1051.09|1050.53|1049.03|0
1665118800000|2022-10-07 05:00:00|1050.75|1049.25|1052.75|1051.25|1053.22|1051.72|1050.29|1048.79|0
1665122400000|2022-10-07 06:00:00|1052.76|1051.26|1053.75|1052.25|1055.08|1053.58|1050.95|1049.45|0
1665126000000|2022-10-07 07:00:00|1053.97|1052.47|1047.54|1045.54|1057|1052.82|1046.29|1044.29|4
1665129600000|2022-10-07 08:00:00|1047.29|1045.79|1049.54|1047.79|1050.54|1048.79|1046.29|1044.29|4
1665133200000|2022-10-07 09:00:00|1049.29|1047.54|1052.04|1050.04|1053.29|1051.29|1048.29|1046.54|56
1665136800000|2022-10-07 10:00:00|1052.29|1050.29|1053.79|1051.79|1054.04|1052.04|1050.04|1049.04|63
1665140400000|2022-10-07 11:00:00|1053.54|1052.04|1052.86|1050.86|1053.79|1052.04|1050.54|1048.54|0
1665144000000|2022-10-07 12:00:00|1052.61|1051.11|1050.61|1048.86|1055.61|1053.86|1046.61|1044.61|67
1665147600000|2022-10-07 13:00:00|1050.86|1048.61|1057.11|1054.36|1059.86|1058.36|1048.11|1047.11|55
1665151200000|2022-10-07 14:00:00|1056.86|1054.11|1058.26|1056.76|1060.57|1059.07|1051.33|1049.58|156
1665154800000|2022-10-07 15:00:00|1058.03|1056.53|1055.9|1054.4|1059.67|1058.17|1055.43|1053.93|0
1665158400000|2022-10-07 16:00:00|1055.67|1054.17|1054.66|1053.16|1056.85|1055.35|1053.96|1052.46|0
1665162000000|2022-10-07 17:00:00|1054.67|1053.17|1053.95|1052.45|1055.39|1053.89|1053.25|1051.75|0
1665165600000|2022-10-07 18:00:00|1053.72|1052.22|1053.68|1052.18|1054.89|1053.39|1052.29|1050.79|0
1665169200000|2022-10-07 19:00:00|1053.69|1052.19|1053.58|1052.08|1054.4|1052.9|1050.37|1048.87|0
1665172800000|2022-10-07 20:00:00|1053.57|1052.07|1052.78|1051.28|1053.57|1052.07|1051.82|1050.32|0
1665352800000|2022-10-09 22:00:00|1049.76|1048.26|1046.97|1045.47|1050.11|1048.61|1046.38|1044.88|0
1665356400000|2022-10-09 23:00:00|1046.93|1045.43|1049.92|1048.42|1050.73|1049.23|1046.12|1044.62|0
1665360000000|2022-10-10 00:00:00|1049.9|1048.4|1051.34|1049.84|1052.5|1051|1048.12|1046.62|0
1665363600000|2022-10-10 01:00:00|1051.57|1050.07|1052.05|1050.55|1052.77|1051.27|1050.17|1048.67|0
1665367200000|2022-10-10 02:00:00|1052.64|1051.14|1051.82|1050.32|1052.87|1051.37|1050.88|1049.38|0
1665370800000|2022-10-10 03:00:00|1051.71|1050.21|1050.88|1049.38|1051.82|1050.32|1050.4|1048.9|0
1665374400000|2022-10-10 04:00:00|1050.87|1049.37|1051.82|1050.32|1052.41|1050.91|1050.42|1048.92|0
1665378000000|2022-10-10 05:00:00|1051.59|1050.09|1047.76|1046.26|1051.83|1050.33|1047.64|1046.14|0
1665381600000|2022-10-10 06:00:00|1047.98|1046.48|1051.08|1049.58|1051.08|1049.58|1046.34|1044.84|0
1665385200000|2022-10-10 07:00:00|1050.85|1049.35|1043.7|1041.95|1057.83|1054.58|1042.95|1040.95|320
1665388800000|2022-10-10 08:00:00|1043.95|1042.2|1040.2|1038.2|1044.7|1042.7|1037.95|1036.45|60
1665392400000|2022-10-10 09:00:00|1040.45|1038.45|1045.2|1043.2|1045.45|1043.45|1040.2|1038.2|24
1665396000000|2022-10-10 10:00:00|1044.95|1042.95|1043.7|1041.7|1045.7|1043.95|1043.45|1041.45|74
1665399600000|2022-10-10 11:00:00|1043.95|1041.95|1046.41|1044.66|1049.2|1047.95|1043.7|1041.7|40
1665403200000|2022-10-10 12:00:00|1046.66|1044.91|1050.91|1049.41|1051.91|1050.16|1046.66|1044.91|64
1665406800000|2022-10-10 13:00:00|1050.41|1049.16|1053.41|1051.91|1057.91|1055.91|1049.91|1048.16|221
1665410400000|2022-10-10 14:00:00|1053.16|1052.16|1053.49|1051.49|1054.16|1052.91|1051.66|1049.66|47
1665421200000|2022-10-10 17:00:00|1055.73|1054.23|1052.84|1051.34|1055.73|1054.23|1049.03|1047.53|0
1665424800000|2022-10-10 18:00:00|1052.85|1051.35|1052.31|1050.81|1053.08|1051.58|1050.21|1048.71|0
1665428400000|2022-10-10 19:00:00|1052.32|1050.82|1051.14|1049.64|1054.7|1053.2|1051.13|1049.63|0
1665432000000|2022-10-10 20:00:00|1051.36|1049.86|1052.14|1050.64|1052.36|1050.86|1051.32|1049.82|0
1665435600000|2022-10-10 21:00:00|1052.12|1050.62|1051.82|1050.32|1052.26|1050.76|1051.72|1050.22|0
1665439200000|2022-10-10 22:00:00|1051.81|1050.31|1052.61|1051.11|1052.89|1051.39|1051.39|1049.89|0
1665442800000|2022-10-10 23:00:00|1052.77|1051.27|1053.15|1051.65|1053.98|1052.48|1052.61|1051.11|0
1665446400000|2022-10-11 00:00:00|1053.1|1051.6|1051.41|1049.91|1053.1|1051.6|1048.81|1047.31|0
1665450000000|2022-10-11 01:00:00|1051.4|1049.9|1048.1|1046.6|1052.13|1050.63|1047.85|1046.35|0
1665453600000|2022-10-11 02:00:00|1048.21|1046.71|1046.55|1045.05|1048.57|1047.07|1045.97|1044.47|0
1665457200000|2022-10-11 03:00:00|1046.67|1045.17|1046.89|1045.39|1047.85|1046.35|1046.31|1044.81|0
1665460800000|2022-10-11 04:00:00|1046.9|1045.4|1046.2|1044.7|1047.37|1045.87|1045.49|1043.99|0
1665464400000|2022-10-11 05:00:00|1046.21|1044.71|1047.35|1045.85|1047.83|1046.33|1045.27|1043.77|0
1665468000000|2022-10-11 06:00:00|1047.12|1045.62|1044.95|1043.45|1049.89|1048.39|1044.48|1042.98|0
1665471600000|2022-10-11 07:00:00|1045.18|1043.68|1034.6|1032.85|1045.18|1043.68|1032.85|1031.35|690
1665475200000|2022-10-11 08:00:00|1034.85|1033.1|1028.6|1027.1|1037.85|1036.1|1028.6|1027.1|523
1665478800000|2022-10-11 09:00:00|1029.6|1027.35|1028.6|1026.6|1030.6|1028.85|1025.35|1023.6|61
1665482400000|2022-10-11 10:00:00|1028.35|1026.35|1033.1|1032.1|1034.6|1032.6|1025.6|1024.35|194
1665486000000|2022-10-11 11:00:00|1033.6|1032.35|1032.04|1030.04|1033.85|1033.1|1030.35|1028.6|64
1665489600000|2022-10-11 12:00:00|1031.79|1030.29|1036.04|1034.04|1041.54|1039.54|1031.54|1030.04|185
1665493200000|2022-10-11 13:00:00|1036.29|1034.29|1033.79|1032.29|1039.04|1037.29|1033.79|1032.04|181
1665496800000|2022-10-11 14:00:00|1033.54|1032.04|1036.55|1035.05|1038.43|1036.93|1030.79|1029.79|328
1665500400000|2022-10-11 15:00:00|1036.32|1034.82|1040.62|1039.12|1042.25|1040.75|1036.32|1034.82|0
1665504000000|2022-10-11 16:00:00|1040.39|1038.89|1042.07|1040.57|1043.26|1041.76|1037.59|1036.09|0
1665507600000|2022-10-11 17:00:00|1042.19|1040.69|1041.83|1040.33|1042.98|1041.48|1040.63|1039.13|0
1665511200000|2022-10-11 18:00:00|1042.05|1040.55|1034.74|1033.24|1042.52|1041.02|1034.5|1033|0
1665514800000|2022-10-11 19:00:00|1034.73|1033.23|1034.31|1032.81|1035.48|1033.98|1031.91|1030.41|0
1665518400000|2022-10-11 20:00:00|1034.68|1033.18|1036.5|1035|1036.62|1035.12|1034.3|1032.8|0
1665522000000|2022-10-11 21:00:00|1036.55|1035.05|1036.36|1034.86|1036.55|1035.05|1036.15|1034.65|0
1665525600000|2022-10-11 22:00:00|1036.34|1034.84|1035.59|1034.09|1036.36|1034.86|1034.89|1033.39|0
1665529200000|2022-10-11 23:00:00|1035.71|1034.21|1035.25|1033.75|1036.2|1034.7|1034.34|1032.84|0
1665532800000|2022-10-12 00:00:00|1035.14|1033.64|1037.34|1035.84|1037.59|1036.09|1033.93|1032.43|0
1665536400000|2022-10-12 01:00:00|1037.35|1035.85|1034.79|1033.29|1037.58|1036.08|1033.85|1032.35|0
1665540000000|2022-10-12 02:00:00|1034.78|1033.28|1035.05|1033.55|1035.49|1033.99|1033.4|1031.9|0
1665543600000|2022-10-12 03:00:00|1035.28|1033.78|1034.8|1033.3|1035.51|1034.01|1034.34|1032.84|0
1665547200000|2022-10-12 04:00:00|1034.69|1033.19|1037.15|1035.65|1038.55|1037.05|1034.57|1033.07|0
1665550800000|2022-10-12 05:00:00|1037.14|1035.64|1039.48|1037.98|1040.18|1038.68|1035.97|1034.47|0
1665554400000|2022-10-12 06:00:00|1039.49|1037.99|1039.92|1038.42|1042.98|1041.48|1038.78|1037.28|0
1665558000000|2022-10-12 07:00:00|1039.69|1038.19|1030.72|1028.97|1040.81|1039.31|1027.95|1026.45|59
1665561600000|2022-10-12 08:00:00|1030.97|1029.22|1038.47|1036.97|1040.47|1038.97|1030.97|1029.22|25
1665565200000|2022-10-12 09:00:00|1038.22|1036.47|1040.97|1039.47|1042.47|1040.97|1037.72|1035.97|22
1665568800000|2022-10-12 10:00:00|1040.72|1038.97|1037.72|1036.22|1041.97|1040.47|1037.22|1035.47|24
1665572400000|2022-10-12 11:00:00|1037.47|1036.47|1034.13|1032.88|1038.97|1037.47|1032.38|1031.38|22
1665576000000|2022-10-12 12:00:00|1033.88|1032.63|1027.63|1025.88|1034.38|1032.88|1025.38|1023.63|184
1665579600000|2022-10-12 13:00:00|1028.13|1026.13|1024.38|1022.88|1028.13|1026.88|1019.63|1018.63|145
1665583200000|2022-10-12 14:00:00|1024.63|1023.13|1023.65|1022.15|1027.63|1026.63|1021.7|1020.2|8804
1665586800000|2022-10-12 15:00:00|1023.76|1022.26|1025.19|1023.69|1026.08|1024.58|1023.12|1021.62|0
1665590400000|2022-10-12 16:00:00|1025.3|1023.8|1024.7|1023.2|1026.35|1024.85|1022.85|1021.35|0
1665594000000|2022-10-12 17:00:00|1024.93|1023.43|1023.52|1022.02|1025.39|1023.89|1022.83|1021.33|0
1665597600000|2022-10-12 18:00:00|1023.53|1022.03|1024.41|1022.91|1026.87|1025.37|1022.59|1021.09|0
1665601200000|2022-10-12 19:00:00|1024.52|1023.02|1022.66|1021.16|1025.46|1023.96|1022.66|1021.16|0
1665604800000|2022-10-12 20:00:00|1022.71|1021.21|1023.88|1022.38|1024.04|1022.54|1022.66|1021.16|0
1665608400000|2022-10-12 21:00:00|1023.9|1022.4|1024.14|1022.64|1024.2|1022.7|1023.72|1022.22|0
1665612000000|2022-10-12 22:00:00|1024.28|1022.78|1024|1022.5|1024.77|1023.27|1023.8|1022.3|0
1665615600000|2022-10-12 23:00:00|1024.01|1022.51|1024.77|1023.27|1025.07|1023.57|1023.75|1022.25|0
1665619200000|2022-10-13 00:00:00|1024.76|1023.26|1024.34|1022.84|1025.3|1023.8|1023.19|1021.69|0
1665622800000|2022-10-13 01:00:00|1024.56|1023.06|1022.97|1021.47|1024.57|1023.07|1022.96|1021.46|0
1665626400000|2022-10-13 02:00:00|1022.96|1021.46|1022.31|1020.81|1022.97|1021.47|1021.81|1020.31|0
1665630000000|2022-10-13 03:00:00|1022.32|1020.82|1022.31|1020.81|1022.77|1021.27|1022.08|1020.58|0
1665633600000|2022-10-13 04:00:00|1022.32|1020.82|1021.85|1020.35|1022.54|1021.04|1021.85|1020.35|0
1665637200000|2022-10-13 05:00:00|1021.62|1020.12|1021.6|1020.1|1023.66|1022.16|1020.93|1019.43|0
1665640800000|2022-10-13 06:00:00|1021.59|1020.09|1021.38|1019.88|1022.74|1021.24|1020.46|1018.96|0
1665644400000|2022-10-13 07:00:00|1021.27|1019.77|1034.9|1033.15|1038.4|1036.4|1019.8|1018.3|376
1665648000000|2022-10-13 08:00:00|1034.65|1032.9|1037.9|1035.9|1038.65|1037.4|1032.9|1031.65|296
1665651600000|2022-10-13 09:00:00|1037.65|1035.65|1039.4|1038.15|1041.9|1040.65|1036.9|1034.9|101
1665655200000|2022-10-13 10:00:00|1039.65|1038.4|1040.4|1039.65|1041.65|1040.15|1038.65|1037.15|573
1665658800000|2022-10-13 11:00:00|1040.65|1038.15|1045.15|1043.9|1046.15|1044.15|1039.9|1038.15|227
1665662400000|2022-10-13 12:00:00|1045.4|1042.65|1029.17|1027.42|1046.17|1044.67|1025.17|1023.17|763
1665666000000|2022-10-13 13:00:00|1028.92|1027.17|1037.42|1035.67|1038.17|1037.17|1026.17|1024.42|261
1665669600000|2022-10-13 14:00:00|1037.17|1035.17|1045.29|1043.79|1047.18|1045.68|1035.67|1034.17|141
1665673200000|2022-10-13 15:00:00|1045.28|1043.78|1059.36|1057.86|1062.1|1060.6|1045.05|1043.55|0
1665676800000|2022-10-13 16:00:00|1059.37|1057.87|1059.77|1058.27|1061.27|1059.77|1056.05|1054.55|0
1665680400000|2022-10-13 17:00:00|1059.78|1058.28|1062.07|1060.57|1063.95|1062.45|1059.54|1058.04|0
1665684000000|2022-10-13 18:00:00|1062.06|1060.56|1062.49|1060.99|1062.97|1061.47|1058.2|1056.7|0
1665687600000|2022-10-13 19:00:00|1062.26|1060.76|1061.52|1060.02|1063.44|1061.94|1060.31|1058.81|0
1665691200000|2022-10-13 20:00:00|1062.09|1060.59|1058.66|1057.16|1063.24|1061.74|1058.59|1057.09|0
1665694800000|2022-10-13 21:00:00|1058.68|1057.18|1058.73|1057.23|1058.92|1057.42|1058.4|1056.9|0
1665698400000|2022-10-13 22:00:00|1058.92|1057.42|1059.2|1057.7|1059.86|1058.36|1058.24|1056.74|0
1665702000000|2022-10-13 23:00:00|1059.22|1057.72|1058.58|1057.08|1059.55|1058.05|1058.48|1056.98|0
1665705600000|2022-10-14 00:00:00|1058.55|1057.05|1058.14|1056.64|1059.29|1057.79|1056.26|1054.76|0
1665709200000|2022-10-14 01:00:00|1058.15|1056.65|1062.86|1061.36|1063.33|1061.83|1057.9|1056.4|0
1665712800000|2022-10-14 02:00:00|1062.74|1061.24|1064.22|1062.72|1065.64|1064.14|1062.61|1061.11|0
1665716400000|2022-10-14 03:00:00|1064.45|1062.95|1066.09|1064.59|1067.25|1065.75|1064.21|1062.71|0
1665720000000|2022-10-14 04:00:00|1066.08|1064.58|1064.7|1063.2|1066.54|1065.04|1064.69|1063.19|0
1665723600000|2022-10-14 05:00:00|1064.69|1063.19|1061.14|1059.64|1066.07|1064.57|1061.02|1059.52|0
1665727200000|2022-10-14 06:00:00|1061.03|1059.53|1061.32|1059.82|1064.48|1062.98|1059.74|1058.24|0
1665730800000|2022-10-14 07:00:00|1061.55|1060.05|1052.27|1050.27|1061.55|1060.05|1048.73|1046.73|419
1665734400000|2022-10-14 08:00:00|1052.02|1050.02|1050.02|1048.02|1052.77|1051.02|1047.77|1046.77|230
1665738000000|2022-10-14 09:00:00|1049.77|1047.77|1050.02|1048.27|1051.52|1049.77|1047.02|1045.27|105
1665741600000|2022-10-14 10:00:00|1050.27|1048.52|1045.27|1043.27|1051.27|1049.27|1045.02|1043.27|7
1665745200000|2022-10-14 11:00:00|1045.02|1042.77|1042.3|1040.8|1046.77|1045.52|1039.55|1038.55|80
1665748800000|2022-10-14 12:00:00|1042.55|1040.55|1047.55|1046.3|1047.8|1046.3|1040.8|1039.05|120
1665752400000|2022-10-14 13:00:00|1047.8|1046.8|1036.55|1034.55|1049.05|1047.3|1035.8|1034.3|209
1665756000000|2022-10-14 14:00:00|1035.05|1034.3|1029.07|1027.57|1038.05|1036.55|1025.64|1024.14|1104
1665759600000|2022-10-14 15:00:00|1028.96|1027.46|1024.28|1022.78|1031.15|1029.65|1023.82|1022.32|0
1665763200000|2022-10-14 16:00:00|1024.27|1022.77|1024.7|1023.2|1026.56|1025.06|1022.65|1021.15|0
1665766800000|2022-10-14 17:00:00|1024.59|1023.09|1025.91|1024.41|1026.08|1024.58|1023.55|1022.05|0
1665770400000|2022-10-14 18:00:00|1025.9|1024.4|1022.9|1021.4|1025.9|1024.4|1021.96|1020.46|0
1665774000000|2022-10-14 19:00:00|1023.01|1021.51|1021.17|1019.67|1024.15|1022.65|1020.59|1019.09|0
1665777600000|2022-10-14 20:00:00|1021.11|1019.61|1021.96|1020.46|1022.76|1021.26|1020.49|1018.99|0
1665781200000|2022-10-14 21:00:00|1021.93|1020.43|1021.93|1020.43|1021.93|1020.43|1021.93|1020.43|0
1665957600000|2022-10-16 22:00:00|1023.57|1022.07|1024.86|1023.36|1025.27|1023.77|1022.93|1021.43|0
1665961200000|2022-10-16 23:00:00|1024.88|1023.38|1025.89|1024.39|1026.18|1024.68|1023.67|1022.17|0
1665964800000|2022-10-17 00:00:00|1025.88|1024.38|1025.33|1023.83|1026.18|1024.68|1023.53|1022.03|0
1665968400000|2022-10-17 01:00:00|1025.34|1023.84|1025.77|1024.27|1026.9|1025.4|1024.64|1023.14|0
1665972000000|2022-10-17 02:00:00|1025.88|1024.38|1026|1024.5|1026.46|1024.96|1025.21|1023.71|0
1665975600000|2022-10-17 03:00:00|1025.99|1024.49|1026|1024.5|1026.87|1025.37|1025.77|1024.27|0
1665979200000|2022-10-17 04:00:00|1025.78|1024.28|1026.39|1024.89|1026.62|1025.12|1025.32|1023.82|0
1665982800000|2022-10-17 05:00:00|1026.17|1024.67|1028.67|1027.17|1029.35|1027.85|1026.17|1024.67|0
1665986400000|2022-10-17 06:00:00|1028.68|1027.18|1029.55|1028.05|1030.23|1028.73|1027.56|1026.06|0
1665990000000|2022-10-17 07:00:00|1029.33|1027.83|1037.74|1035.74|1042.35|1039.35|1028.44|1026.94|642
1665993600000|2022-10-17 08:00:00|1037.49|1035.49|1035.24|1033.24|1040.49|1038.74|1031.99|1030.24|38
1665997200000|2022-10-17 09:00:00|1034.99|1033.49|1037.74|1035.74|1038.24|1036.24|1033.49|1031.74|4
1666000800000|2022-10-17 10:00:00|1037.49|1035.99|1038.49|1037.49|1040.74|1038.99|1036.74|1034.99|32
1666004400000|2022-10-17 11:00:00|1038.99|1037.24|1034.67|1032.67|1038.99|1037.24|1032.92|1031.42|106
1666008000000|2022-10-17 12:00:00|1034.42|1032.42|1032.17|1031.17|1034.67|1032.92|1029.17|1027.92|646
1666011600000|2022-10-17 13:00:00|1032.42|1031.42|1034.42|1032.67|1039.67|1038.67|1032.17|1030.67|455
1666015200000|2022-10-17 14:00:00|1034.67|1032.92|1032.81|1031.31|1036.96|1035.91|1031.81|1030.31|219
1666018800000|2022-10-17 15:00:00|1032.92|1031.42|1033.72|1032.22|1034.85|1033.35|1031.34|1029.84|0
1666022400000|2022-10-17 16:00:00|1033.73|1032.23|1032.16|1030.66|1034.64|1033.14|1031.69|1030.19|0
1666026000000|2022-10-17 17:00:00|1032.17|1030.67|1033.79|1032.29|1034.03|1032.53|1031.47|1029.97|0
1666029600000|2022-10-17 18:00:00|1033.8|1032.3|1032.66|1031.16|1034.48|1032.98|1031.97|1030.47|0
1666033200000|2022-10-17 19:00:00|1032.44|1030.94|1032.65|1031.15|1033.58|1032.08|1031.52|1030.02|0
1666036800000|2022-10-17 20:00:00|1032.64|1031.14|1034.52|1033.02|1035.11|1033.61|1032.29|1030.79|0
1666040400000|2022-10-17 21:00:00|1034.5|1033|1035.9|1034.4|1035.99|1034.49|1034.41|1032.91|0
1666044000000|2022-10-17 22:00:00|1036.14|1034.64|1037.43|1035.93|1038.15|1036.65|1036.05|1034.55|0
1666047600000|2022-10-17 23:00:00|1037.5|1036|1038.63|1037.13|1039.39|1037.89|1037.34|1035.84|0
1666051200000|2022-10-18 00:00:00|1038.56|1037.06|1036.55|1035.05|1038.72|1037.22|1035.87|1034.37|0
1666054800000|2022-10-18 01:00:00|1036.44|1034.94|1035.21|1033.71|1036.78|1035.28|1034.77|1033.27|0
1666058400000|2022-10-18 02:00:00|1035.1|1033.6|1034.55|1033.05|1035.1|1033.6|1033.67|1032.17|0
1666062000000|2022-10-18 03:00:00|1034.77|1033.27|1040.2|1038.7|1040.88|1039.38|1034.55|1033.05|0
1666065600000|2022-10-18 04:00:00|1040.21|1038.71|1043.77|1042.27|1045.15|1043.65|1039.98|1038.48|0
1666069200000|2022-10-18 05:00:00|1043.99|1042.49|1042.15|1040.65|1044.38|1042.88|1041.92|1040.42|0
1666072800000|2022-10-18 06:00:00|1041.93|1040.43|1043.34|1041.84|1045.59|1044.09|1040.82|1039.32|0
1666076400000|2022-10-18 07:00:00|1043.13|1041.63|1044.79|1042.79|1049.16|1047.16|1041.57|1040.07|89
1666080000000|2022-10-18 08:00:00|1045.04|1043.04|1044.54|1041.79|1050.54|1048.54|1043.54|1041.79|211
1666083600000|2022-10-18 09:00:00|1044.29|1042.04|1047.54|1045.54|1047.79|1045.79|1041.54|1039.54|121
1666087200000|2022-10-18 10:00:00|1047.29|1045.29|1046.54|1044.54|1050.54|1048.54|1045.54|1043.54|12
1666090800000|2022-10-18 11:00:00|1046.79|1044.79|1050.93|1048.93|1050.93|1049.18|1046.29|1044.54|1162
1666094400000|2022-10-18 12:00:00|1050.68|1048.68|1049.18|1047.68|1051.68|1049.68|1047.93|1045.93|89
1666098000000|2022-10-18 13:00:00|1049.43|1047.93|1044.68|1043.43|1049.93|1048.68|1044.68|1043.43|6310
1666101600000|2022-10-18 14:00:00|1044.43|1043.68|1042.02|1040.52|1048.18|1046.18|1040.91|1039.41|132
1666105200000|2022-10-18 15:00:00|1042.24|1040.74|1039.7|1038.2|1042.92|1041.42|1036.33|1034.83|0
1666108800000|2022-10-18 16:00:00|1039.69|1038.19|1039.48|1037.98|1041.93|1040.43|1038.26|1036.76|0
1666112400000|2022-10-18 17:00:00|1039.49|1037.99|1041.33|1039.83|1042.22|1040.72|1037.22|1035.72|0
1666116000000|2022-10-18 18:00:00|1041.44|1039.94|1037.89|1036.39|1041.78|1040.28|1036.28|1034.78|0
1666119600000|2022-10-18 19:00:00|1037.67|1036.17|1040.51|1039.01|1040.84|1039.34|1036.52|1035.02|0
1666123200000|2022-10-18 20:00:00|1040.4|1038.9|1044.89|1043.39|1045.98|1044.48|1038.05|1036.55|0
1666126800000|2022-10-18 21:00:00|1044.68|1043.18|1044.9|1043.4|1045.28|1043.78|1044.68|1043.18|0
1666130400000|2022-10-18 22:00:00|1044.99|1043.49|1044.97|1043.47|1045.15|1043.65|1043.29|1041.79|0
1666134000000|2022-10-18 23:00:00|1044.99|1043.49|1045.25|1043.75|1047.73|1046.23|1044.86|1043.36|0
1666137600000|2022-10-19 00:00:00|1045.05|1043.55|1045.62|1044.12|1046.46|1044.96|1042.31|1040.81|0
1666141200000|2022-10-19 01:00:00|1045.63|1044.13|1046.52|1045.02|1047.41|1045.91|1044.73|1043.23|0
1666144800000|2022-10-19 02:00:00|1046.41|1044.91|1044.95|1043.45|1046.52|1045.02|1044.27|1042.77|0
1666148400000|2022-10-19 03:00:00|1044.96|1043.46|1044.08|1042.58|1045.18|1043.68|1043.63|1042.13|0
1666152000000|2022-10-19 04:00:00|1044.09|1042.59|1043.85|1042.35|1044.53|1043.03|1043.41|1041.91|0
1666155600000|2022-10-19 05:00:00|1044.07|1042.57|1043.81|1042.31|1046.03|1044.53|1043.14|1041.64|0
1666159200000|2022-10-19 06:00:00|1044.02|1042.52|1044.51|1043.01|1045.88|1044.38|1042.02|1040.52|0
1666162800000|2022-10-19 07:00:00|1044.73|1043.23|1040.85|1039.1|1049.93|1048.68|1038.18|1036.43|463
1666166400000|2022-10-19 08:00:00|1040.6|1038.85|1043.35|1041.6|1044.35|1042.1|1037.35|1035.85|2331
1666170000000|2022-10-19 09:00:00|1043.1|1041.35|1045.6|1043.6|1045.85|1043.85|1041.6|1039.85|1692
1666173600000|2022-10-19 10:00:00|1045.35|1043.35|1043.6|1041.6|1047.1|1044.85|1042.35|1040.1|911
1666177200000|2022-10-19 11:00:00|1043.35|1042.6|1042.72|1040.47|1064.1|1042.6|1041.6|1039.1|567
1666180800000|2022-10-19 12:00:00|1042.97|1040.72|1041.47|1039.22|1043.22|1040.97|1040.22|1037.97|1297
1666184400000|2022-10-19 13:00:00|1041.72|1039.47|1042.22|1040.72|1046.72|1045.22|1039.97|1034.47|768
1666188000000|2022-10-19 14:00:00|1041.97|1040.22|1044.04|1042.54|1046.8|1045.3|1041.47|1039.72|172
1666191600000|2022-10-19 15:00:00|1043.93|1042.43|1044.92|1043.42|1045.83|1044.33|1042.68|1041.18|0
1666195200000|2022-10-19 16:00:00|1045.03|1043.53|1040.83|1039.33|1045.14|1043.64|1040.37|1038.87|0
1666198800000|2022-10-19 17:00:00|1040.61|1039.11|1040.59|1039.09|1041.06|1039.56|1038.54|1037.04|0
1666202400000|2022-10-19 18:00:00|1040.58|1039.08|1041.04|1039.54|1042.87|1041.37|1040.35|1038.85|0
1666206000000|2022-10-19 19:00:00|1041.05|1039.55|1042.67|1041.17|1043.3|1041.8|1040.81|1039.31|0
1666209600000|2022-10-19 20:00:00|1042.66|1041.16|1043.31|1041.81|1045|1043.5|1041.79|1040.29|0
1666213200000|2022-10-19 21:00:00|1043.32|1041.82|1042.95|1041.45|1043.36|1041.86|1042.86|1041.36|0
1666216800000|2022-10-19 22:00:00|1042.81|1041.31|1041.45|1039.95|1043.31|1041.81|1041.13|1039.63|0
1666220400000|2022-10-19 23:00:00|1041.44|1039.94|1041.18|1039.68|1041.56|1040.06|1040.52|1039.02|0
1666224000000|2022-10-20 00:00:00|1041.15|1039.65|1039.94|1038.44|1042.42|1040.92|1039.03|1037.53|0
1666227600000|2022-10-20 01:00:00|1039.93|1038.43|1038.36|1036.86|1039.93|1038.43|1037.67|1036.17|0
1666231200000|2022-10-20 02:00:00|1038.37|1036.87|1039.49|1037.99|1039.72|1038.22|1037.91|1036.41|0
1666234800000|2022-10-20 03:00:00|1039.5|1038|1038.14|1036.64|1039.83|1038.33|1037.46|1035.96|0
1666238400000|2022-10-20 04:00:00|1038.25|1036.75|1041.3|1039.8|1041.99|1040.49|1037.68|1036.18|0
1666242000000|2022-10-20 05:00:00|1041.29|1039.79|1042.41|1040.91|1044.7|1043.2|1040.17|1038.67|0
1666245600000|2022-10-20 06:00:00|1042.42|1040.92|1044.16|1042.66|1044.39|1042.89|1040.72|1039.22|0
1666249200000|2022-10-20 07:00:00|1043.94|1042.44|1046.76|1044.51|1047.26|1046.01|1038.51|1035.51|4010
1666252800000|2022-10-20 08:00:00|1046.51|1045.51|1043.01|1041.01|1047.01|1045.51|1041.01|1039.26|451
1666256400000|2022-10-20 09:00:00|1043.26|1041.26|1040.4|1038.65|1044.26|1042.51|1039.26|1037.51|813
1666260000000|2022-10-20 10:00:00|1040.15|1038.9|1046.65|1044.65|1047.65|1045.9|1040.15|1038.65|1786
1666263600000|2022-10-20 11:00:00|1046.4|1044.4|1044.87|1043.12|1047.9|1046.15|1043.65|1041.65|2100
1666267200000|2022-10-20 12:00:00|1044.62|1042.87|1045.12|1043.12|1048.62|1046.87|1044.37|1042.62|111
1666270800000|2022-10-20 13:00:00|1045.37|1043.37|1052.12|1049.37|1054.12|1052.12|1044.62|1042.62|765
1666274400000|2022-10-20 14:00:00|1051.87|1049.62|1054.75|1053.25|1056.54|1055.04|1051.62|1049.37|1072
1666278000000|2022-10-20 15:00:00|1054.97|1053.47|1053.54|1052.04|1055.63|1054.13|1052.64|1051.14|0
1666281600000|2022-10-20 16:00:00|1053.76|1052.26|1050.54|1049.04|1053.99|1052.49|1049.17|1047.67|0
1666285200000|2022-10-20 17:00:00|1050.53|1049.03|1048.44|1046.94|1050.76|1049.26|1047.29|1045.79|0
1666288800000|2022-10-20 18:00:00|1048.43|1046.93|1048.41|1046.91|1049.32|1047.82|1046.6|1045.1|0
1666292400000|2022-10-20 19:00:00|1048.63|1047.13|1048.17|1046.67|1050.01|1048.51|1046.8|1045.3|0
1666296000000|2022-10-20 20:00:00|1048.22|1046.72|1048.61|1047.11|1049.81|1048.31|1047.9|1046.4|0
1666299600000|2022-10-20 21:00:00|1048.6|1047.1|1048.54|1047.04|1048.83|1047.33|1048.47|1046.97|0
1666303200000|2022-10-20 22:00:00|1048.74|1047.24|1045.98|1044.48|1048.74|1047.24|1045.66|1044.16|0
1666306800000|2022-10-20 23:00:00|1046.03|1044.53|1046.11|1044.61|1046.26|1044.76|1044.93|1043.43|0
1666310400000|2022-10-21 00:00:00|1046.16|1044.66|1046.58|1045.08|1047.26|1045.76|1044.53|1043.03|0
1666314000000|2022-10-21 01:00:00|1046.8|1045.3|1045.91|1044.41|1046.82|1045.32|1045.45|1043.95|0
1666317600000|2022-10-21 02:00:00|1045.9|1044.4|1047.28|1045.78|1047.95|1046.45|1045.79|1044.29|0
1666321200000|2022-10-21 03:00:00|1047.39|1045.89|1046.14|1044.64|1048.19|1046.69|1045.68|1044.18|0
1666324800000|2022-10-21 04:00:00|1046.13|1044.63|1046.35|1044.85|1046.81|1045.31|1045.67|1044.17|0
1666328400000|2022-10-21 05:00:00|1046.36|1044.86|1045.56|1044.06|1046.36|1044.86|1045.21|1043.71|0
1666332000000|2022-10-21 06:00:00|1045.67|1044.17|1046.57|1045.07|1047.7|1046.2|1044.78|1043.28|0
1666335600000|2022-10-21 07:00:00|1046.68|1045.18|1043.97|1042.47|1050.47|1048.97|1042.72|1041.02|431
1666339200000|2022-10-21 08:00:00|1043.72|1041.97|1038.22|1036.97|1043.97|1042.47|1037.72|1035.97|51
1666342800000|2022-10-21 09:00:00|1038.47|1036.47|1040.97|1039.47|1041.22|1039.47|1037.97|1036.47|13
1666346400000|2022-10-21 10:00:00|1041.22|1039.72|1042.97|1041.47|1043.72|1041.97|1040.97|1039.47|17
1666350000000|2022-10-21 11:00:00|1043.22|1041.72|1044.44|1042.94|1045.97|1044.47|1043.22|1041.72|4
1666353600000|2022-10-21 12:00:00|1044.69|1043.19|1040.44|1038.94|1045.19|1043.44|1038.94|1037.44|13
1666357200000|2022-10-21 13:00:00|1040.69|1039.19|1046.69|1045.44|1047.44|1046.69|1040.19|1038.94|399
1666360800000|2022-10-21 14:00:00|1046.94|1045.69|1042.62|1041.12|1049.94|1049.19|1041.71|1040.21|521
1666364400000|2022-10-21 15:00:00|1042.73|1041.23|1047.65|1046.15|1047.65|1046.15|1041.68|1040.18|0
1666368000000|2022-10-21 16:00:00|1047.87|1046.37|1048.61|1047.11|1049.3|1047.8|1046.07|1044.57|0
1666371600000|2022-10-21 17:00:00|1048.83|1047.33|1050.88|1049.38|1051.1|1049.6|1048.57|1047.07|0
1666375200000|2022-10-21 18:00:00|1051.1|1049.6|1051.57|1050.07|1051.8|1050.3|1050.88|1049.38|0
1666562400000|2022-10-23 22:00:00|1060.95|1059.45|1059.23|1057.73|1063.48|1061.98|1058.78|1057.28|0
1666566000000|2022-10-23 23:00:00|1059.18|1057.68|1057.85|1056.35|1060.52|1059.02|1057.85|1056.35|0
1666569600000|2022-10-24 00:00:00|1057.94|1056.44|1053.81|1052.31|1058.64|1057.14|1053.36|1051.86|0
1666573200000|2022-10-24 01:00:00|1053.59|1052.09|1053.95|1052.45|1056.18|1054.68|1053.36|1051.86|0
1666576800000|2022-10-24 02:00:00|1053.73|1052.23|1052.83|1051.33|1053.93|1052.43|1052.38|1050.88|0
1666580400000|2022-10-24 03:00:00|1052.84|1051.34|1048.46|1046.96|1053.06|1051.56|1048.23|1046.73|0
1666584000000|2022-10-24 04:00:00|1050.59|1049.09|1052.64|1051.14|1053.33|1051.83|1048.47|1046.97|0
1666587600000|2022-10-24 05:00:00|1052.75|1051.25|1051.46|1049.96|1052.87|1051.37|1049.69|1048.19|0
1666591200000|2022-10-24 06:00:00|1051.9|1050.4|1054.12|1052.62|1056.41|1054.91|1051.01|1049.51|0
1666594800000|2022-10-24 07:00:00|1054.23|1052.73|1037.11|1035.11|1059.06|1057.56|1035.61|1033.61|225
1666598400000|2022-10-24 08:00:00|1037.36|1035.36|1038.11|1035.36|1038.86|1036.36|1033.86|1032.11|22
1666602000000|2022-10-24 09:00:00|1038.36|1035.86|1040.36|1039.36|1040.61|1039.36|1036.61|1034.86|52
1666605600000|2022-10-24 10:00:00|1039.61|1039.61|1045.86|1044.11|1046.11|1044.11|1039.61|1038.61|44
1666609200000|2022-10-24 11:00:00|1045.61|1043.86|1049.86|1047.86|1050.11|1048.36|1045.61|1043.86|65
1666612800000|2022-10-24 12:00:00|1049.61|1048.11|1048.26|1046.76|1049.86|1048.11|1042.76|1041.26|77
1666616400000|2022-10-24 13:00:00|1048.01|1046.51|1052.51|1051.26|1053.26|1052.01|1047.01|1045.76|41
1666620000000|2022-10-24 14:00:00|1052.76|1051.51|1048.86|1047.36|1053.01|1051.76|1044.1|1042.6|133
1666623600000|2022-10-24 15:00:00|1048.87|1047.37|1052.42|1050.92|1052.42|1050.92|1047.06|1045.56|0
1666627200000|2022-10-24 16:00:00|1052.41|1050.91|1050.44|1048.94|1052.65|1051.15|1050.44|1048.94|0
1666630800000|2022-10-24 17:00:00|1050.45|1048.95|1049.87|1048.37|1050.67|1049.17|1049.08|1047.58|0
1666634400000|2022-10-24 18:00:00|1049.98|1048.48|1052.06|1050.56|1052.29|1050.79|1049.76|1048.26|0
1666638000000|2022-10-24 19:00:00|1052.07|1050.57|1049.65|1048.15|1052.76|1051.26|1049.61|1048.11|0
1666641600000|2022-10-24 20:00:00|1049.74|1048.24|1048.98|1047.48|1049.78|1048.28|1048.6|1047.1|0
1666645200000|2022-10-24 21:00:00|1048.95|1047.45|1049.11|1047.61|1049.47|1047.97|1048.91|1047.41|0
1666648800000|2022-10-24 22:00:00|1049.09|1047.59|1050.46|1048.96|1050.46|1048.96|1048.57|1047.07|0
1666652400000|2022-10-24 23:00:00|1050.43|1048.93|1049.69|1048.19|1050.79|1049.29|1049.43|1047.93|0
1666656000000|2022-10-25 00:00:00|1049.7|1048.2|1050.75|1049.25|1051.43|1049.93|1048.6|1047.1|0
1666659600000|2022-10-25 01:00:00|1050.65|1049.15|1048.75|1047.25|1050.98|1049.48|1046.97|1045.47|0
1666663200000|2022-10-25 02:00:00|1048.86|1047.36|1048.32|1046.82|1048.97|1047.47|1047.64|1046.14|0
1666666800000|2022-10-25 03:00:00|1048.1|1046.6|1049.67|1048.17|1050.32|1048.82|1048.09|1046.59|0
1666670400000|2022-10-25 04:00:00|1049.66|1048.16|1050.37|1048.87|1050.62|1049.12|1049.66|1048.16|0
1666674000000|2022-10-25 05:00:00|1050.14|1048.64|1053.25|1051.75|1053.48|1051.98|1049.65|1048.15|0
1666677600000|2022-10-25 06:00:00|1053.48|1051.98|1054.72|1053.22|1055.35|1053.85|1052.91|1051.41|0
1666681200000|2022-10-25 07:00:00|1054.73|1053.23|1044.49|1042.49|1056.04|1054.54|1042.49|1041.24|292
1666684800000|2022-10-25 08:00:00|1044.24|1042.74|1039.99|1037.99|1044.49|1042.74|1036.49|1035.49|166
1666688400000|2022-10-25 09:00:00|1040.24|1038.24|1036.99|1035.24|1041.49|1039.49|1035.99|1034.24|19
1666692000000|2022-10-25 10:00:00|1037.24|1034.99|1035.99|1033.99|1037.99|1036.24|1035.24|1033.49|18
1666695600000|2022-10-25 11:00:00|1035.74|1034.24|1039.2|1037.45|1040.45|1038.7|1034.49|1032.99|19
1666699200000|2022-10-25 12:00:00|1038.95|1037.2|1037.95|1035.45|1040.45|1038.7|1036.95|1035.2|1
1666702800000|2022-10-25 13:00:00|1037.7|1035.2|1050.2|1048.2|1050.2|1048.45|1037.45|1034.95|158
1666706400000|2022-10-25 14:00:00|1049.95|1048.95|1051.2|1049.7|1055.37|1054.12|1049.45|1047.95|806
1666710000000|2022-10-25 15:00:00|1051.43|1049.93|1054.65|1053.15|1056.04|1054.54|1051.19|1049.69|0
1666713600000|2022-10-25 16:00:00|1054.66|1053.16|1053.72|1052.22|1055.83|1054.33|1053.48|1051.98|0
1666717200000|2022-10-25 17:00:00|1053.95|1052.45|1052.34|1050.84|1054.43|1052.93|1051.86|1050.36|0
1666720800000|2022-10-25 18:00:00|1052.11|1050.61|1052.6|1051.1|1053.79|1052.29|1052.11|1050.61|0
1666724400000|2022-10-25 19:00:00|1052.61|1051.11|1055.41|1053.91|1055.86|1054.36|1052.6|1051.1|0
1666728000000|2022-10-25 20:00:00|1055.26|1053.76|1052.52|1051.02|1055.54|1054.04|1051.15|1049.65|0
1666731600000|2022-10-25 21:00:00|1052.49|1050.99|1050.98|1049.48|1052.52|1051.02|1050.96|1049.46|0
1666735200000|2022-10-25 22:00:00|1050.97|1049.47|1049.19|1047.69|1050.97|1049.47|1049.19|1047.69|0
1666738800000|2022-10-25 23:00:00|1049.21|1047.71|1049.55|1048.05|1049.95|1048.45|1048.27|1046.77|0
1666742400000|2022-10-26 00:00:00|1049.6|1048.1|1051.3|1049.8|1052.25|1050.75|1049.24|1047.74|0
1666746000000|2022-10-26 01:00:00|1051.31|1049.81|1053.17|1051.67|1053.64|1052.14|1049.92|1048.42|0
1666749600000|2022-10-26 02:00:00|1053.29|1051.79|1054.33|1052.83|1054.8|1053.3|1053.17|1051.67|0
1666753200000|2022-10-26 03:00:00|1054.45|1052.95|1053.64|1052.14|1054.56|1053.06|1053.18|1051.68|0
1666756800000|2022-10-26 04:00:00|1053.52|1052.02|1053.18|1051.68|1053.88|1052.38|1052.72|1051.22|0
1666760400000|2022-10-26 05:00:00|1053.41|1051.91|1051.33|1049.83|1053.88|1052.38|1051.33|1049.83|0
1666764000000|2022-10-26 06:00:00|1051.56|1050.06|1054.5|1053|1056.21|1054.71|1051.1|1049.6|0
1666767600000|2022-10-26 07:00:00|1054.62|1053.12|1053.69|1051.94|1055.77|1054.27|1042.37|1038.87|36
1666771200000|2022-10-26 08:00:00|1053.94|1052.19|1054.44|1052.69|1057.44|1055.69|1052.94|1051.44|18
1666774800000|2022-10-26 09:00:00|1054.19|1052.94|1055.69|1053.94|1056.94|1055.44|1052.94|1051.44|21
1666778400000|2022-10-26 10:00:00|1055.94|1054.44|1058.44|1056.69|1061.19|1059.94|1055.69|1054.44|51
1666782000000|2022-10-26 11:00:00|1057.94|1056.44|1060.6|1059.1|1060.85|1059.19|1057.94|1056.44|60
1666785600000|2022-10-26 12:00:00|1060.35|1059.35|1059.6|1058.1|1062.1|1060.6|1057.1|1055.85|19
1666789200000|2022-10-26 13:00:00|1060.1|1058.6|1060.1|1058.1|1062.35|1060.85|1056.35|1054.85|208
1666792800000|2022-10-26 14:00:00|1060.35|1058.6|1066.5|1065|1066.5|1065|1060.35|1058.6|137
1666800000000|2022-10-26 16:00:00|1067.64|1066.14|1064.08|1062.58|1068.34|1066.84|1063.6|1062.1|0
1666803600000|2022-10-26 17:00:00|1064.07|1062.57|1064.05|1062.55|1064.77|1063.27|1062.15|1060.65|0
1666807200000|2022-10-26 18:00:00|1064.04|1062.54|1062.48|1060.98|1065|1063.5|1061.65|1060.15|0
1666810800000|2022-10-26 19:00:00|1062.36|1060.86|1061.2|1059.7|1062.86|1061.36|1060.95|1059.45|0
1666814400000|2022-10-26 20:00:00|1061.25|1059.75|1063.15|1061.65|1063.57|1062.07|1060.96|1059.46|0
1666818000000|2022-10-26 21:00:00|1063.12|1061.62|1062.24|1060.74|1063.12|1061.62|1061.96|1060.46|0
1666821600000|2022-10-26 22:00:00|1062.22|1060.72|1062.91|1061.41|1063.03|1061.53|1061.2|1059.7|0
1666825200000|2022-10-26 23:00:00|1062.96|1061.46|1064.24|1062.74|1064.62|1063.12|1062.91|1061.41|0
1666828800000|2022-10-27 00:00:00|1064.2|1062.7|1062.89|1061.39|1064.93|1063.43|1061.96|1060.46|0
1666832400000|2022-10-27 01:00:00|1063.12|1061.62|1063.13|1061.63|1064.3|1062.8|1062.77|1061.27|0
1666836000000|2022-10-27 02:00:00|1062.9|1061.4|1062.42|1060.92|1063.59|1062.09|1061.48|1059.98|0
1666839600000|2022-10-27 03:00:00|1062.65|1061.15|1063.83|1062.33|1064.06|1062.56|1062.42|1060.92|0
1666843200000|2022-10-27 04:00:00|1064.06|1062.56|1064.53|1063.03|1064.76|1063.26|1063.59|1062.09|0
1666846800000|2022-10-27 05:00:00|1064.52|1063.02|1065|1063.5|1065.35|1063.85|1063.58|1062.08|0
1666850400000|2022-10-27 06:00:00|1064.77|1063.27|1063.28|1061.78|1066.91|1065.41|1062.23|1060.73|0
1666854000000|2022-10-27 07:00:00|1063.51|1062.01|1071.7|1070.2|1075.75|1074|1062.35|1059.75|400
1666857600000|2022-10-27 08:00:00|1071.45|1070.45|1074.2|1072.95|1074.7|1073.95|1071.2|1070.2|103
1666861200000|2022-10-27 09:00:00|1073.95|1072.7|1070.45|1068.95|1075.2|1073.45|1070.45|1068.95|22
1666864800000|2022-10-27 10:00:00|1070.7|1069.2|1071.45|1070.2|1074.45|1072.95|1069.95|1068.7|20
1666868400000|2022-10-27 11:00:00|1071.7|1069.95|1070.87|1069.62|1073.2|1071.45|1069.45|1067.95|51
1666872000000|2022-10-27 12:00:00|1070.62|1069.37|1075.62|1074.37|1076.12|1074.62|1070.12|1068.62|2
1666875600000|2022-10-27 13:00:00|1075.37|1074.12|1075.62|1074.12|1078.87|1077.12|1073.12|1071.62|19
1666879200000|2022-10-27 14:00:00|1075.37|1073.87|1079.43|1077.93|1082.14|1080.91|1075.37|1073.87|523
1666882800000|2022-10-27 15:00:00|1079.66|1078.16|1077.06|1075.56|1081.82|1080.32|1076.07|1074.57|0
1666886400000|2022-10-27 16:00:00|1077.05|1075.55|1078.69|1077.19|1079.19|1077.69|1076.06|1074.56|0
1666890000000|2022-10-27 17:00:00|1078.93|1077.43|1077.49|1075.99|1080.85|1079.35|1077.49|1075.99|0
1666893600000|2022-10-27 18:00:00|1077.72|1076.22|1076.52|1075.02|1078.07|1076.57|1076.04|1074.54|0
1666897200000|2022-10-27 19:00:00|1076.53|1075.03|1075.13|1073.63|1077.98|1076.48|1074.75|1073.25|0
1666900800000|2022-10-27 20:00:00|1075.12|1073.62|1071.79|1070.29|1075.82|1074.32|1066.93|1065.43|0
1666904400000|2022-10-27 21:00:00|1071.81|1070.31|1072.81|1071.31|1075.03|1073.53|1070.44|1068.94|0
1666908000000|2022-10-27 22:00:00|1072.82|1071.32|1073.67|1072.17|1075.27|1073.77|1072.69|1071.19|0
1666911600000|2022-10-27 23:00:00|1073.62|1072.12|1072.81|1071.31|1074.26|1072.76|1072.5|1071|0
1666915200000|2022-10-28 00:00:00|1072.9|1071.4|1073.85|1072.35|1074.09|1072.59|1071.63|1070.13|0
1666918800000|2022-10-28 01:00:00|1074.08|1072.58|1076.24|1074.74|1076.72|1075.22|1074.08|1072.58|0
1666922400000|2022-10-28 02:00:00|1076.23|1074.73|1074.93|1073.43|1076.36|1074.86|1074.1|1072.6|0
1666926000000|2022-10-28 03:00:00|1075.05|1073.55|1074.58|1073.08|1075.29|1073.79|1074.1|1072.6|0
1666929600000|2022-10-28 04:00:00|1074.57|1073.07|1082.63|1081.13|1082.63|1081.13|1073.38|1071.88|0
1666933200000|2022-10-28 05:00:00|1082.62|1081.12|1081.25|1079.75|1082.63|1081.13|1079.31|1077.81|0
1666936800000|2022-10-28 06:00:00|1081.6|1080.1|1079.44|1077.94|1082.12|1080.62|1078.51|1077.01|0
1666940400000|2022-10-28 07:00:00|1079.9|1078.4|1075.17|1073.42|1081.41|1079.66|1069|1067.5|176
1666944000000|2022-10-28 08:00:00|1074.92|1073.67|1083.17|1081.92|1083.17|1081.92|1074.42|1072.92|82
1666947600000|2022-10-28 09:00:00|1082.92|1081.67|1088.92|1087.67|1088.92|1087.67|1081.42|1080.17|149
1666951200000|2022-10-28 10:00:00|1089.17|1087.92|1088.42|1086.92|1093.42|1092.17|1088.42|1086.92|190
1666954800000|2022-10-28 11:00:00|1088.67|1087.42|1088.64|1087.14|1090.64|1089.14|1087.67|1086.42|56
1666958400000|2022-10-28 12:00:00|1088.39|1086.89|1088.14|1086.64|1088.39|1086.89|1082.89|1080.39|130
1666962000000|2022-10-28 13:00:00|1088.39|1086.89|1083.39|1082.14|1089.39|1088.14|1079.89|1078.64|100
1666965600000|2022-10-28 14:00:00|1083.64|1082.39|1086.02|1084.52|1086.26|1084.76|1079|1077.25|182
1666969200000|2022-10-28 15:00:00|1086.03|1084.53|1087.65|1086.15|1088.15|1086.65|1085.05|1083.55|0
1666972800000|2022-10-28 16:00:00|1087.64|1086.14|1089.84|1088.34|1090.09|1088.59|1086.44|1084.94|0
1666976400000|2022-10-28 17:00:00|1089.72|1088.22|1090.56|1089.06|1091.53|1090.03|1089.6|1088.1|0
1666980000000|2022-10-28 18:00:00|1090.57|1089.07|1092.04|1090.54|1092.29|1090.79|1090.31|1088.81|0
1666983600000|2022-10-28 19:00:00|1092.05|1090.55|1093.34|1091.84|1093.91|1092.41|1091.54|1090.04|0
1666987200000|2022-10-28 20:00:00|1093.64|1092.14|1095.88|1094.38|1096.07|1094.57|1093.4|1091.9|0
1666990800000|2022-10-28 21:00:00|1095.87|1094.37|1095.87|1094.37|1095.87|1094.37|1095.87|1094.37|0
1667167200000|2022-10-30 22:00:00|1093.15|1091.65|1092.96|1091.46|1093.34|1091.84|1091.82|1090.32|0
1667170800000|2022-10-30 23:00:00|1092.98|1091.48|1092.52|1091.02|1093.63|1092.13|1092.43|1090.93|0
1667174400000|2022-10-31 00:00:00|1092.57|1091.07|1087.92|1086.42|1093.1|1091.6|1087.67|1086.17|0
1667178000000|2022-10-31 01:00:00|1090.21|1088.71|1090.59|1089.09|1091.07|1089.57|1088.68|1087.18|0
1667181600000|2022-10-31 02:00:00|1090.6|1089.1|1089.9|1088.4|1091.07|1089.57|1089.64|1088.14|0
1667185200000|2022-10-31 03:00:00|1089.89|1088.39|1090.62|1089.12|1091.33|1089.83|1089.65|1088.15|0
1667188800000|2022-10-31 04:00:00|1090.85|1089.35|1089.68|1088.18|1090.86|1089.36|1089.67|1088.17|0
1667192400000|2022-10-31 05:00:00|1089.67|1088.17|1090.14|1088.64|1090.87|1089.37|1087.27|1085.77|0
1667196000000|2022-10-31 06:00:00|1087.5|1086|1086.45|1084.95|1090.14|1088.64|1086.44|1084.94|0
1667199600000|2022-10-31 07:00:00|1086.68|1085.18|1085.25|1083.75|1087.15|1085.65|1082.62|1081.12|0
1667203200000|2022-10-31 08:00:00|1085.01|1083.51|1086.83|1085.33|1087.08|1086.08|1077.25|1074.5|318
1667206800000|2022-10-31 09:00:00|1086.58|1085.08|1088.58|1086.83|1092.08|1090.33|1084.58|1082.83|34
1667210400000|2022-10-31 10:00:00|1089.08|1087.08|1084.08|1082.83|1089.58|1087.83|1081.83|1080.83|16
1667214000000|2022-10-31 11:00:00|1084.33|1082.58|1080.08|1078.83|1085.58|1083.83|1079.83|1078.58|24
1667217600000|2022-10-31 12:00:00|1079.83|1078.58|1082.98|1081.23|1082.98|1081.33|1078.83|1077.33|4
1667221200000|2022-10-31 13:00:00|1082.73|1081.48|1090.23|1088.98|1092.48|1090.73|1079.48|1078.23|14
1667224800000|2022-10-31 14:00:00|1090.48|1088.73|1091.48|1090.23|1093.98|1092.23|1088.73|1087.23|66
1667228400000|2022-10-31 15:00:00|1091.73|1090.73|1090.22|1088.72|1094.48|1093.19|1089.7|1088.2|420
1667232000000|2022-10-31 16:00:00|1090.45|1088.95|1090.17|1088.67|1091.86|1090.36|1089.01|1087.51|0
1667235600000|2022-10-31 17:00:00|1090.4|1088.9|1090.9|1089.4|1091.65|1090.15|1089.44|1087.94|0
1667239200000|2022-10-31 18:00:00|1090.89|1089.39|1091.35|1089.85|1092.58|1091.08|1090.64|1089.14|0
1667242800000|2022-10-31 19:00:00|1091.36|1089.86|1090.39|1088.89|1091.36|1089.86|1088.24|1086.74|0
1667246400000|2022-10-31 20:00:00|1090.16|1088.66|1090.4|1088.9|1090.65|1089.15|1089.45|1087.95|0
1667250000000|2022-10-31 21:00:00|1090.54|1089.04|1090.44|1088.94|1090.63|1089.13|1090.03|1088.53|0
1667253600000|2022-10-31 22:00:00|1090.45|1088.95|1090.95|1089.45|1091.38|1089.88|1090.13|1088.63|0
1667257200000|2022-10-31 23:00:00|1091.04|1089.54|1091.48|1089.98|1092.03|1090.53|1090.95|1089.45|0
1667260800000|2022-11-01 00:00:00|1091.53|1090.03|1092.78|1091.28|1093.49|1091.99|1091.24|1089.74|0
1667264400000|2022-11-01 01:00:00|1092.89|1091.39|1094.44|1092.94|1094.91|1093.41|1092.89|1091.39|0
1667268000000|2022-11-01 02:00:00|1094.56|1093.06|1095.9|1094.4|1096.13|1094.63|1094.44|1092.94|0
1667271600000|2022-11-01 03:00:00|1096.13|1094.63|1095.65|1094.15|1096.37|1094.87|1094.93|1093.43|0
1667275200000|2022-11-01 04:00:00|1095.42|1093.92|1095.41|1093.91|1095.66|1094.16|1094.93|1093.43|0
1667278800000|2022-11-01 05:00:00|1095.65|1094.15|1096.86|1095.36|1097.34|1095.84|1095.41|1093.91|0
1667282400000|2022-11-01 06:00:00|1097.09|1095.59|1100.55|1099.05|1100.67|1099.17|1096.86|1095.36|0
1667286000000|2022-11-01 07:00:00|1100.44|1098.94|1100.48|1098.98|1101.45|1099.95|1098.8|1097.3|0
1667289600000|2022-11-01 08:00:00|1100.24|1098.74|1098.19|1097.19|1105.19|1103.47|1097.44|1095.44|492
1667293200000|2022-11-01 09:00:00|1097.94|1097.44|1104.19|1102.94|1104.94|1103.44|1097.94|1097.19|80
1667296800000|2022-11-01 10:00:00|1103.94|1102.69|1104.44|1102.94|1104.69|1102.94|1101.44|1099.94|19
1667300400000|2022-11-01 11:00:00|1104.19|1102.69|1100.44|1098.94|1105.19|1103.44|1099.19|1097.94|161
1667304000000|2022-11-01 12:00:00|1100.94|1099.19|1106.36|1104.61|1108.36|1106.61|1100.44|1099.19|70
1667307600000|2022-11-01 13:00:00|1106.61|1104.86|1103.86|1101.61|1108.36|1106.61|1102.11|1100.61|291
1667311200000|2022-11-01 14:00:00|1104.11|1100.36|1103.11|1101.61|1106.36|1105.11|1101.61|1099.86|315
1667314800000|2022-11-01 15:00:00|1102.86|1101.86|1103.86|1102.36|1106.02|1104.77|1101.22|1099.72|501
1667318400000|2022-11-01 16:00:00|1103.63|1102.13|1105.28|1103.78|1105.37|1103.87|1102.68|1101.18|0
1667322000000|2022-11-01 17:00:00|1105.04|1103.54|1106.48|1104.98|1106.74|1105.24|1104.55|1103.05|0
1667325600000|2022-11-01 18:00:00|1106.6|1105.1|1106.5|1105|1106.74|1105.24|1104.78|1103.28|0
1667329200000|2022-11-01 19:00:00|1106.49|1104.99|1105.27|1103.77|1106.8|1105.3|1105.27|1103.77|0
1667332800000|2022-11-01 20:00:00|1105.28|1103.78|1105.37|1103.87|1105.53|1104.03|1104.04|1102.54|0
1667336400000|2022-11-01 21:00:00|1105.48|1103.98|1105.53|1104.03|1105.6|1104.1|1105.39|1103.89|0
1667340000000|2022-11-01 22:00:00|1105.54|1104.04|1106.38|1104.88|1106.48|1104.98|1105.51|1104.01|0
1667343600000|2022-11-01 23:00:00|1106.41|1104.91|1106.1|1104.6|1106.88|1105.38|1105.81|1104.31|0
1667347200000|2022-11-02 00:00:00|1106.15|1104.65|1107.56|1106.06|1107.92|1106.42|1105.42|1103.92|0
1667350800000|2022-11-02 01:00:00|1107.67|1106.17|1107.92|1106.42|1108.41|1106.91|1106.96|1105.46|0
1667354400000|2022-11-02 02:00:00|1107.93|1106.43|1108.4|1106.9|1108.64|1107.14|1107.19|1105.69|0
1667358000000|2022-11-02 03:00:00|1108.16|1106.66|1108.63|1107.13|1109.35|1107.85|1107.68|1106.18|0
1667361600000|2022-11-02 04:00:00|1108.62|1107.12|1108.52|1107.02|1108.88|1107.38|1107.9|1106.4|0
1667365200000|2022-11-02 05:00:00|1108.53|1107.03|1108.29|1106.79|1109.24|1107.74|1107.81|1106.31|0
1667368800000|2022-11-02 06:00:00|1108.06|1106.56|1108.73|1107.23|1108.85|1107.35|1107.09|1105.59|0
1667372400000|2022-11-02 07:00:00|1108.62|1107.12|1107.19|1105.69|1109.06|1107.56|1106.47|1104.97|0
1667376000000|2022-11-02 08:00:00|1106.96|1105.46|1110.62|1109.12|1115.02|1113.27|1104.99|1103.49|142
1667379600000|2022-11-02 09:00:00|1110.37|1108.87|1109.37|1107.87|1113.62|1110.37|1108.62|1069.87|3
1667383200000|2022-11-02 10:00:00|1109.62|1107.62|1104.37|1103.12|1109.62|1107.87|1102.87|1101.62|317
1667386800000|2022-11-02 11:00:00|1104.62|1102.87|1105.87|1104.37|1108.37|1106.87|1104.37|1102.62|20
1667390400000|2022-11-02 12:00:00|1105.62|1104.12|1103.8|1102.3|1107.37|1105.62|1102.55|1101.05|240
1667394000000|2022-11-02 13:00:00|1104.05|1102.8|1096.8|1096.05|1104.55|1102.8|1096.8|1096.05|304
1667397600000|2022-11-02 14:00:00|1097.05|1096.3|1099.3|1097.55|1100.05|1098.3|1094.8|1093.3|195
1667401200000|2022-11-02 15:00:00|1099.55|1098.05|1099.06|1097.56|1100.8|1099.55|1097.63|1096.13|48
1667404800000|2022-11-02 16:00:00|1099.05|1097.55|1098.57|1097.07|1099.54|1098.04|1097.09|1095.59|0
1667408400000|2022-11-02 17:00:00|1098.58|1097.08|1099.8|1098.3|1100.78|1099.28|1098.07|1096.57|0
1667412000000|2022-11-02 18:00:00|1099.81|1098.31|1095.57|1094.07|1105.32|1103.82|1093.36|1091.86|0
1667415600000|2022-11-02 19:00:00|1095.33|1093.83|1088.54|1087.04|1098.79|1097.29|1088.54|1087.04|0
1667419200000|2022-11-02 20:00:00|1088.3|1086.8|1087.82|1086.32|1088.31|1086.81|1087.3|1085.8|0
1667422800000|2022-11-02 21:00:00|1087.84|1086.34|1087.9|1086.4|1088.24|1086.74|1087.63|1086.13|0
1667426400000|2022-11-02 22:00:00|1087.89|1086.39|1086.44|1084.94|1088.19|1086.69|1085.54|1084.04|0
1667430000000|2022-11-02 23:00:00|1086.41|1084.91|1086.07|1084.57|1086.58|1085.08|1085.44|1083.94|0
1667433600000|2022-11-03 00:00:00|1086.05|1084.55|1087.99|1086.49|1087.99|1086.49|1085.58|1084.08|0
1667437200000|2022-11-03 01:00:00|1088|1086.5|1089.21|1087.71|1090.42|1088.92|1087.75|1086.25|0
1667440800000|2022-11-03 02:00:00|1089.22|1087.72|1089.69|1088.19|1090.42|1088.92|1088.97|1087.47|0
1667444400000|2022-11-03 03:00:00|1089.8|1088.3|1090.65|1089.15|1090.9|1089.4|1089.46|1087.96|0
1667448000000|2022-11-03 04:00:00|1090.66|1089.16|1090.64|1089.14|1090.9|1089.4|1090.4|1088.9|0
1667451600000|2022-11-03 05:00:00|1090.65|1089.15|1090.18|1088.68|1091.85|1090.35|1090.17|1088.67|0
1667455200000|2022-11-03 06:00:00|1090.17|1088.67|1088.73|1087.23|1090.41|1088.91|1088.71|1087.21|0
1667458800000|2022-11-03 07:00:00|1088.74|1087.24|1089.43|1087.93|1089.94|1088.44|1086.24|1084.74|0
1667462400000|2022-11-03 08:00:00|1089.55|1088.05|1096.21|1094.71|1096.96|1095.7|1088.81|1087.2|335
1667466000000|2022-11-03 09:00:00|1095.96|1095.21|1099.21|1097.71|1102.21|1100.71|1095.96|1094.96|72
1667469600000|2022-11-03 10:00:00|1099.46|1097.96|1100.46|1098.71|1101.21|1099.71|1098.21|1096.71|9
1667473200000|2022-11-03 11:00:00|1100.21|1098.46|1098.21|1096.71|1100.21|1098.71|1096.21|1094.71|10
1667476800000|2022-11-03 12:00:00|1097.96|1096.46|1096.93|1095.43|1100.21|1098.71|1096.68|1095.18|6
1667480400000|2022-11-03 13:00:00|1096.68|1095.18|1096.18|1094.68|1100.18|1098.93|1093.43|1092.43|78
1667484000000|2022-11-03 14:00:00|1096.43|1095.43|1102.68|1100.93|1102.68|1100.93|1093.43|1092.43|11
1667487600000|2022-11-03 15:00:00|1102.43|1101.18|1100.08|1098.58|1103.01|1101.51|1099.32|1097.82|318
1667491200000|2022-11-03 16:00:00|1100.09|1098.59|1102.84|1101.34|1103.1|1101.6|1099.82|1098.32|0
1667494800000|2022-11-03 17:00:00|1102.72|1101.22|1101.31|1099.81|1103.31|1101.81|1101.31|1099.81|0
1667498400000|2022-11-03 18:00:00|1101.55|1100.05|1102.78|1101.28|1103.03|1101.53|1100.53|1099.03|0
1667502000000|2022-11-03 19:00:00|1102.66|1101.16|1100.27|1098.77|1103.26|1101.76|1099.67|1098.17|0
1667505600000|2022-11-03 20:00:00|1100.39|1098.89|1101.1|1099.6|1101.61|1100.11|1100.27|1098.77|0
1667509200000|2022-11-03 21:00:00|1101.32|1099.82|1100.9|1099.4|1101.39|1099.89|1100.8|1099.3|0
1667512800000|2022-11-03 22:00:00|1100.99|1099.49|1100.26|1098.76|1101.12|1099.62|1099.27|1097.77|0
1667516400000|2022-11-03 23:00:00|1100.31|1098.81|1100.31|1098.81|1100.55|1099.05|1099.79|1098.29|0
1667520000000|2022-11-04 00:00:00|1100.36|1098.86|1100.62|1099.12|1101.56|1100.06|1099.65|1098.15|0
1667523600000|2022-11-04 01:00:00|1100.63|1099.13|1101.58|1100.08|1101.81|1100.31|1099.63|1098.13|0
1667527200000|2022-11-04 02:00:00|1101.7|1100.2|1102.39|1100.89|1102.89|1101.39|1101.09|1099.59|0
1667530800000|2022-11-04 03:00:00|1102.51|1101.01|1103.47|1101.97|1103.47|1101.97|1102.14|1100.64|0
1667534400000|2022-11-04 04:00:00|1103.46|1101.96|1106.14|1104.64|1106.15|1104.65|1103.22|1101.72|0
1667538000000|2022-11-04 05:00:00|1106.38|1104.88|1107.04|1105.54|1108.26|1106.76|1105.65|1104.15|0
1667541600000|2022-11-04 06:00:00|1107.28|1105.78|1112.19|1110.69|1113.13|1111.63|1106.57|1105.07|0
1667545200000|2022-11-04 07:00:00|1111.95|1110.45|1110.18|1108.68|1113.61|1112.11|1109.21|1107.71|0
1667548800000|2022-11-04 08:00:00|1110.41|1108.91|1113.85|1112.6|1115.01|1113.26|1109.01|1107.85|287
1667552400000|2022-11-04 09:00:00|1113.6|1112.85|1114.1|1112.35|1118.1|1116.1|1111.6|1109.85|58
1667556000000|2022-11-04 10:00:00|1113.85|1112.1|1118.1|1116.35|1118.6|1117.35|1113.35|1111.6|9
1667559600000|2022-11-04 11:00:00|1118.35|1116.1|1118.1|1116.35|1118.6|1117.6|1116.35|1114.6|59
1667563200000|2022-11-04 12:00:00|1118.35|1116.6|1116.85|1114.85|1163.35|1117.35|1113.85|1099.6|3
1667566800000|2022-11-04 13:00:00|1116.6|1114.6|1116.85|1114.85|1121.35|1119.35|1113.35|1112.6|68
1667570400000|2022-11-04 14:00:00|1117.1|1115.1|1117.35|1115.35|1118.6|1116.85|1115.35|1113.35|61
1667574000000|2022-11-04 15:00:00|1117.1|1115.1|1110.52|1109.02|1117.1|1115.48|1110.28|1108.78|489
1667577600000|2022-11-04 16:00:00|1110.53|1109.03|1112.88|1111.38|1114.4|1112.9|1108.94|1107.44|0
1667581200000|2022-11-04 17:00:00|1112.65|1111.15|1110.74|1109.24|1113.87|1112.37|1110.73|1109.23|0
1667584800000|2022-11-04 18:00:00|1110.75|1109.25|1113.77|1112.27|1114.49|1112.99|1107.67|1106.17|0
1667588400000|2022-11-04 19:00:00|1113.89|1112.39|1116.66|1115.16|1116.9|1115.4|1113.44|1111.94|0
1667592000000|2022-11-04 20:00:00|1116.65|1115.15|1116.34|1114.84|1117.16|1115.66|1115.77|1114.27|0
1667595600000|2022-11-04 21:00:00|1116.3|1114.8|1116.35|1114.85|1116.48|1114.98|1116.3|1114.8|0
1667775600000|2022-11-06 23:00:00|1109.87|1108.37|1110.14|1108.64|1110.96|1109.46|1109.22|1107.72|0
1667779200000|2022-11-07 00:00:00|1110.19|1108.69|1109.8|1108.3|1112|1110.5|1108.6|1107.1|0
1667782800000|2022-11-07 01:00:00|1109.79|1108.29|1112.54|1111.04|1113.73|1112.23|1108.1|1106.6|0
1667786400000|2022-11-07 02:00:00|1112.55|1111.05|1112.58|1111.08|1112.59|1111.09|1110.9|1109.4|0
1667790000000|2022-11-07 03:00:00|1112.57|1111.07|1112.81|1111.31|1113.54|1112.04|1111.85|1110.35|0
1667793600000|2022-11-07 04:00:00|1112.7|1111.2|1113.29|1111.79|1113.92|1112.42|1112.57|1111.07|0
1667797200000|2022-11-07 05:00:00|1113.28|1111.78|1113.29|1111.79|1114.74|1113.24|1112.81|1111.31|0
1667800800000|2022-11-07 06:00:00|1113.28|1111.78|1113.77|1112.27|1114.49|1112.99|1113.06|1111.56|0
1667804400000|2022-11-07 07:00:00|1113.78|1112.28|1110.06|1108.56|1114.02|1112.52|1109.36|1107.86|0
1667808000000|2022-11-07 08:00:00|1109.95|1108.45|1117.24|1115.49|1118.74|1117.23|1106.77|1104.48|111
1667811600000|2022-11-07 09:00:00|1117.74|1115.74|1117.24|1115.49|1119.24|1117.49|1115.99|1114.49|15
1667815200000|2022-11-07 10:00:00|1116.99|1114.99|1116.49|1114.49|1118.74|1116.99|1114.74|1112.99|43
1667818800000|2022-11-07 11:00:00|1116.24|1114.24|1116.74|1115.49|1117.49|1115.99|1115.24|1113.49|10
1667822400000|2022-11-07 12:00:00|1116.49|1115.24|1116.23|1114.73|1116.49|1115.74|1113.99|1112.49|57
1667826000000|2022-11-07 13:00:00|1115.98|1114.23|1114.23|1112.73|1118.48|1116.73|1113.48|1112.23|162
1667829600000|2022-11-07 14:00:00|1114.48|1112.98|1112.98|1112.23|1115.98|1114.23|1112.73|1111.73|71
1667833200000|2022-11-07 15:00:00|1113.23|1112.48|1114.98|1113.48|1116.37|1114.37|1113.23|1111.99|168
1667836800000|2022-11-07 16:00:00|1114.75|1113.25|1113.26|1111.76|1116.42|1114.92|1113.02|1111.52|0
1667840400000|2022-11-07 17:00:00|1113.49|1111.99|1113.78|1112.28|1114.73|1113.23|1112.76|1111.26|0
1667844000000|2022-11-07 18:00:00|1113.77|1112.27|1115|1113.5|1115.24|1113.74|1113.77|1112.27|0
1667847600000|2022-11-07 19:00:00|1115.01|1113.51|1116.73|1115.23|1117.71|1116.21|1115.01|1113.51|0
1667851200000|2022-11-07 20:00:00|1116.85|1115.35|1115.61|1114.11|1117.98|1116.48|1115.1|1113.6|0
1667854800000|2022-11-07 21:00:00|1115.8|1114.3|1115|1113.5|1115.82|1114.32|1114.66|1113.16|0
1667858400000|2022-11-07 22:00:00|1114.98|1113.48|1115.23|1113.73|1115.29|1113.79|1114.95|1113.45|0
1667862000000|2022-11-07 23:00:00|1115.22|1113.72|1115.83|1114.33|1115.87|1114.37|1114.41|1112.91|0
1667865600000|2022-11-08 00:00:00|1115.82|1114.32|1118.44|1116.94|1118.69|1117.19|1115.68|1114.18|0
1667869200000|2022-11-08 01:00:00|1118.2|1116.7|1117.71|1116.21|1118.21|1116.71|1117|1115.5|0
1667872800000|2022-11-08 02:00:00|1117.48|1115.98|1116.03|1114.53|1117.71|1116.21|1116.03|1114.53|0
1667876400000|2022-11-08 03:00:00|1116.04|1114.54|1116.29|1114.79|1116.53|1115.03|1116.03|1114.53|0
1667880000000|2022-11-08 04:00:00|1116.53|1115.03|1115.57|1114.07|1116.53|1115.03|1115.08|1113.58|0
1667883600000|2022-11-08 05:00:00|1115.56|1114.06|1115.31|1113.81|1115.8|1114.3|1114.37|1112.87|0
1667887200000|2022-11-08 06:00:00|1115.32|1113.82|1116.29|1114.79|1116.99|1115.49|1115.32|1113.82|0
1667890800000|2022-11-08 07:00:00|1116.05|1114.55|1115.11|1113.61|1117.08|1115.58|1114.17|1112.67|0
1667894400000|2022-11-08 08:00:00|1115.12|1113.62|1109.74|1108.24|1115.12|1113.62|1108.12|1105.12|66
1667898000000|2022-11-08 09:00:00|1109.49|1107.74|1112.49|1110.74|1112.99|1111.24|1108.24|1106.74|120
1667901600000|2022-11-08 10:00:00|1112.24|1110.49|1110.49|1108.74|1113.24|1111.74|1109.74|1108.24|58
1667905200000|2022-11-08 11:00:00|1110.74|1108.99|1110.74|1109.24|1112.24|1110.74|1110.49|1108.99|38
1667908800000|2022-11-08 12:00:00|1110.99|1109.49|1110.92|1109.17|1111.99|1110.24|1109.67|1108.17|5
1667912400000|2022-11-08 13:00:00|1111.17|1109.42|1111.67|1109.67|1112.67|1111.42|1110.67|1109.17|63
1667916000000|2022-11-08 14:00:00|1111.92|1109.92|1104.92|1104.17|1112.67|1111.42|1104.67|1103.92|385
1667919600000|2022-11-08 15:00:00|1105.17|1104.42|1107.86|1106.36|1109.25|1107.75|1105.17|1104.17|456
1667923200000|2022-11-08 16:00:00|1108.09|1106.59|1108.88|1107.38|1109.6|1108.1|1107.13|1105.63|0
1667926800000|2022-11-08 17:00:00|1109.11|1107.61|1108.18|1106.68|1109.12|1107.62|1107.72|1106.22|0
1667930400000|2022-11-08 18:00:00|1107.95|1106.45|1103.56|1102.06|1108.9|1107.4|1103.31|1101.81|0
1667934000000|2022-11-08 19:00:00|1103.55|1102.05|1104.01|1102.51|1104.98|1103.48|1100.15|1098.65|0
1667937600000|2022-11-08 20:00:00|1104.24|1102.74|1105.94|1104.44|1108.37|1106.87|1104.01|1102.51|0
1667941200000|2022-11-08 21:00:00|1105.66|1104.16|1104.97|1103.47|1105.66|1104.16|1103.64|1102.14|0
1667944800000|2022-11-08 22:00:00|1104.95|1103.45|1104.83|1103.33|1105.18|1103.68|1104.73|1103.23|0
1667948400000|2022-11-08 23:00:00|1104.95|1103.45|1107.36|1105.86|1107.67|1106.17|1104.54|1103.04|0
1667952000000|2022-11-09 00:00:00|1107.31|1105.81|1106.18|1104.68|1107.31|1105.81|1105.39|1103.89|0
1667955600000|2022-11-09 01:00:00|1106.19|1104.69|1106.68|1105.18|1108.34|1106.84|1105.48|1103.98|0
1667959200000|2022-11-09 02:00:00|1106.79|1105.29|1106.9|1105.4|1107.63|1106.13|1105.95|1104.45|0
1667962800000|2022-11-09 03:00:00|1106.91|1105.41|1105.46|1103.96|1107.37|1105.87|1104.75|1103.25|0
1667966400000|2022-11-09 04:00:00|1105.47|1103.97|1106.68|1105.18|1107.15|1105.65|1104.28|1102.78|0
1667970000000|2022-11-09 05:00:00|1106.67|1105.17|1105.47|1103.97|1107.14|1105.64|1104.76|1103.26|0
1667973600000|2022-11-09 06:00:00|1105.24|1103.74|1102.34|1100.84|1105.68|1104.18|1102.11|1100.61|0
1667977200000|2022-11-09 07:00:00|1103.03|1101.53|1101.22|1099.72|1107.67|1105.92|1100.26|1098.76|0
1667980800000|2022-11-09 08:00:00|1101.45|1099.95|1106.94|1105.69|1111.92|1110.67|1101.22|1099.72|3
1667984400000|2022-11-09 09:00:00|1106.69|1105.44|1105.94|1104.19|1107.44|1106.19|1103.94|1102.94|95
1667988000000|2022-11-09 10:00:00|1105.69|1103.94|1105.44|1103.69|1106.44|1105.19|1103.94|1102.19|5
1667991600000|2022-11-09 11:00:00|1105.19|1103.44|1103.44|1101.69|1107.94|1106.19|1103.19|1101.44|1
1667995200000|2022-11-09 12:00:00|1103.19|1101.44|1105.96|1104.46|1105.96|1104.46|1101.69|1100.19|1
1667998800000|2022-11-09 13:00:00|1106.46|1104.71|1104.96|1103.46|1107.21|1105.46|1103.96|1102.71|21
1668002400000|2022-11-09 14:00:00|1104.71|1103.21|1100.96|1098.96|1105.46|1103.96|1099.21|1097.96|182
1668006000000|2022-11-09 15:00:00|1101.21|1099.21|1101.6|1100.1|1105.44|1103.94|1098.21|1096.71|165
1668009600000|2022-11-09 16:00:00|1101.59|1100.09|1103.32|1101.82|1104.32|1102.82|1101.59|1100.09|0
1668013200000|2022-11-09 17:00:00|1103.09|1101.59|1102.14|1100.64|1103.57|1102.07|1101.19|1099.69|0
1668016800000|2022-11-09 18:00:00|1102.13|1100.63|1098.89|1097.39|1102.62|1101.12|1098.05|1096.55|0
1668020400000|2022-11-09 19:00:00|1099.01|1097.51|1097.32|1095.82|1099.97|1098.47|1097.07|1095.57|0
1668024000000|2022-11-09 20:00:00|1097.31|1095.81|1095.66|1094.16|1099.24|1097.74|1095.66|1094.16|0
1668027600000|2022-11-09 21:00:00|1095.6|1094.1|1096|1094.5|1096.5|1095|1095.36|1093.86|0
1668031200000|2022-11-09 22:00:00|1095.93|1094.43|1095.87|1094.37|1096.05|1094.55|1095.37|1093.87|0
1668034800000|2022-11-09 23:00:00|1096.03|1094.53|1096.15|1094.65|1096.7|1095.2|1095.46|1093.96|0
1668038400000|2022-11-10 00:00:00|1096.06|1094.56|1096.41|1094.91|1097.34|1095.84|1095.81|1094.31|0
1668042000000|2022-11-10 01:00:00|1096.53|1095.03|1096.87|1095.37|1097.7|1096.2|1096.41|1094.91|0
1668045600000|2022-11-10 02:00:00|1096.88|1095.38|1096.4|1094.9|1097.11|1095.61|1095.46|1093.96|0
1668049200000|2022-11-10 03:00:00|1096.17|1094.67|1097.09|1095.59|1097.34|1095.84|1095.93|1094.43|0
1668052800000|2022-11-10 04:00:00|1097.1|1095.6|1097.34|1095.84|1097.35|1095.85|1096.63|1095.13|0
1668056400000|2022-11-10 05:00:00|1097.23|1095.73|1097.57|1096.07|1098.05|1096.55|1096.88|1095.38|0
1668060000000|2022-11-10 06:00:00|1097.69|1096.19|1097.11|1095.61|1098.04|1096.54|1096.17|1094.67|0
1668063600000|2022-11-10 07:00:00|1097.22|1095.72|1091.83|1090.33|1098.97|1097.47|1091.6|1090.1|0
1668067200000|2022-11-10 08:00:00|1091.6|1090.1|1086.7|1085.2|1092.29|1090.79|1083.8|1080.05|147
1668070800000|2022-11-10 09:00:00|1086.95|1085.45|1083.95|1082.45|1087.95|1086.45|1083.2|1081.45|83
1668074400000|2022-11-10 10:00:00|1084.2|1082.7|1080.45|1079.45|1084.2|1082.95|1078.7|1077.45|156
1668078000000|2022-11-10 11:00:00|1080.7|1079.95|1083.7|1082.45|1085.7|1084.45|1078.7|1077.45|30
1668081600000|2022-11-10 12:00:00|1083.95|1082.95|1085.73|1084.48|1085.73|1084.48|1083.2|1081.7|49
1668085200000|2022-11-10 13:00:00|1085.98|1084.73|1096.23|1094.98|1114.23|1100.48|1085.73|1045.98|338
1668088800000|2022-11-10 14:00:00|1096.48|1094.48|1092.23|1083.98|1113.98|1094.48|1082.48|1080.48|115
1668092400000|2022-11-10 15:00:00|1092.48|1084.23|1093.36|1091.86|1114.23|1095.52|1090.48|1084.23|383
1668096000000|2022-11-10 16:00:00|1093.58|1092.08|1095.64|1094.14|1096.94|1095.44|1092.19|1090.69|0
1668099600000|2022-11-10 17:00:00|1095.63|1094.13|1091.26|1089.76|1095.64|1094.14|1091.25|1089.75|0
1668103200000|2022-11-10 18:00:00|1091.48|1089.98|1093.83|1092.33|1094.29|1092.79|1091.48|1089.98|0
1668106800000|2022-11-10 19:00:00|1093.82|1092.32|1093.45|1091.95|1094.52|1093.02|1093.16|1091.66|0
1668110400000|2022-11-10 20:00:00|1093.44|1091.94|1097.6|1096.1|1097.84|1096.34|1092.99|1091.49|0
1668114000000|2022-11-10 21:00:00|1097.82|1096.32|1100.17|1098.67|1100.22|1098.72|1097.41|1095.91|0
1668117600000|2022-11-10 22:00:00|1100.08|1098.58|1100.06|1098.56|1100.56|1099.06|1100.01|1098.51|0
1668121200000|2022-11-10 23:00:00|1100.01|1098.51|1099.94|1098.44|1100.42|1098.92|1098.68|1097.18|0
1668124800000|2022-11-11 00:00:00|1099.89|1098.39|1098.61|1097.11|1100.28|1098.78|1096.82|1095.32|0
1668128400000|2022-11-11 01:00:00|1098.72|1097.22|1095.49|1093.99|1099.32|1097.82|1095.27|1093.77|0
1668132000000|2022-11-11 02:00:00|1095.5|1094|1098.38|1096.88|1099.08|1097.58|1095.49|1093.99|0
1668135600000|2022-11-11 03:00:00|1098.39|1096.89|1098.15|1096.65|1098.6|1097.1|1097.47|1095.97|0
1668139200000|2022-11-11 04:00:00|1098.04|1096.54|1099.85|1098.35|1099.96|1098.46|1097.7|1096.2|0
1668142800000|2022-11-11 05:00:00|1099.74|1098.24|1103.37|1101.87|1103.37|1101.87|1098.84|1097.34|0
1668146400000|2022-11-11 06:00:00|1103.14|1101.64|1105.35|1103.85|1105.35|1103.85|1102.92|1101.42|0
1668150000000|2022-11-11 07:00:00|1105.46|1103.96|1107.55|1106.05|1107.55|1106.05|1104.09|1102.59|0
1668153600000|2022-11-11 08:00:00|1107.11|1105.61|1099.27|1097.52|1107.32|1105.82|1096.52|1095.02|166
1668157200000|2022-11-11 09:00:00|1099.52|1097.77|1101.52|1100.02|1101.77|1100.02|1097.27|1095.52|3
1668160800000|2022-11-11 10:00:00|1101.77|1100.27|1102.52|1101.02|1104.77|1103.02|1100.52|1099.02|2
1668164400000|2022-11-11 11:00:00|1102.27|1100.52|1101.02|1099.52|1103.02|1101.52|1099.77|1098.02|56
1668168000000|2022-11-11 12:00:00|1100.77|1099.02|1096.81|1095.56|1100.77|1099.02|1096.02|1094.52|88
1668171600000|2022-11-11 13:00:00|1097.06|1095.06|1098.56|1097.06|1099.06|1097.56|1095.81|1094.06|0
1668175200000|2022-11-11 14:00:00|1098.31|1096.81|1097.81|1096.56|1102.31|1100.56|1096.81|1095.31|34
1668178800000|2022-11-11 15:00:00|1097.31|1096.06|1098.7|1097.2|1101.81|1100.56|1096.81|1094.06|97
1668182400000|2022-11-11 16:00:00|1098.92|1097.42|1099.07|1097.57|1100.06|1098.56|1097.45|1095.95|0
1668186000000|2022-11-11 17:00:00|1099.06|1097.56|1101.33|1099.83|1101.79|1100.29|1098.59|1097.09|0
1668189600000|2022-11-11 18:00:00|1101.32|1099.82|1102.99|1101.49|1103.22|1101.72|1101.32|1099.82|0
1668193200000|2022-11-11 19:00:00|1102.77|1101.27|1103.93|1102.43|1104.16|1102.66|1102.08|1100.58|0
1668196800000|2022-11-11 20:00:00|1103.94|1102.44|1103.23|1101.73|1104.16|1102.66|1101.45|1099.95|0
1668200400000|2022-11-11 21:00:00|1103.27|1101.77|1102.91|1101.41|1103.62|1102.12|1102.3|1100.8|0
1668380400000|2022-11-13 23:00:00|1099.96|1098.46|1101.57|1100.07|1101.96|1100.46|1099.5|1098|0
1668384000000|2022-11-14 00:00:00|1101.48|1099.98|1100.56|1099.06|1102.11|1100.61|1099.89|1098.39|0
1668387600000|2022-11-14 01:00:00|1100.67|1099.17|1101.22|1099.72|1102.36|1100.86|1100.56|1099.06|0
1668391200000|2022-11-14 02:00:00|1101.44|1099.94|1101.89|1100.39|1101.9|1100.4|1100.32|1098.82|0
1668394800000|2022-11-14 03:00:00|1101.9|1100.4|1102.56|1101.06|1102.56|1101.06|1101.66|1100.16|0
1668398400000|2022-11-14 04:00:00|1102.34|1100.84|1101.66|1100.16|1102.34|1100.84|1101.21|1099.71|0
1668402000000|2022-11-14 05:00:00|1101.77|1100.27|1100.52|1099.02|1102.77|1101.27|1100.52|1099.02|0
1668405600000|2022-11-14 06:00:00|1100.53|1099.03|1101.68|1100.18|1101.68|1100.18|1100.19|1098.69|0
1668409200000|2022-11-14 07:00:00|1101.57|1100.07|1101.3|1099.8|1102.45|1100.95|1100.63|1099.13|0
1668412800000|2022-11-14 08:00:00|1101.29|1099.79|1099.14|1097.14|1103.81|1101.06|1094.81|1092.64|103
1668416400000|2022-11-14 09:00:00|1098.89|1096.89|1101.14|1099.39|1102.14|1100.89|1096.89|1095.64|96
1668420000000|2022-11-14 10:00:00|1100.89|1098.89|1097.89|1096.39|1100.89|1098.89|1097.39|1095.89|7
1668423600000|2022-11-14 11:00:00|1098.14|1096.64|1098.14|1096.39|1100.14|1098.39|1097.89|1096.39|1
1668427200000|2022-11-14 12:00:00|1098.39|1096.64|1102.24|1100.74|1102.24|1100.74|1098.39|1096.64|12
1668430800000|2022-11-14 13:00:00|1101.99|1100.49|1102.24|1100.74|1104.49|1102.74|1100.99|1099.99|10
1668434400000|2022-11-14 14:00:00|1102.49|1100.99|1102.74|1101.24|1104.49|1102.74|1100.74|1099.49|6
1668438000000|2022-11-14 15:00:00|1102.99|1101.49|1101.65|1100.15|1105.44|1104.42|1101.18|1099.68|103
1668441600000|2022-11-14 16:00:00|1101.66|1100.16|1100.08|1098.58|1101.88|1100.38|1098.89|1097.39|0
1668445200000|2022-11-14 17:00:00|1100.3|1098.8|1100.57|1099.07|1101.48|1099.98|1099.4|1097.9|0
1668448800000|2022-11-14 18:00:00|1100.35|1098.85|1102.85|1101.35|1102.86|1101.36|1100.34|1098.84|0
1668452400000|2022-11-14 19:00:00|1102.64|1101.14|1101.45|1099.95|1102.86|1101.36|1100.78|1099.28|0
1668456000000|2022-11-14 20:00:00|1101.46|1099.96|1096.19|1094.69|1102.38|1100.88|1095.95|1094.45|0
1668459600000|2022-11-14 21:00:00|1096.52|1095.02|1097.93|1096.43|1098.11|1096.61|1096.48|1094.98|0
1668463200000|2022-11-14 22:00:00|1097.92|1096.42|1098.02|1096.52|1098.08|1096.58|1097.7|1096.2|0
1668466800000|2022-11-14 23:00:00|1098.01|1096.51|1097.74|1096.24|1098.63|1097.13|1097.74|1096.24|0
1668470400000|2022-11-15 00:00:00|1097.75|1096.25|1096.44|1094.94|1098.2|1096.7|1096.44|1094.94|0
1668474000000|2022-11-15 01:00:00|1096.45|1094.95|1098.23|1096.73|1098.68|1097.18|1096.45|1094.95|0
1668477600000|2022-11-15 02:00:00|1098.01|1096.51|1101.11|1099.61|1101.11|1099.61|1098.01|1096.51|0
1668481200000|2022-11-15 03:00:00|1101.22|1099.72|1101.34|1099.84|1101.78|1100.28|1100.67|1099.17|0
1668484800000|2022-11-15 04:00:00|1101.23|1099.73|1100.89|1099.39|1101.34|1099.84|1100.45|1098.95|0
1668488400000|2022-11-15 05:00:00|1101.11|1099.61|1101.34|1099.84|1101.8|1100.3|1100.89|1099.39|0
1668492000000|2022-11-15 06:00:00|1101.35|1099.85|1101.3|1099.8|1102.24|1100.74|1101.18|1099.68|0
1668495600000|2022-11-15 07:00:00|1101.19|1099.69|1102.64|1101.14|1103.79|1102.29|1100.99|1099.49|0
1668499200000|2022-11-15 08:00:00|1102.86|1101.36|1106|1104.5|1108.75|1107.5|1097.17|1095.67|32
1668502800000|2022-11-15 09:00:00|1105.75|1104.25|1109.75|1107.75|1110.25|1108.5|1105.25|1103.5|901
1668506400000|2022-11-15 10:00:00|1109.5|1107.5|1107.75|1106|1111.25|1109.5|1107.5|1105.75|8
1668510000000|2022-11-15 11:00:00|1108|1106.25|1106.75|1105|1110.25|1108.75|1106.5|1105|1506
1668513600000|2022-11-15 12:00:00|1107|1105.25|1105.08|1103.08|1109.25|1107.5|1104.58|1103.08|5
1668517200000|2022-11-15 13:00:00|1105.33|1103.33|1106.83|1105.08|1110.83|1109.08|1104.08|1103.33|286
1668520800000|2022-11-15 14:00:00|1106.58|1104.58|1105.58|1104.08|1108.83|1107.08|1103.08|1101.33|1281
1668524400000|2022-11-15 15:00:00|1105.33|1103.58|1104.42|1102.92|1106.06|1104.56|1103.52|1101.63|41
1668528000000|2022-11-15 16:00:00|1104.43|1102.93|1108.2|1106.7|1109.53|1108.03|1103.71|1102.21|0
1668531600000|2022-11-15 17:00:00|1108.21|1106.71|1106.59|1105.09|1108.21|1106.71|1105.92|1104.42|0
1668535200000|2022-11-15 18:00:00|1106.6|1105.1|1095.65|1094.15|1107.05|1105.55|1091.61|1090.11|0
1668538800000|2022-11-15 19:00:00|1095.64|1094.14|1101.48|1099.98|1102.6|1101.1|1092.38|1090.88|0
1668542400000|2022-11-15 20:00:00|1101.7|1100.2|1099.94|1098.44|1102.61|1101.11|1097.92|1096.42|0
1668546000000|2022-11-15 21:00:00|1099.61|1098.11|1098.61|1097.11|1100.63|1099.13|1097.91|1096.41|0
1668549600000|2022-11-15 22:00:00|1098.62|1097.12|1098.62|1097.12|1098.77|1097.27|1098.36|1096.86|0
1668553200000|2022-11-15 23:00:00|1098.61|1097.11|1099.07|1097.57|1099.16|1097.66|1096.87|1095.37|0
1668556800000|2022-11-16 00:00:00|1099.05|1097.55|1094.41|1092.91|1099.2|1097.7|1094.41|1092.91|0
1668560400000|2022-11-16 01:00:00|1094.63|1093.13|1095.99|1094.49|1096|1094.5|1094.18|1092.68|0
1668564000000|2022-11-16 02:00:00|1095.88|1094.38|1097.81|1096.31|1098.49|1096.99|1095.66|1094.16|0
1668567600000|2022-11-16 03:00:00|1097.82|1096.32|1098.03|1096.53|1098.93|1097.43|1096.91|1095.41|0
1668571200000|2022-11-16 04:00:00|1098.02|1096.52|1096.67|1095.17|1098.03|1096.53|1096.45|1094.95|0
1668574800000|2022-11-16 05:00:00|1096.68|1095.18|1104.45|1102.95|1104.67|1103.17|1096|1094.5|0
1668578400000|2022-11-16 06:00:00|1104.44|1102.94|1105.76|1104.26|1106.2|1104.7|1102.44|1100.94|0
1668582000000|2022-11-16 07:00:00|1106.2|1104.7|1108.22|1106.72|1109.33|1107.83|1105.3|1103.8|0
1668585600000|2022-11-16 08:00:00|1108.44|1106.94|1114.13|1112.38|1116.63|1114.88|1108.38|1106.94|71
1668589200000|2022-11-16 09:00:00|1114.38|1112.88|1111.63|1109.88|1115.13|1113.38|1110.38|1108.63|338
1668592800000|2022-11-16 10:00:00|1111.88|1110.13|1113.05|1111.3|1114.55|1112.8|1111.8|1109.55|5
1668596400000|2022-11-16 11:00:00|1112.8|1110.8|1109.55|1107.8|1112.8|1111.3|1108.3|1106.3|352
1668600000000|2022-11-16 12:00:00|1109.8|1108.05|1107.21|1105.46|1110.3|1108.3|1106.71|1104.71|4873
1668603600000|2022-11-16 13:00:00|1106.96|1104.96|1109.21|1106.96|1111.21|1108.21|1104.46|1102.96|71
1668607200000|2022-11-16 14:00:00|1109.46|1106.71|1104.71|1102.96|1110.21|1107.96|1100.71|1098.71|233
1668610800000|2022-11-16 15:00:00|1104.96|1103.21|1104.37|1102.87|1106.71|1104.96|1103.39|1101.39|10
1668614400000|2022-11-16 16:00:00|1104.26|1102.76|1106.48|1104.98|1106.95|1105.45|1103.93|1102.43|0
1668618000000|2022-11-16 17:00:00|1106.47|1104.97|1107.37|1105.87|1108.31|1106.81|1104.88|1103.38|0
1668621600000|2022-11-16 18:00:00|1107.15|1105.65|1104.63|1103.13|1107.6|1106.1|1104.41|1102.91|0
1668625200000|2022-11-16 19:00:00|1104.62|1103.12|1106.45|1104.95|1106.67|1105.17|1104.62|1103.12|0
1668628800000|2022-11-16 20:00:00|1106.44|1104.94|1104.84|1103.34|1106.67|1105.17|1104.61|1103.11|0
1668632400000|2022-11-16 21:00:00|1105.11|1103.61|1106.09|1104.59|1107.43|1105.93|1104.88|1103.38|0
1668636000000|2022-11-16 22:00:00|1106.06|1104.56|1106.5|1105|1106.57|1105.07|1105.95|1104.45|0
1668639600000|2022-11-16 23:00:00|1106.66|1105.16|1106.54|1105.04|1106.86|1105.36|1106.11|1104.61|0
1668643200000|2022-11-17 00:00:00|1106.5|1105|1106.11|1104.61|1106.91|1105.41|1105.09|1103.59|0
1668646800000|2022-11-17 01:00:00|1106.22|1104.72|1105.3|1103.8|1106.89|1105.39|1104.63|1103.13|0
1668650400000|2022-11-17 02:00:00|1105.08|1103.58|1105.3|1103.8|1105.53|1104.03|1104.17|1102.67|0
1668654000000|2022-11-17 03:00:00|1105.29|1103.79|1105.3|1103.8|1105.52|1104.02|1104.62|1103.12|0
1668657600000|2022-11-17 04:00:00|1105.52|1104.02|1105.29|1103.79|1105.97|1104.47|1105.07|1103.57|0
1668661200000|2022-11-17 05:00:00|1105.4|1103.9|1105.97|1104.47|1106.88|1105.38|1105.4|1103.9|0
1668664800000|2022-11-17 06:00:00|1105.98|1104.48|1106.96|1105.46|1108.66|1107.16|1105.98|1104.48|0
1668668400000|2022-11-17 07:00:00|1106.74|1105.24|1106.9|1105.4|1108.97|1107.47|1106.05|1104.55|0
1668672000000|2022-11-17 08:00:00|1107.12|1105.62|1093.08|1091.33|1107.79|1106.29|1093.08|1091.08|591
1668675600000|2022-11-17 09:00:00|1093.33|1091.83|1093.58|1091.83|1097.58|1095.83|1093.08|1091.08|0
1668679200000|2022-11-17 10:00:00|1094.33|1092.08|1087.83|1086.33|1094.83|1092.83|1087.83|1085.83|124
1668682800000|2022-11-17 11:00:00|1088.08|1085.83|1085.08|1083.33|1088.08|1085.83|1083.33|1081.58|125
1668686400000|2022-11-17 12:00:00|1084.83|1083.08|1084.93|1083.18|1086.08|1084.83|1082.93|1081.18|2902
1668690000000|2022-11-17 13:00:00|1084.68|1082.68|1087.18|1085.18|1088.18|1085.68|1082.18|1080.43|175
1668693600000|2022-11-17 14:00:00|1086.93|1084.68|1092.93|1091.43|1094.68|1092.93|1086.18|1083.93|224
1668697200000|2022-11-17 15:00:00|1093.18|1091.18|1091.03|1089.53|1096.32|1094.82|1090.81|1089.31|591
1668700800000|2022-11-17 16:00:00|1090.81|1089.31|1096.55|1095.05|1096.77|1095.27|1090.81|1089.31|0
1668704400000|2022-11-17 17:00:00|1096.77|1095.27|1097.16|1095.66|1097.39|1095.89|1095.19|1093.69|0
1668708000000|2022-11-17 18:00:00|1097.38|1095.88|1097.12|1095.62|1098.04|1096.54|1096.44|1094.94|0
1668711600000|2022-11-17 19:00:00|1097.13|1095.63|1096.4|1094.9|1097.59|1096.09|1095.27|1093.77|0
1668715200000|2022-11-17 20:00:00|1096.41|1094.91|1097|1095.5|1097.07|1095.57|1094.21|1092.71|0
1668718800000|2022-11-17 21:00:00|1096.78|1095.28|1097.15|1095.65|1097.61|1096.11|1096.12|1094.62|0
1668722400000|2022-11-17 22:00:00|1097.13|1095.63|1097.22|1095.72|1097.4|1095.9|1097.02|1095.52|0
1668726000000|2022-11-17 23:00:00|1097.13|1095.63|1095.77|1094.27|1097.83|1096.33|1095.68|1094.18|0
1668729600000|2022-11-18 00:00:00|1095.78|1094.28|1097.14|1095.64|1097.14|1095.64|1095.58|1094.08|0
1668733200000|2022-11-18 01:00:00|1097.25|1095.75|1096.68|1095.18|1097.8|1096.3|1096.01|1094.51|0
1668736800000|2022-11-18 02:00:00|1096.69|1095.19|1097.11|1095.61|1097.8|1096.3|1096.67|1095.17|0
1668740400000|2022-11-18 03:00:00|1097.12|1095.62|1098|1096.5|1098.24|1096.74|1097.1|1095.6|0
1668744000000|2022-11-18 04:00:00|1097.78|1096.28|1097.11|1095.61|1097.79|1096.29|1096.66|1095.16|0
1668747600000|2022-11-18 05:00:00|1096.89|1095.39|1096.65|1095.15|1097.45|1095.95|1095.98|1094.48|0
1668751200000|2022-11-18 06:00:00|1096.66|1095.16|1097.79|1096.29|1097.81|1096.31|1095.08|1093.58|0
1668754800000|2022-11-18 07:00:00|1098.01|1096.51|1096.23|1094.73|1098.64|1097.14|1096.12|1094.62|0
1668758400000|2022-11-18 08:00:00|1096.34|1094.84|1089.54|1087.54|1097.45|1095.95|1087.04|1085.29|29
1668762000000|2022-11-18 09:00:00|1089.29|1087.79|1091.29|1090.04|1097.79|1096.04|1089.29|1087.29|20
1668765600000|2022-11-18 10:00:00|1090.79|1089.79|1093.29|1091.79|1094.79|1093.54|1089.54|1088.04|26
1668769200000|2022-11-18 11:00:00|1093.04|1091.54|1090.29|1088.79|1094.29|1092.54|1089.79|1088.04|105
1668772800000|2022-11-18 12:00:00|1090.54|1089.04|1087.63|1086.13|1092.54|1091.04|1086.88|1085.38|1
1668776400000|2022-11-18 13:00:00|1087.38|1085.88|1085.88|1084.38|1089.13|1087.63|1085.13|1083.63|5
1668780000000|2022-11-18 14:00:00|1085.63|1084.63|1080.13|1079.13|1085.88|1084.63|1077.63|1076.13|111
1668783600000|2022-11-18 15:00:00|1080.38|1078.88|1078.04|1076.54|1082.29|1081.29|1077.39|1075.89|188
1668787200000|2022-11-18 16:00:00|1078.05|1076.55|1080|1078.5|1081.54|1080.04|1077.37|1075.87|0
1668790800000|2022-11-18 17:00:00|1080.22|1078.72|1078.64|1077.14|1080.22|1078.72|1077.74|1076.24|0
1668794400000|2022-11-18 18:00:00|1078.85|1077.35|1079.28|1077.78|1080.63|1079.13|1078.41|1076.91|0
1668798000000|2022-11-18 19:00:00|1079.5|1078|1080.83|1079.33|1080.84|1079.34|1079.28|1077.78|0
1668801600000|2022-11-18 20:00:00|1080.72|1079.22|1082.21|1080.71|1083.12|1081.62|1080.62|1079.12|0
1668805200000|2022-11-18 21:00:00|1081.99|1080.49|1081.61|1080.11|1082.17|1080.67|1080.69|1079.19|0
1668808800000|2022-11-18 22:00:00|1081.59|1080.09|1081.59|1080.09|1081.59|1080.09|1081.59|1080.09|0
1668985200000|2022-11-20 23:00:00|1082.85|1081.35|1081.13|1079.63|1083.07|1081.57|1080.88|1079.38|0
1668988800000|2022-11-21 00:00:00|1081.17|1079.67|1079.98|1078.48|1081.39|1079.89|1079.87|1078.37|0
1668992400000|2022-11-21 01:00:00|1079.97|1078.47|1078.03|1076.53|1079.99|1078.49|1078.02|1076.52|0
1668996000000|2022-11-21 02:00:00|1077.81|1076.31|1077.82|1076.32|1078.46|1076.96|1077.37|1075.87|0
1668999600000|2022-11-21 03:00:00|1077.61|1076.11|1078.16|1076.66|1078.27|1076.77|1077.39|1075.89|0
1669003200000|2022-11-21 04:00:00|1078.05|1076.55|1078.27|1076.77|1078.49|1076.99|1078.04|1076.54|0
1669006800000|2022-11-21 05:00:00|1078.48|1076.98|1078.7|1077.2|1078.7|1077.2|1077.81|1076.31|0
1669010400000|2022-11-21 06:00:00|1078.69|1077.19|1080.08|1078.58|1081.13|1079.63|1078.48|1076.98|0
1669014000000|2022-11-21 07:00:00|1080.07|1078.57|1079.08|1077.58|1082.69|1081.19|1079.08|1077.58|0
1669017600000|2022-11-21 08:00:00|1079.29|1077.79|1080.65|1078.65|1081.79|1079.15|1076.04|1074.29|71
1669021200000|2022-11-21 09:00:00|1080.4|1078.4|1082.9|1080.9|1084.15|1082.15|1078.4|1076.65|37
1669024800000|2022-11-21 10:00:00|1083.15|1081.15|1084.9|1082.9|1086.9|1084.9|1082.9|1080.9|11
1669028400000|2022-11-21 11:00:00|1084.65|1082.65|1085.15|1083.15|1085.9|1083.9|1083.15|1081.4|2
1669032000000|2022-11-21 12:00:00|1085.65|1083.65|1087.99|1086.49|1089.4|1087.4|1085.4|1083.4|9
1669035600000|2022-11-21 13:00:00|1088.49|1086.74|1089.74|1087.74|1090.74|1088.74|1088.49|1086.24|1
1669039200000|2022-11-21 14:00:00|1089.49|1087.49|1077.24|1075.24|1090.49|1088.49|1074.24|1072.49|38
1669042800000|2022-11-21 15:00:00|1077.49|1075.49|1075.22|1073.72|1077.99|1075.99|1073.5|1072|96
1669046400000|2022-11-21 16:00:00|1075.01|1073.51|1075.2|1073.7|1076.33|1074.83|1074.75|1073.25|0
1669050000000|2022-11-21 17:00:00|1075.21|1073.71|1076.52|1075.02|1077.21|1075.71|1074.98|1073.48|0
1669053600000|2022-11-21 18:00:00|1076.74|1075.24|1077.11|1075.61|1078.73|1077.23|1076.74|1075.24|0
1669057200000|2022-11-21 19:00:00|1077.21|1075.71|1077.41|1075.91|1078.1|1076.6|1076.98|1075.48|0
1669060800000|2022-11-21 20:00:00|1077.3|1075.8|1077.2|1075.7|1078.19|1076.69|1076.95|1075.45|0
1669064400000|2022-11-21 21:00:00|1077.42|1075.92|1077.37|1075.87|1078.06|1076.56|1077.28|1075.78|0
1669068000000|2022-11-21 22:00:00|1077.35|1075.85|1077.35|1075.85|1077.57|1076.07|1077.33|1075.83|0
1669071600000|2022-11-21 23:00:00|1077.39|1075.89|1077.7|1076.2|1077.92|1076.42|1077.17|1075.67|0
1669075200000|2022-11-22 00:00:00|1077.75|1076.25|1078.31|1076.81|1079.18|1077.68|1077.59|1076.09|0
1669078800000|2022-11-22 01:00:00|1078.1|1076.6|1077.88|1076.38|1079.62|1078.12|1077.67|1076.17|0
1669082400000|2022-11-22 02:00:00|1077.89|1076.39|1077.25|1075.75|1077.89|1076.39|1076.8|1075.3|0
1669086000000|2022-11-22 03:00:00|1077.46|1075.96|1077.48|1075.98|1078.11|1076.61|1077.24|1075.74|0
1669089600000|2022-11-22 04:00:00|1078.28|1076.78|1082.71|1081.21|1082.93|1081.43|1078.28|1076.78|0
1669093200000|2022-11-22 05:00:00|1082.92|1081.42|1082.54|1081.04|1083.2|1081.7|1082.27|1080.77|0
1669096800000|2022-11-22 06:00:00|1082.65|1081.15|1082.53|1081.03|1083.19|1081.69|1082.11|1080.61|0
1669100400000|2022-11-22 07:00:00|1082.31|1080.81|1082.37|1080.87|1083.44|1081.94|1081.18|1079.68|0
1669104000000|2022-11-22 08:00:00|1082.59|1081.09|1086.62|1084.87|1092.51|1089.76|1082.37|1080.87|18
1669107600000|2022-11-22 09:00:00|1087.12|1085.12|1094.37|1092.87|1094.62|1092.87|1085.62|1083.87|21
1669111200000|2022-11-22 10:00:00|1094.62|1092.37|1092.62|1090.87|1094.62|1092.87|1091.37|1089.37|45
1669114800000|2022-11-22 11:00:00|1092.87|1091.12|1097.87|1096.12|1098.62|1097.37|1092.12|1090.37|77
1669118400000|2022-11-22 12:00:00|1097.62|1095.87|1098.26|1097.51|1099.51|1097.76|1097.12|1095.37|103
1669122000000|2022-11-22 13:00:00|1099.51|1097.76|1101.26|1099.76|1101.51|1100.01|1099.01|1097.26|13
1669125600000|2022-11-22 14:00:00|1101.01|1099.51|1101.76|1100.01|1102.01|1100.51|1098.26|1096.51|54
1669129200000|2022-11-22 15:00:00|1102.01|1100.26|1103.45|1101.95|1104.11|1102.61|1100.38|1098.13|136
1669132800000|2022-11-22 16:00:00|1103.67|1102.17|1103.44|1101.94|1103.67|1102.17|1102.31|1100.81|0
1669136400000|2022-11-22 17:00:00|1103.43|1101.93|1103.44|1101.94|1103.9|1102.4|1102.99|1101.49|0
1669140000000|2022-11-22 18:00:00|1103.43|1101.93|1105.24|1103.74|1105.47|1103.97|1103.21|1101.71|0
1669143600000|2022-11-22 19:00:00|1105.25|1103.75|1105.48|1103.98|1105.71|1104.21|1104.57|1103.07|0
1669147200000|2022-11-22 20:00:00|1105.49|1103.99|1106.96|1105.46|1107.08|1105.58|1105.48|1103.98|0
1669150800000|2022-11-22 21:00:00|1107.15|1105.65|1107.06|1105.56|1107.23|1105.73|1106.59|1105.09|0
1669154400000|2022-11-22 22:00:00|1107.02|1105.52|1107.22|1105.72|1107.24|1105.74|1106.97|1105.47|0
1669158000000|2022-11-22 23:00:00|1107.17|1105.67|1107.35|1105.85|1107.49|1105.99|1106.89|1105.39|0
1669161600000|2022-11-23 00:00:00|1107.36|1105.86|1106.63|1105.13|1107.92|1106.42|1106.63|1105.13|0
1669165200000|2022-11-23 01:00:00|1106.62|1105.12|1106.62|1105.12|1107.06|1105.56|1105.96|1104.46|0
1669168800000|2022-11-23 02:00:00|1106.84|1105.34|1106.63|1105.13|1106.85|1105.35|1105.95|1104.45|0
1669172400000|2022-11-23 03:00:00|1106.52|1105.02|1106.4|1104.9|1106.63|1105.13|1106.18|1104.68|0
1669176000000|2022-11-23 04:00:00|1106.29|1104.79|1106.4|1104.9|1106.62|1105.12|1105.95|1104.45|0
1669179600000|2022-11-23 05:00:00|1106.51|1105.01|1106.42|1104.92|1106.85|1105.35|1106.4|1104.9|0
1669183200000|2022-11-23 06:00:00|1106.53|1105.03|1106.42|1104.92|1106.75|1105.25|1105.32|1103.82|0
1669186800000|2022-11-23 07:00:00|1106.41|1104.91|1105.68|1104.18|1106.42|1104.92|1104.44|1102.94|0
1669190400000|2022-11-23 08:00:00|1105.79|1104.29|1116.06|1113.56|1117.06|1114.81|1105.37|1103.87|104
1669194000000|2022-11-23 09:00:00|1116.31|1113.81|1114.56|1112.31|1117.06|1114.56|1112.81|1110.31|2
1669197600000|2022-11-23 10:00:00|1114.31|1112.06|1108.81|1106.56|1115.06|1112.56|1108.56|1106.06|127
1669201200000|2022-11-23 11:00:00|1109.06|1106.81|1108.31|1105.81|1109.06|1107.06|1103.56|1101.56|126
1669204800000|2022-11-23 12:00:00|1108.06|1106.06|1105.78|1103.28|1159.06|1107.06|1105.03|1102.78|42
1669208400000|2022-11-23 13:00:00|1106.03|1103.53|1101.78|1100.03|1106.03|1103.78|1100.53|1099.28|10
1669212000000|2022-11-23 14:00:00|1101.53|1098.53|1107.53|1105.78|1108.03|1106.03|1099.28|1097.28|63
1669215600000|2022-11-23 15:00:00|1107.28|1105.53|1108.3|1106.8|1110.28|1108.78|1106.28|1104.03|156
1669219200000|2022-11-23 16:00:00|1108.31|1106.81|1107.1|1105.6|1109.85|1108.35|1106.41|1104.91|0
1669222800000|2022-11-23 17:00:00|1106.88|1105.38|1105.98|1104.48|1108.01|1106.51|1105.51|1104.01|0
1669226400000|2022-11-23 18:00:00|1105.97|1104.47|1107.9|1106.4|1108.02|1106.52|1105.74|1104.24|0
1669230000000|2022-11-23 19:00:00|1108.01|1106.51|1108.52|1107.02|1110.09|1108.59|1106.88|1105.38|0
1669233600000|2022-11-23 20:00:00|1108.53|1107.03|1108.97|1107.47|1109.44|1107.94|1107.84|1106.34|0
1669237200000|2022-11-23 21:00:00|1108.93|1107.43|1109.76|1108.26|1109.9|1108.4|1108.61|1107.11|0
1669240800000|2022-11-23 22:00:00|1109.74|1108.24|1109.81|1108.31|1109.94|1108.44|1109.63|1108.13|0
1669244400000|2022-11-23 23:00:00|1109.76|1108.26|1110.41|1108.91|1110.57|1109.07|1109.65|1108.15|0
1669248000000|2022-11-24 00:00:00|1110.52|1109.02|1109.61|1108.11|1110.81|1109.31|1109.16|1107.66|0
1669251600000|2022-11-24 01:00:00|1109.6|1108.1|1109.83|1108.33|1110.27|1108.77|1109.39|1107.89|0
1669255200000|2022-11-24 02:00:00|1109.61|1108.11|1109.61|1108.11|1109.84|1108.34|1109.38|1107.88|0
1669258800000|2022-11-24 03:00:00|1109.83|1108.33|1109.39|1107.89|1109.84|1108.34|1109.17|1107.67|0
1669262400000|2022-11-24 04:00:00|1109.38|1107.88|1109.83|1108.33|1109.83|1108.33|1109.16|1107.66|0
1669266000000|2022-11-24 05:00:00|1109.82|1108.32|1108.26|1106.76|1109.83|1108.33|1108.26|1106.76|0
1669269600000|2022-11-24 06:00:00|1108.37|1106.87|1110.47|1108.97|1110.47|1108.97|1107.81|1106.31|0
1669273200000|2022-11-24 07:00:00|1110.69|1109.19|1111.29|1109.79|1113.49|1111.99|1110.47|1108.97|0
1669276800000|2022-11-24 08:00:00|1111.51|1110.01|1111.42|1109.42|1113.31|1110.31|1105.31|1103.31|4
1669280400000|2022-11-24 09:00:00|1111.17|1109.17|1115.67|1113.67|1115.92|1114.17|1110.17|1108.42|3
1669284000000|2022-11-24 10:00:00|1115.42|1113.42|1116.92|1114.92|1118.17|1116.17|1114.67|1112.67|6
1669287600000|2022-11-24 11:00:00|1116.67|1114.67|1116.92|1114.92|1117.42|1115.42|1115.92|1113.92|1
1669291200000|2022-11-24 12:00:00|1117.17|1115.17|1113.95|1113.2|1117.42|1115.42|1113.7|1111.95|25
1669294800000|2022-11-24 13:00:00|1113.7|1111.95|1114.95|1112.95|1115.7|1113.7|1113.7|1111.7|76
1669298400000|2022-11-24 14:00:00|1115.2|1113.2|1120.7|1118.7|1120.95|1118.95|1115.2|1113.2|12
1669302000000|2022-11-24 15:00:00|1120.95|1118.95|1121.18|1119.68|1121.7|1119.79|1118.91|1116.91|104
1669305600000|2022-11-24 16:00:00|1121.17|1119.67|1121.74|1120.24|1122.18|1120.68|1120.85|1119.35|0
1669309200000|2022-11-24 17:00:00|1121.73|1120.23|1120.61|1119.11|1121.74|1120.24|1120.61|1119.11|0
1669312800000|2022-11-24 18:00:00|1120.62|1119.12|1121.29|1119.79|1121.29|1119.79|1120.61|1119.11|0
1669316400000|2022-11-24 19:00:00|1121.3|1119.8|1121.37|1119.87|1121.59|1120.09|1121.3|1119.8|0
1669320000000|2022-11-24 20:00:00|1121.26|1119.76|1121.48|1119.98|1121.59|1120.09|1121.14|1119.64|0
1669323600000|2022-11-24 21:00:00|1121.41|1119.91|1121.41|1119.91|1121.41|1119.91|1121.41|1119.91|0
1669330800000|2022-11-24 23:00:00|1121.4|1119.9|1121.16|1119.66|1121.55|1120.05|1120.89|1119.39|0
1669334400000|2022-11-25 00:00:00|1121.21|1119.71|1121.13|1119.63|1121.24|1119.74|1119.79|1118.29|0
1669338000000|2022-11-25 01:00:00|1121.12|1119.62|1120.7|1119.2|1121.36|1119.86|1120.24|1118.74|0
1669341600000|2022-11-25 02:00:00|1120.92|1119.42|1121.06|1119.56|1121.72|1120.22|1120.69|1119.19|0
1669345200000|2022-11-25 03:00:00|1121.05|1119.55|1121.06|1119.56|1121.06|1119.56|1120.83|1119.33|0
1669348800000|2022-11-25 04:00:00|1121.28|1119.78|1121.24|1119.74|1121.51|1120.01|1121.16|1119.66|0
1669352400000|2022-11-25 05:00:00|1121.25|1119.75|1121.46|1119.96|1121.69|1120.19|1121.23|1119.73|0
1669356000000|2022-11-25 06:00:00|1121.68|1120.18|1121.43|1119.93|1121.68|1120.18|1120.97|1119.47|0
1669359600000|2022-11-25 07:00:00|1121.65|1120.15|1121.2|1119.7|1122.76|1121.26|1121.19|1119.69|0
1669363200000|2022-11-25 08:00:00|1121.41|1119.91|1120.93|1119.18|1124.68|1121.93|1116.93|1115.43|98
1669366800000|2022-11-25 09:00:00|1120.68|1118.93|1121.68|1119.93|1126.68|1125.18|1120.68|1118.93|15
1669370400000|2022-11-25 10:00:00|1121.43|1119.43|1120.93|1119.43|1123.93|1122.43|1120.68|1118.93|0
1669374000000|2022-11-25 11:00:00|1121.18|1119.68|1123.68|1121.93|1124.68|1122.93|1121.18|1119.68|10
1669377600000|2022-11-25 12:00:00|1123.43|1121.43|1123.44|1121.94|1125.44|1123.69|1122.93|1121.43|1
1669381200000|2022-11-25 13:00:00|1123.19|1121.44|1122.19|1120.19|1123.69|1121.69|1121.69|1120.19|1
1669384800000|2022-11-25 14:00:00|1121.94|1120.44|1124.94|1123.19|1125.44|1123.69|1118.44|1116.69|64
1669388400000|2022-11-25 15:00:00|1125.19|1122.69|1125.15|1123.65|1125.19|1123.65|1121.57|1119.57|178
1669392000000|2022-11-25 16:00:00|1124.93|1123.43|1127.34|1125.84|1127.57|1126.07|1124.92|1123.42|0
1669395600000|2022-11-25 17:00:00|1127.12|1125.62|1126.01|1124.51|1127.35|1125.85|1125.77|1124.27|0
1669399200000|2022-11-25 18:00:00|1126.02|1124.52|1126.45|1124.95|1126.9|1125.4|1126|1124.5|0
1669402800000|2022-11-25 19:00:00|1126.22|1124.72|1126.45|1124.95|1126.45|1124.95|1126.22|1124.72|0
1669406400000|2022-11-25 20:00:00|1126.34|1124.84|1126.67|1125.17|1126.9|1125.4|1126.22|1124.72|0
1669410000000|2022-11-25 21:00:00|1126.45|1124.95|1126.49|1124.99|1126.49|1124.99|1126.45|1124.95|0
1669590000000|2022-11-27 23:00:00|1123.85|1122.35|1123.36|1121.86|1124.8|1123.3|1123.32|1121.82|0
1669593600000|2022-11-28 00:00:00|1123.32|1121.82|1121.11|1119.61|1123.7|1122.2|1120.89|1119.39|0
1669597200000|2022-11-28 01:00:00|1120.89|1119.39|1117.1|1115.6|1121.11|1119.61|1116.65|1115.15|0
1669600800000|2022-11-28 02:00:00|1117.09|1115.59|1116.88|1115.38|1117.1|1115.6|1115.37|1113.87|0
1669604400000|2022-11-28 03:00:00|1116.65|1115.15|1116.64|1115.14|1116.88|1115.38|1116.42|1114.92|0
1669608000000|2022-11-28 04:00:00|1116.65|1115.15|1116.67|1115.17|1117.09|1115.59|1116.64|1115.14|0
1669611600000|2022-11-28 05:00:00|1116.66|1115.16|1115.55|1114.05|1116.66|1115.16|1115.07|1113.57|0
1669615200000|2022-11-28 06:00:00|1115.51|1114.01|1116.43|1114.93|1116.65|1115.15|1115.29|1113.79|0
1669618800000|2022-11-28 07:00:00|1116.66|1115.16|1109.99|1108.49|1116.66|1115.16|1109.77|1108.27|0
1669622400000|2022-11-28 08:00:00|1110.21|1108.71|1107.15|1105.15|1110.88|1109.38|1103.07|1100.82|89
1669626000000|2022-11-28 09:00:00|1106.9|1104.9|1103.9|1102.15|1107.4|1105.4|1103.15|1101.15|30
1669629600000|2022-11-28 10:00:00|1104.15|1101.9|1103.4|1101.4|1105.9|1103.9|1102.4|1100.4|26
1669633200000|2022-11-28 11:00:00|1103.15|1101.15|1103.65|1101.65|1103.9|1102.65|1101.9|1099.9|31
1669636800000|2022-11-28 12:00:00|1103.9|1101.9|1103.7|1101.7|1105.9|1103.9|1102.95|1101.2|3
1669640400000|2022-11-28 13:00:00|1103.95|1101.95|1104.45|1102.45|1105.95|1103.95|1103.45|1101.45|5
1669644000000|2022-11-28 14:00:00|1104.2|1102.2|1105.95|1104.2|1106.7|1105.2|1101.95|1100.2|26
1669647600000|2022-11-28 15:00:00|1106.2|1104.45|1106.22|1104.72|1110.96|1108.96|1105.99|1104.45|88
1669651200000|2022-11-28 16:00:00|1106.21|1104.71|1108.63|1107.13|1108.86|1107.36|1106.2|1104.7|0
1669654800000|2022-11-28 17:00:00|1108.62|1107.12|1107.02|1105.52|1109.31|1107.81|1106.8|1105.3|0
1669658400000|2022-11-28 18:00:00|1107.03|1105.53|1105.65|1104.15|1107.27|1105.77|1105.21|1103.71|0
1669662000000|2022-11-28 19:00:00|1105.43|1103.93|1104.96|1103.46|1105.88|1104.38|1104.52|1103.02|0
1669665600000|2022-11-28 20:00:00|1104.74|1103.24|1104.63|1103.13|1104.98|1103.48|1103.82|1102.32|0
1669669200000|2022-11-28 21:00:00|1104.61|1103.11|1105.24|1103.74|1105.47|1103.97|1104.61|1103.11|0
1669672800000|2022-11-28 22:00:00|1105.22|1103.72|1105.15|1103.65|1105.24|1103.74|1104.97|1103.47|0
1669676400000|2022-11-28 23:00:00|1105.16|1103.66|1105.13|1103.63|1105.42|1103.92|1104.79|1103.29|0
1669680000000|2022-11-29 00:00:00|1105.08|1103.58|1104.99|1103.49|1105.43|1103.93|1103.66|1102.16|0
1669683600000|2022-11-29 01:00:00|1105.1|1103.6|1109.19|1107.69|1109.19|1107.69|1104.76|1103.26|0
1669687200000|2022-11-29 02:00:00|1109.18|1107.68|1110.07|1108.57|1110.63|1109.13|1108.96|1107.46|0
1669690800000|2022-11-29 03:00:00|1110.18|1108.68|1113.18|1111.68|1113.18|1111.68|1109.96|1108.46|0
1669694400000|2022-11-29 04:00:00|1113.07|1111.57|1115.11|1113.61|1115.34|1113.84|1112.66|1111.16|0
1669698000000|2022-11-29 05:00:00|1115.33|1113.83|1116.55|1115.05|1117.16|1115.66|1115.11|1113.61|0
1669701600000|2022-11-29 06:00:00|1116.54|1115.04|1113.99|1112.49|1117.86|1116.36|1112.58|1111.08|0
1669705200000|2022-11-29 07:00:00|1114|1112.5|1116.32|1114.82|1120.73|1119.23|1113.99|1112.49|0
1669708800000|2022-11-29 08:00:00|1116.54|1115.04|1118.07|1116.07|1121.21|1119.21|1115.23|1113.71|33
1669712400000|2022-11-29 09:00:00|1118.32|1116.32|1114.32|1113.32|1119.57|1117.57|1113.32|1111.82|61
1669716000000|2022-11-29 10:00:00|1114.07|1113.57|1116.57|1114.57|1118.07|1116.07|1114.07|1113.32|40
1669719600000|2022-11-29 11:00:00|1116.82|1114.82|1118.32|1116.32|1119.82|1117.82|1116.07|1114.07|54
1669723200000|2022-11-29 12:00:00|1118.07|1116.07|1119.77|1117.77|1120.02|1118.02|1117.82|1115.82|0
1669726800000|2022-11-29 13:00:00|1120.02|1118.02|1119.27|1117.77|1120.02|1118.02|1117.77|1115.52|2
1669730400000|2022-11-29 14:00:00|1119.02|1117.27|1124.52|1123.02|1124.52|1123.27|1118.02|1116.27|108
1669734000000|2022-11-29 15:00:00|1125.52|1122.77|1125.56|1124.06|1127.38|1125.38|1123.52|1121.77|187
1669737600000|2022-11-29 16:00:00|1125.55|1124.05|1124|1122.5|1126.01|1124.51|1121.38|1119.88|0
1669741200000|2022-11-29 17:00:00|1123.78|1122.28|1125.57|1124.07|1125.8|1124.3|1123.32|1121.82|0
1669744800000|2022-11-29 18:00:00|1125.35|1123.85|1126.02|1124.52|1126.02|1124.52|1124.4|1122.9|0
1669748400000|2022-11-29 19:00:00|1126.24|1124.74|1125.78|1124.28|1126.97|1125.47|1124.64|1123.14|0
1669752000000|2022-11-29 20:00:00|1125.77|1124.27|1125.55|1124.05|1126.45|1124.95|1125.08|1123.58|0
1669755600000|2022-11-29 21:00:00|1125.6|1124.1|1125.76|1124.26|1125.92|1124.42|1124.91|1123.41|0
1669759200000|2022-11-29 22:00:00|1124.76|1123.26|1124.21|1122.71|1124.76|1123.26|1124.1|1122.6|0
1669762800000|2022-11-29 23:00:00|1124.17|1122.67|1122.48|1120.98|1124.3|1122.8|1122.14|1120.64|0
1669766400000|2022-11-30 00:00:00|1122.53|1121.03|1123.07|1121.57|1123.29|1121.79|1121.26|1119.76|0
1669770000000|2022-11-30 01:00:00|1123.18|1121.68|1123.46|1121.96|1124.19|1122.69|1122.7|1121.2|0
1669773600000|2022-11-30 02:00:00|1123.66|1122.16|1123.66|1122.16|1123.66|1122.16|1122.99|1121.49|0
1669777200000|2022-11-30 03:00:00|1123.67|1122.17|1123.45|1121.95|1123.89|1122.39|1122.99|1121.49|0
1669780800000|2022-11-30 04:00:00|1123.67|1122.17|1123.9|1122.4|1124.35|1122.85|1123.45|1121.95|0
1669784400000|2022-11-30 05:00:00|1123.89|1122.39|1123.44|1121.94|1124.35|1122.85|1123.44|1121.94|0
1669788000000|2022-11-30 06:00:00|1123.45|1121.95|1123.48|1121.98|1124.58|1123.08|1123.25|1121.75|0
1669791600000|2022-11-30 07:00:00|1123.26|1121.76|1122.95|1121.45|1124.6|1123.1|1121.23|1119.73|0
1669795200000|2022-11-30 08:00:00|1123.17|1121.67|1125.63|1123.63|1159.88|1126.7|1122.38|1102.38|371
1669798800000|2022-11-30 09:00:00|1125.38|1123.38|1125.13|1123.38|1130.63|1129.63|1124.88|1123.38|106
1669802400000|2022-11-30 10:00:00|1125.38|1123.13|1129.13|1127.88|1130.88|1129.38|1124.63|1123.13|26
1669806000000|2022-11-30 11:00:00|1129.38|1127.38|1128.13|1126.88|1129.63|1127.88|1125.88|1124.38|1
1669809600000|2022-11-30 12:00:00|1127.88|1126.38|1127.64|1125.89|1129.38|1128.38|1127.39|1125.89|82
1669813200000|2022-11-30 13:00:00|1127.89|1126.14|1128.89|1127.39|1130.89|1129.39|1126.89|1125.39|1
1669816800000|2022-11-30 14:00:00|1128.64|1126.64|1126.89|1125.14|1131.14|1129.39|1126.39|1124.64|6
1669820400000|2022-11-30 15:00:00|1126.64|1124.89|1126.19|1124.69|1128.51|1127.26|1124.63|1123.13|135
1669824000000|2022-11-30 16:00:00|1126.2|1124.7|1126.47|1124.97|1128.46|1126.96|1125.72|1124.22|0
1669827600000|2022-11-30 17:00:00|1126.48|1124.98|1125.75|1124.25|1126.71|1125.21|1124.16|1122.66|0
1669831200000|2022-11-30 18:00:00|1125.97|1124.47|1131.87|1130.37|1132.34|1130.84|1124.86|1123.36|0
1669834800000|2022-11-30 19:00:00|1131.88|1130.38|1134.92|1133.42|1136.03|1134.53|1131.88|1130.38|0
1669838400000|2022-11-30 20:00:00|1134.93|1133.43|1138.73|1137.23|1138.74|1137.24|1134.69|1133.19|0
1669842000000|2022-11-30 21:00:00|1138.69|1137.19|1140.73|1139.23|1140.79|1139.29|1137.55|1136.05|0
1669845600000|2022-11-30 22:00:00|1140.7|1139.2|1140.54|1139.04|1140.86|1139.36|1140.25|1138.75|0
1669849200000|2022-11-30 23:00:00|1140.55|1139.05|1140.34|1138.84|1141.29|1139.79|1139.54|1138.04|0
1669852800000|2022-12-01 00:00:00|1140.25|1138.75|1139.2|1137.7|1140.77|1139.27|1138.76|1137.26|0
1669856400000|2022-12-01 01:00:00|1139.19|1137.69|1136.84|1135.34|1141.22|1139.72|1136.84|1135.34|0
1669860000000|2022-12-01 02:00:00|1136.95|1135.45|1136.61|1135.11|1137.51|1136.01|1136.38|1134.88|0
1669863600000|2022-12-01 03:00:00|1136.83|1135.33|1137.29|1135.79|1137.3|1135.8|1135.94|1134.44|0
1669867200000|2022-12-01 04:00:00|1137.18|1135.68|1137.08|1135.58|1137.54|1136.04|1136.63|1135.13|0
1669870800000|2022-12-01 05:00:00|1137.09|1135.59|1137.32|1135.82|1138|1136.5|1136.86|1135.36|0
1669874400000|2022-12-01 06:00:00|1137.21|1135.71|1136.21|1134.71|1137.76|1136.26|1135.98|1134.48|0
1669878000000|2022-12-01 07:00:00|1136.2|1134.7|1135.82|1134.32|1136.32|1134.82|1133.12|1131.62|0
1669881600000|2022-12-01 08:00:00|1135.93|1134.43|1132.37|1130.62|1136.04|1134.54|1126.76|1124.76|233
1669885200000|2022-12-01 09:00:00|1132.12|1130.37|1128.37|1126.62|1134.87|1133.12|1126.12|1124.62|105
1669888800000|2022-12-01 10:00:00|1128.62|1126.87|1133.12|1131.62|1133.37|1131.62|1128.62|1126.87|5
1669892400000|2022-12-01 11:00:00|1132.87|1131.12|1133.62|1132.12|1134.12|1132.37|1132.12|1130.12|18
1669896000000|2022-12-01 12:00:00|1133.87|1131.87|1134.27|1132.52|1134.52|1133.02|1131.37|1129.62|13
1669899600000|2022-12-01 13:00:00|1134.02|1132.27|1133.27|1131.52|1135.27|1133.52|1133.02|1131.02|2
1669903200000|2022-12-01 14:00:00|1133.52|1131.77|1131.27|1129.02|1135.77|1134.02|1130.52|1129.02|11
1669906800000|2022-12-01 15:00:00|1131.52|1129.52|1129.42|1127.92|1132.27|1130.02|1125.33|1123.83|255
1669910400000|2022-12-01 16:00:00|1129.41|1127.91|1128.63|1127.13|1129.99|1128.49|1127.04|1125.54|0
1669914000000|2022-12-01 17:00:00|1128.62|1127.12|1128.65|1127.15|1129.55|1128.05|1127.01|1125.51|0
1669917600000|2022-12-01 18:00:00|1128.64|1127.14|1128.86|1127.36|1130.01|1128.51|1127.72|1126.22|0
1669921200000|2022-12-01 19:00:00|1128.97|1127.47|1129.13|1127.63|1130.02|1128.52|1128.15|1126.65|0
1669924800000|2022-12-01 20:00:00|1129.12|1127.62|1128.65|1127.15|1129.7|1128.2|1128.21|1126.71|0
1669928400000|2022-12-01 21:00:00|1128.39|1126.89|1127.82|1126.32|1128.43|1126.93|1127.39|1125.89|0
1669932000000|2022-12-01 22:00:00|1127.8|1126.3|1127.96|1126.46|1128.07|1126.57|1127.8|1126.3|0
1669935600000|2022-12-01 23:00:00|1127.91|1126.41|1125.36|1123.86|1128.14|1126.64|1125.15|1123.65|0
1669939200000|2022-12-02 00:00:00|1125.31|1123.81|1123.38|1121.88|1125.31|1123.81|1122.99|1121.49|0
1669942800000|2022-12-02 01:00:00|1123.16|1121.66|1121.8|1120.3|1123.83|1122.33|1121.36|1119.86|0
1669946400000|2022-12-02 02:00:00|1121.91|1120.41|1122.93|1121.43|1123.14|1121.64|1121.36|1119.86|0
1669950000000|2022-12-02 03:00:00|1122.71|1121.21|1121.84|1120.34|1122.94|1121.44|1121.83|1120.33|0
1669953600000|2022-12-02 04:00:00|1121.83|1120.33|1121.89|1120.39|1121.89|1120.39|1121.39|1119.89|0
1669957200000|2022-12-02 05:00:00|1121.88|1120.38|1121.45|1119.95|1121.89|1120.39|1121|1119.5|0
1669960800000|2022-12-02 06:00:00|1121.46|1119.96|1122.24|1120.74|1122.56|1121.06|1121.45|1119.95|0
1669964400000|2022-12-02 07:00:00|1122.46|1120.96|1122.24|1120.74|1123.79|1122.29|1122.24|1120.74|0
1669968000000|2022-12-02 08:00:00|1122.25|1120.75|1113.99|1113.24|1124.88|1123.38|1110.99|1110.24|561
1669971600000|2022-12-02 09:00:00|1113.74|1111.99|1115.24|1113.49|1117.49|1115.49|1111.99|1110.24|194
1669975200000|2022-12-02 10:00:00|1114.99|1113.24|1116.49|1114.49|1117.74|1115.99|1114.74|1112.99|6
1669978800000|2022-12-02 11:00:00|1116.24|1114.24|1116.24|1114.24|1116.74|1114.74|1113.99|1112.24|3
1669982400000|2022-12-02 12:00:00|1115.99|1113.99|1115.29|1113.54|1118.74|1116.74|1115.24|1113.49|5
1669986000000|2022-12-02 13:00:00|1115.54|1113.79|1115.54|1114.04|1160.79|1116.79|1111.04|1108.29|48
1669989600000|2022-12-02 14:00:00|1115.79|1113.54|1120.29|1118.54|1120.79|1119.04|1112.54|1111.04|4
1669993200000|2022-12-02 15:00:00|1120.04|1118.29|1119.85|1118.35|1121.85|1120.35|1117.85|1116.1|29
1669996800000|2022-12-02 16:00:00|1120.07|1118.57|1121.39|1119.89|1121.94|1120.44|1118.52|1117.02|0
1670000400000|2022-12-02 17:00:00|1121.28|1119.78|1120.48|1118.98|1121.88|1120.38|1120.26|1118.76|0
1670004000000|2022-12-02 18:00:00|1120.47|1118.97|1120.29|1118.79|1120.93|1119.43|1119.36|1117.86|0
1670007600000|2022-12-02 19:00:00|1120.07|1118.57|1121.9|1120.4|1122.12|1120.62|1119.59|1118.09|0
1670011200000|2022-12-02 20:00:00|1121.91|1120.41|1121.7|1120.2|1123.07|1121.57|1120.55|1119.05|0
1670014800000|2022-12-02 21:00:00|1121.35|1119.85|1119.62|1118.12|1121.35|1119.85|1119.44|1117.94|0
1670018400000|2022-12-02 22:00:00|1119.64|1118.14|1119.64|1118.14|1119.64|1118.14|1119.64|1118.14|0
1670194800000|2022-12-04 23:00:00|1120.88|1119.38|1117.61|1116.11|1121.08|1119.58|1116.66|1115.16|0
1670198400000|2022-12-05 00:00:00|1117.6|1116.1|1117.59|1116.09|1118.71|1117.21|1117.02|1115.52|0
1670202000000|2022-12-05 01:00:00|1119.78|1118.28|1122.13|1120.63|1122.47|1120.97|1117.35|1115.85|0
1670205600000|2022-12-05 02:00:00|1122.02|1120.52|1121.82|1120.32|1122.69|1121.19|1121.81|1120.31|0
1670209200000|2022-12-05 03:00:00|1122.04|1120.54|1119.77|1118.27|1122.04|1120.54|1119.32|1117.82|0
1670212800000|2022-12-05 04:00:00|1119.76|1118.26|1119.04|1117.54|1119.77|1118.27|1118.81|1117.31|0
1670216400000|2022-12-05 05:00:00|1121.11|1119.61|1119.26|1117.76|1121.12|1119.62|1118.81|1117.31|0
1670220000000|2022-12-05 06:00:00|1119.04|1117.54|1117.55|1116.05|1119.04|1117.54|1116.65|1115.15|0
1670223600000|2022-12-05 07:00:00|1117.54|1116.04|1117.6|1116.1|1120.35|1118.85|1115.95|1114.45|0
1670227200000|2022-12-05 08:00:00|1115.41|1113.91|1117.59|1116.09|1121.1|1119.59|1111.27|1109.77|17
1670230800000|2022-12-05 09:00:00|1117.34|1115.84|1120.34|1118.59|1121.34|1119.59|1116.84|1115.09|2
1670234400000|2022-12-05 10:00:00|1120.59|1118.84|1117.09|1115.34|1121.09|1119.59|1117.09|1115.09|164
1670238000000|2022-12-05 11:00:00|1117.34|1115.59|1121.84|1119.34|1122.09|1120.59|1117.34|1115.59|3
1670241600000|2022-12-05 12:00:00|1121.34|1119.09|1121.63|1119.38|1121.63|1119.84|1119.84|1117.84|28
1670245200000|2022-12-05 13:00:00|1121.38|1119.63|1123.13|1121.63|1124.63|1123.38|1120.88|1119.38|7
1670248800000|2022-12-05 14:00:00|1122.88|1121.38|1120.88|1118.63|1125.63|1124.38|1120.38|1118.63|4
1670252400000|2022-12-05 15:00:00|1120.63|1118.38|1121.58|1120.08|1121.81|1120.31|1119.31|1117.38|78
1670256000000|2022-12-05 16:00:00|1121.8|1120.3|1118.91|1117.41|1122.71|1121.21|1118.9|1117.4|0
1670259600000|2022-12-05 17:00:00|1118.9|1117.4|1118.87|1117.37|1120.28|1118.78|1118.46|1116.96|0
1670263200000|2022-12-05 18:00:00|1118.86|1117.36|1117.24|1115.74|1119.78|1118.28|1117.02|1115.52|0
1670266800000|2022-12-05 19:00:00|1117.25|1115.75|1117.11|1115.61|1118.04|1116.54|1115.97|1114.47|0
1670270400000|2022-12-05 20:00:00|1117.12|1115.62|1117.78|1116.28|1118.46|1116.96|1116.62|1115.12|0
1670274000000|2022-12-05 21:00:00|1117.82|1116.32|1118.57|1117.07|1118.62|1117.12|1117.66|1116.16|0
1670277600000|2022-12-05 22:00:00|1118.52|1117.02|1111.54|1110.04|1118.57|1117.07|1111.39|1109.89|0
1670281200000|2022-12-05 23:00:00|1111.39|1109.89|1111.38|1109.88|1112.07|1110.57|1110.91|1109.41|0
1670284800000|2022-12-06 00:00:00|1111.39|1109.89|1111.36|1109.86|1112.24|1110.74|1110.9|1109.4|0
1670288400000|2022-12-06 01:00:00|1111.47|1109.97|1111.8|1110.3|1112.48|1110.98|1111.36|1109.86|0
1670292000000|2022-12-06 02:00:00|1111.79|1110.29|1112.01|1110.51|1112.91|1111.41|1111.57|1110.07|0
1670295600000|2022-12-06 03:00:00|1112.23|1110.73|1111.9|1110.4|1112.46|1110.96|1111.55|1110.05|0
1670299200000|2022-12-06 04:00:00|1112.01|1110.51|1111.33|1109.83|1112.01|1110.51|1111.33|1109.83|0
1670302800000|2022-12-06 05:00:00|1111.11|1109.61|1110.87|1109.37|1111.38|1109.88|1110.64|1109.14|0
1670306400000|2022-12-06 06:00:00|1110.76|1109.26|1108.67|1107.17|1110.87|1109.37|1108.44|1106.94|0
1670310000000|2022-12-06 07:00:00|1108.89|1107.39|1108.89|1107.39|1109.78|1108.28|1107.99|1106.49|0
1670313600000|2022-12-06 08:00:00|1108.67|1107.17|1111.09|1109.34|1114.38|1112.63|1107.63|1106.13|133
1670317200000|2022-12-06 09:00:00|1110.84|1109.09|1109.09|1107.34|1112.09|1110.34|1108.84|1107.09|29
1670320800000|2022-12-06 10:00:00|1108.84|1106.84|1108.59|1106.84|1108.84|1106.84|1105.59|1103.84|12
1670324400000|2022-12-06 11:00:00|1109.09|1107.09|1104.09|1102.34|1109.34|1107.84|1104.09|1102.34|16
1670328000000|2022-12-06 12:00:00|1104.34|1102.59|1102.99|1101.24|1105.09|1103.34|1102.24|1100.74|188
1670331600000|2022-12-06 13:00:00|1103.49|1101.49|1103.74|1102.99|1103.99|1102.99|1101.99|1100.24|402
1670335200000|2022-12-06 14:00:00|1103.99|1102.74|1109.49|1107.74|1110.49|1108.74|1102.99|1101.74|311
1670338800000|2022-12-06 15:00:00|1109.24|1107.99|1108.15|1106.65|1109.99|1108.24|1105.07|1103.57|71
1670342400000|2022-12-06 16:00:00|1108.16|1106.66|1108.11|1106.61|1109.69|1108.19|1107.22|1105.72|0
1670346000000|2022-12-06 17:00:00|1108.22|1106.72|1107.18|1105.68|1109.24|1107.74|1106.73|1105.23|0
1670349600000|2022-12-06 18:00:00|1107.17|1105.67|1106.3|1104.8|1107.41|1105.91|1104.69|1103.19|0
1670353200000|2022-12-06 19:00:00|1106.31|1104.81|1105.25|1103.75|1106.71|1105.21|1104.57|1103.07|0
1670356800000|2022-12-06 20:00:00|1105.26|1103.76|1107.74|1106.24|1107.98|1106.48|1104.79|1103.29|0
1670360400000|2022-12-06 21:00:00|1107.41|1105.91|1107.46|1105.96|1108.04|1106.54|1106.89|1105.39|0
1670364000000|2022-12-06 22:00:00|1107.53|1106.03|1106.41|1104.91|1107.59|1106.09|1106.3|1104.8|0
1670367600000|2022-12-06 23:00:00|1106.42|1104.92|1107.09|1105.59|1107.43|1105.93|1106.39|1104.89|0
1670371200000|2022-12-07 00:00:00|1107.14|1105.64|1106.47|1104.97|1108.09|1106.59|1106.47|1104.97|0
1670374800000|2022-12-07 01:00:00|1106.69|1105.19|1107.81|1106.31|1108.04|1106.54|1106.24|1104.74|0
1670378400000|2022-12-07 02:00:00|1107.59|1106.09|1107.82|1106.32|1108.04|1106.54|1107.59|1106.09|0
1670382000000|2022-12-07 03:00:00|1107.81|1106.31|1108.04|1106.54|1108.04|1106.54|1107.37|1105.87|0
1670385600000|2022-12-07 04:00:00|1107.82|1106.32|1108.03|1106.53|1108.26|1106.76|1107.82|1106.32|0
1670389200000|2022-12-07 05:00:00|1108.04|1106.54|1106.64|1105.14|1108.26|1106.76|1106.64|1105.14|0
1670392800000|2022-12-07 06:00:00|1106.65|1105.15|1104.7|1103.2|1106.86|1105.36|1103.47|1101.97|0
1670396400000|2022-12-07 07:00:00|1104.59|1103.09|1103.83|1102.33|1105.95|1104.45|1102.92|1101.42|0
1670400000000|2022-12-07 08:00:00|1103.84|1102.34|1096.64|1094.89|1105.58|1104.08|1092.14|1090.39|149
1670403600000|2022-12-07 09:00:00|1096.39|1095.14|1089.64|1087.89|1098.39|1096.39|1088.89|1087.39|22
1670407200000|2022-12-07 10:00:00|1089.89|1088.14|1090.64|1088.89|1091.64|1089.89|1087.64|1085.89|5
1670410800000|2022-12-07 11:00:00|1090.39|1088.39|1090.64|1088.89|1092.14|1090.39|1089.89|1088.39|3
1670414400000|2022-12-07 12:00:00|1090.39|1088.39|1091.91|1090.16|1092.16|1090.16|1089.06|1087.56|4
1670418000000|2022-12-07 13:00:00|1091.66|1089.66|1092.91|1091.16|1095.41|1093.66|1091.41|1089.66|10
1670421600000|2022-12-07 14:00:00|1092.66|1090.66|1092.91|1091.66|1095.41|1093.66|1089.41|1087.66|78
1670425200000|2022-12-07 15:00:00|1092.66|1091.41|1097.11|1095.61|1097.34|1095.84|1088.66|1087.16|569
1670428800000|2022-12-07 16:00:00|1097.12|1095.62|1094.63|1093.13|1097.58|1096.08|1091.98|1090.48|0
1670432400000|2022-12-07 17:00:00|1094.42|1092.92|1094.87|1093.37|1095.32|1093.82|1093.3|1091.8|0
1670436000000|2022-12-07 18:00:00|1094.88|1093.38|1093.97|1092.47|1096|1094.5|1093.52|1092.02|0
1670439600000|2022-12-07 19:00:00|1093.96|1092.46|1094.18|1092.68|1095.09|1093.59|1093.06|1091.56|0
1670443200000|2022-12-07 20:00:00|1094.17|1092.67|1094.19|1092.69|1095.29|1093.79|1093.26|1091.76|0
1670446800000|2022-12-07 21:00:00|1094.23|1092.73|1090.37|1088.87|1094.66|1093.16|1090.28|1088.78|0
1670450400000|2022-12-07 22:00:00|1090.39|1088.89|1089.72|1088.22|1090.44|1088.94|1089.63|1088.13|0
1670454000000|2022-12-07 23:00:00|1089.78|1088.28|1090.14|1088.64|1090.34|1088.84|1089.65|1088.15|0
1670457600000|2022-12-08 00:00:00|1090.12|1088.62|1086.75|1085.25|1090.23|1088.73|1086.53|1085.03|0
1670461200000|2022-12-08 01:00:00|1086.74|1085.24|1085.63|1084.13|1086.75|1085.25|1085.17|1083.67|0
1670464800000|2022-12-08 02:00:00|1085.74|1084.24|1086.33|1084.83|1086.75|1085.25|1085.41|1083.91|0
1670468400000|2022-12-08 03:00:00|1086.11|1084.61|1087.44|1085.94|1087.88|1086.38|1086.11|1084.61|0
1670472000000|2022-12-08 04:00:00|1087.66|1086.16|1087.43|1085.93|1087.66|1086.16|1087.21|1085.71|0
1670475600000|2022-12-08 05:00:00|1087.44|1085.94|1087.23|1085.73|1087.66|1086.16|1086.77|1085.27|0
1670479200000|2022-12-08 06:00:00|1087.01|1085.51|1089.39|1087.89|1089.61|1088.11|1087|1085.5|0
1670482800000|2022-12-08 07:00:00|1089.18|1087.68|1092.55|1091.05|1093.21|1091.71|1089.17|1087.67|0
1670486400000|2022-12-08 08:00:00|1092.77|1091.27|1095.2|1093.45|1098.2|1096.45|1089.92|1088.42|314
1670490000000|2022-12-08 09:00:00|1095.45|1093.7|1096.2|1094.7|1098.2|1096.45|1094.45|1092.7|44
1670493600000|2022-12-08 10:00:00|1096.7|1094.45|1096.2|1094.45|1097.45|1095.7|1095.7|1093.95|33
1670497200000|2022-12-08 11:00:00|1095.95|1094.2|1095.71|1093.71|1095.96|1094.45|1093.45|1091.7|47
1670500800000|2022-12-08 12:00:00|1095.46|1093.96|1096.43|1094.93|1097.46|1095.71|1095.46|1093.96|12
1670504400000|2022-12-08 13:00:00|1096.68|1095.18|1097.93|1096.18|1100.43|1098.93|1096.68|1095.18|42
1670508000000|2022-12-08 14:00:00|1097.68|1095.93|1097.93|1096.43|1101.43|1099.93|1094.43|1092.68|15
1670511600000|2022-12-08 15:00:00|1097.68|1096.18|1099.58|1098.08|1100.7|1099.2|1095.16|1093.16|50
1670515200000|2022-12-08 16:00:00|1099.59|1098.09|1098.68|1097.18|1100.04|1098.54|1097.97|1096.47|0
1670518800000|2022-12-08 17:00:00|1098.67|1097.17|1099.74|1098.24|1099.75|1098.25|1098|1096.5|0
1670522400000|2022-12-08 18:00:00|1099.75|1098.25|1100.85|1099.35|1101.57|1100.07|1099.51|1098.01|0
1670526000000|2022-12-08 19:00:00|1100.84|1099.34|1099.05|1097.55|1100.84|1099.34|1098.34|1096.84|0
1670529600000|2022-12-08 20:00:00|1099.04|1097.54|1100.18|1098.68|1100.4|1098.9|1098.36|1096.86|0
1670533200000|2022-12-08 21:00:00|1099.94|1098.44|1099.74|1098.24|1100.79|1099.29|1099.63|1098.13|0
1670536800000|2022-12-08 22:00:00|1099.72|1098.22|1099.9|1098.4|1100.01|1098.51|1099.65|1098.15|0
1670540400000|2022-12-08 23:00:00|1099.89|1098.39|1099.4|1097.9|1100.52|1099.02|1099.38|1097.88|0
1670544000000|2022-12-09 00:00:00|1099.29|1097.79|1099.94|1098.44|1100.49|1098.99|1099.16|1097.66|0
1670547600000|2022-12-09 01:00:00|1100.16|1098.66|1101.29|1099.79|1101.51|1100.01|1099.72|1098.22|0
1670551200000|2022-12-09 02:00:00|1101.51|1100.01|1102.16|1100.66|1102.38|1100.88|1101.28|1099.78|0
1670554800000|2022-12-09 03:00:00|1102.37|1100.87|1100.07|1098.57|1102.84|1101.34|1100.06|1098.56|0
1670558400000|2022-12-09 04:00:00|1100.29|1098.79|1100.52|1099.02|1100.53|1099.03|1100.08|1098.58|0
1670562000000|2022-12-09 05:00:00|1100.51|1099.01|1100.52|1099.02|1100.53|1099.03|1099.86|1098.36|0
1670565600000|2022-12-09 06:00:00|1100.3|1098.8|1100.47|1098.97|1100.74|1099.24|1100.01|1098.51|0
1670569200000|2022-12-09 07:00:00|1100.26|1098.76|1099.4|1097.9|1100.94|1099.44|1098.93|1097.43|0
1670572800000|2022-12-09 08:00:00|1099.41|1097.91|1087.37|1085.62|1099.84|1098.34|1085.12|1083.37|60
1670576400000|2022-12-09 09:00:00|1086.87|1085.37|1087.37|1086.62|1088.37|1086.62|1083.62|1082.62|34
1670580000000|2022-12-09 10:00:00|1087.12|1085.37|1089.62|1087.62|1089.87|1088.62|1086.12|1084.62|36
1670583600000|2022-12-09 11:00:00|1089.37|1087.87|1089.62|1088.12|1090.37|1089.37|1088.87|1087.12|3
1670587200000|2022-12-09 12:00:00|1089.87|1088.37|1092.75|1091|1093.5|1092|1089.62|1088.12|6
1670590800000|2022-12-09 13:00:00|1092.25|1090.75|1093.25|1091.5|1097.25|1095.25|1088|1086|6
1670594400000|2022-12-09 14:00:00|1093|1091|1097.5|1095.75|1099|1097.5|1092.25|1090.5|4
1670598000000|2022-12-09 15:00:00|1098.25|1096|1098.17|1096.67|1099|1097.5|1096.11|1094.55|19
1670601600000|2022-12-09 16:00:00|1098.39|1096.89|1099.48|1097.98|1099.92|1098.42|1097.47|1095.97|15
1670605200000|2022-12-09 17:00:00|1099.47|1097.97|1099.21|1097.71|1100.13|1098.63|1098.77|1097.27|0
1670608800000|2022-12-09 18:00:00|1098.99|1097.49|1097.52|1096.02|1098.99|1097.49|1096.98|1095.48|0
1670612400000|2022-12-09 19:00:00|1097.41|1095.91|1097.72|1096.22|1098.06|1096.56|1096.49|1094.99|0
1670616000000|2022-12-09 20:00:00|1097.61|1096.11|1094.55|1093.05|1098.07|1096.57|1093.58|1092.08|0
1670619600000|2022-12-09 21:00:00|1094.31|1092.81|1093.48|1091.98|1094.53|1093.03|1093.39|1091.89|0
1670799600000|2022-12-11 23:00:00|1094.15|1092.65|1093.45|1091.95|1094.26|1092.76|1092.16|1090.66|0
1670803200000|2022-12-12 00:00:00|1093.4|1091.9|1095.7|1094.2|1096.37|1094.87|1093.27|1091.77|0
1670806800000|2022-12-12 01:00:00|1094.56|1093.06|1093.62|1092.12|1094.99|1093.49|1093.39|1091.89|0
1670810400000|2022-12-12 02:00:00|1093.61|1092.11|1092.12|1090.62|1093.85|1092.35|1091.67|1090.17|0
1670814000000|2022-12-12 03:00:00|1092.83|1091.33|1092.34|1090.84|1093.27|1091.77|1092.12|1090.62|0
1670817600000|2022-12-12 04:00:00|1092.56|1091.06|1093|1091.5|1093.23|1091.73|1092.56|1091.06|0
1670821200000|2022-12-12 05:00:00|1093.01|1091.51|1093.02|1091.52|1093.71|1092.21|1092.56|1091.06|0
1670824800000|2022-12-12 06:00:00|1093.01|1091.51|1094.15|1092.65|1094.15|1092.65|1092.79|1091.29|0
1670828400000|2022-12-12 07:00:00|1093.93|1092.43|1095.94|1094.44|1097.52|1096.02|1093.93|1092.43|0
1670832000000|2022-12-12 08:00:00|1095.23|1093.73|1093.39|1091.64|1098.05|1095.13|1089.14|1087.39|63
1670835600000|2022-12-12 09:00:00|1093.14|1091.14|1094.39|1093.14|1094.39|1093.14|1091.89|1090.14|1
1670839200000|2022-12-12 10:00:00|1094.64|1093.39|1094.89|1093.39|1095.14|1093.89|1092.14|1091.39|38
1670842800000|2022-12-12 11:00:00|1094.64|1093.14|1096.39|1094.64|1097.39|1095.64|1094.14|1092.64|1311
1670846400000|2022-12-12 12:00:00|1096.14|1094.14|1093.73|1091.98|1096.14|1094.64|1092.48|1090.48|7
1670850000000|2022-12-12 13:00:00|1093.98|1092.23|1092.98|1091.48|1095.23|1093.48|1092.48|1090.98|0
1670853600000|2022-12-12 14:00:00|1093.23|1090.98|1095.98|1093.98|1095.98|1093.98|1092.73|1090.98|38
1670857200000|2022-12-12 15:00:00|1096.23|1094.23|1096.29|1094.79|1098.23|1096.48|1094.29|1092.79|111
1670860800000|2022-12-12 16:00:00|1096.3|1094.8|1096.35|1094.85|1097.88|1096.38|1095.67|1094.17|0
1670864400000|2022-12-12 17:00:00|1096.57|1095.07|1096.58|1095.08|1096.81|1095.31|1095.69|1094.19|0
1670868000000|2022-12-12 18:00:00|1096.59|1095.09|1097.24|1095.74|1097.69|1096.19|1095.68|1094.18|0
1670871600000|2022-12-12 19:00:00|1097.46|1095.96|1098.63|1097.13|1098.64|1097.14|1096.79|1095.29|0
1670875200000|2022-12-12 20:00:00|1098.64|1097.14|1101.37|1099.87|1101.37|1099.87|1098.64|1097.14|0
1670878800000|2022-12-12 21:00:00|1101.46|1099.96|1100.38|1098.88|1101.46|1099.96|1100.07|1098.57|0
1670882400000|2022-12-12 22:00:00|1100.4|1098.9|1100.88|1099.38|1101.04|1099.54|1100.16|1098.66|0
1670886000000|2022-12-12 23:00:00|1100.89|1099.39|1101.26|1099.76|1101.64|1100.14|1100.77|1099.27|0
1670889600000|2022-12-13 00:00:00|1101.3|1099.8|1100.11|1098.61|1101.75|1100.25|1100.1|1098.6|0
1670893200000|2022-12-13 01:00:00|1100|1098.5|1101.39|1099.89|1101.61|1100.11|1099.88|1098.38|0
1670896800000|2022-12-13 02:00:00|1101.38|1099.88|1102.23|1100.73|1102.68|1101.18|1101.17|1099.67|0
1670900400000|2022-12-13 03:00:00|1102.45|1100.95|1101.57|1100.07|1102.45|1100.95|1101.56|1100.06|0
1670904000000|2022-12-13 04:00:00|1101.56|1100.06|1102.65|1101.15|1102.66|1101.16|1101.56|1100.06|0
1670907600000|2022-12-13 05:00:00|1102.66|1101.16|1103.65|1102.15|1103.87|1102.37|1102.43|1100.93|0
1670911200000|2022-12-13 06:00:00|1103.43|1101.93|1104.71|1103.21|1104.82|1103.32|1102.9|1101.4|0
1670914800000|2022-12-13 07:00:00|1104.93|1103.43|1104.73|1103.23|1106.46|1104.96|1104.5|1103|0
1670918400000|2022-12-13 08:00:00|1104.74|1103.24|1108.05|1106.55|1108.05|1106.55|1101.55|1099.55|706
1670922000000|2022-12-13 09:00:00|1108.55|1106.8|1107.05|1105.55|1110.3|1109.05|1105.3|1103.55|53
1670925600000|2022-12-13 10:00:00|1106.8|1105.3|1109.1|1107.6|1111.35|1109.35|1105.8|1104.3|42
1670929200000|2022-12-13 11:00:00|1109.35|1108.1|1108.6|1107.1|1111.85|1110.1|1107.35|1105.85|39
1670932800000|2022-12-13 12:00:00|1108.85|1106.85|1111.54|1110.04|1111.79|1110.04|1108.85|1106.85|10013
1670936400000|2022-12-13 13:00:00|1111.29|1109.79|1117.54|1116.04|1124.79|1116.29|1108.29|1102.29|1751
1670940000000|2022-12-13 14:00:00|1117.79|1116.29|1121.29|1119.79|1122.54|1121.04|1114.54|1113.04|772
1670943600000|2022-12-13 15:00:00|1121.54|1120.04|1110.07|1108.57|1122.54|1121.29|1109.18|1107.68|2267
1670947200000|2022-12-13 16:00:00|1110.29|1108.79|1110.6|1109.1|1113.6|1112.1|1108.96|1107.46|0
1670950800000|2022-12-13 17:00:00|1110.61|1109.11|1107.41|1105.91|1111.5|1110|1105.85|1104.35|0
1670954400000|2022-12-13 18:00:00|1107.42|1105.92|1109.9|1108.4|1110.37|1108.87|1106.97|1105.47|0
1670958000000|2022-12-13 19:00:00|1109.68|1108.18|1109.03|1107.53|1111.51|1110.01|1108.36|1106.86|0
1670961600000|2022-12-13 20:00:00|1109.04|1107.54|1110.14|1108.64|1111.5|1110|1107.42|1105.92|0
1670965200000|2022-12-13 21:00:00|1110.1|1108.6|1110.75|1109.25|1111.47|1109.97|1109.24|1107.74|0
1670968800000|2022-12-13 22:00:00|1110.8|1109.3|1110.77|1109.27|1110.84|1109.34|1110.66|1109.16|0
1670972400000|2022-12-13 23:00:00|1110.78|1109.28|1111.04|1109.54|1111.78|1110.28|1110.73|1109.23|0
1670976000000|2022-12-14 00:00:00|1111.02|1109.52|1111.39|1109.89|1111.72|1110.22|1109.81|1108.31|0
1670979600000|2022-12-14 01:00:00|1111.61|1110.11|1112.06|1110.56|1112.28|1110.78|1111.16|1109.66|0
1670983200000|2022-12-14 02:00:00|1112.05|1110.55|1111.82|1110.32|1112.28|1110.78|1111.39|1109.89|0
1670986800000|2022-12-14 03:00:00|1111.83|1110.33|1112.73|1111.23|1112.96|1111.46|1111.82|1110.32|0
1670990400000|2022-12-14 04:00:00|1112.74|1111.24|1112.72|1111.22|1112.83|1111.33|1112.5|1111|0
1670994000000|2022-12-14 05:00:00|1112.73|1111.23|1112.95|1111.45|1113.39|1111.89|1112.72|1111.22|0
1670997600000|2022-12-14 06:00:00|1112.96|1111.46|1113.21|1111.71|1114.66|1113.16|1112.51|1111.01|0
1671001200000|2022-12-14 07:00:00|1112.99|1111.49|1111.89|1110.39|1113.21|1111.71|1111.24|1109.74|0
1671004800000|2022-12-14 08:00:00|1112.11|1110.61|1110.77|1109.27|1115.97|1114.22|1110.61|1108.52|1018
1671008400000|2022-12-14 09:00:00|1111.02|1109.52|1111.02|1109.27|1112.02|1111.27|1109.02|1107.27|1871
1671012000000|2022-12-14 10:00:00|1110.77|1109.77|1111.02|1109.02|1112.77|1110.77|1110.02|1108.02|500
1671015600000|2022-12-14 11:00:00|1110.77|1108.77|1110.52|1108.52|1121.02|1109.27|1109.02|1107.27|700
1671019200000|2022-12-14 12:00:00|1110.77|1108.27|1121.27|1102.77|1121.27|1108.77|1105.52|1102.77|647
1671022800000|2022-12-14 13:00:00|1121.02|1104.27|1109.13|1107.13|1121.27|1108.13|1106.63|1102.77|240
1671026400000|2022-12-14 14:00:00|1109.38|1107.38|1106.13|1104.38|1110.63|1108.63|1105.63|1103.38|245
1671030000000|2022-12-14 15:00:00|1105.88|1104.13|1106.31|1104.81|1120.35|1104.81|1101.35|1099.1|230
1671033600000|2022-12-14 16:00:00|1106.53|1105.03|1106.37|1104.87|1107.41|1105.91|1105.43|1103.93|0
1671037200000|2022-12-14 17:00:00|1106.36|1104.86|1105.69|1104.19|1106.59|1105.09|1105.25|1103.75|0
1671040800000|2022-12-14 18:00:00|1105.68|1104.18|1106.84|1105.34|1108.38|1106.88|1105.68|1104.18|0
1671044400000|2022-12-14 19:00:00|1107.06|1105.56|1101.98|1100.48|1107.06|1105.56|1099.29|1097.79|0
1671048000000|2022-12-14 20:00:00|1101.97|1100.47|1101.28|1099.78|1106.37|1104.87|1100.27|1098.77|0
1671051600000|2022-12-14 21:00:00|1101.26|1099.76|1103|1101.5|1103.63|1102.13|1100.88|1099.38|0
1671055200000|2022-12-14 22:00:00|1103.05|1101.55|1102.89|1101.39|1103.11|1101.61|1102.62|1101.12|0
1671058800000|2022-12-14 23:00:00|1102.82|1101.32|1103.6|1102.1|1104.47|1102.97|1102.13|1100.63|0
1671062400000|2022-12-15 00:00:00|1103.58|1102.08|1106.71|1105.21|1106.72|1105.22|1103.13|1101.63|0
1671066000000|2022-12-15 01:00:00|1106.5|1105|1103.36|1101.86|1106.5|1105|1103.14|1101.64|0
1671069600000|2022-12-15 02:00:00|1103.37|1101.87|1103.21|1101.71|1103.81|1102.31|1102.77|1101.27|0
1671073200000|2022-12-15 03:00:00|1102.99|1101.49|1104.3|1102.8|1104.75|1103.25|1102.54|1101.04|0
1671076800000|2022-12-15 04:00:00|1104.31|1102.81|1104|1102.5|1104.52|1103.02|1103.78|1102.28|0
1671080400000|2022-12-15 05:00:00|1103.79|1102.29|1103.49|1101.99|1103.79|1102.29|1102.56|1101.06|0
1671084000000|2022-12-15 06:00:00|1103.45|1101.95|1101.6|1100.1|1103.54|1102.04|1101.38|1099.88|0
1671087600000|2022-12-15 07:00:00|1101.38|1099.88|1097.57|1096.07|1101.38|1099.88|1097.04|1095.54|0
1671091200000|2022-12-15 08:00:00|1097.58|1096.08|1095.59|1093.34|1120.35|1096.73|1090.85|1088.35|311
1671094800000|2022-12-15 09:00:00|1095.34|1093.09|1095.09|1092.84|1096.59|1094.59|1093.34|1090.84|1760
1671098400000|2022-12-15 10:00:00|1094.84|1093.09|1099.34|1097.34|1099.59|1097.59|1092.84|1090.84|7
1671102000000|2022-12-15 11:00:00|1099.59|1097.59|1101.59|1099.09|1102.84|1100.59|1099.34|1097.34|502
1671105600000|2022-12-15 12:00:00|1101.84|1099.34|1103.06|1099.56|1118.31|1101.09|1100.84|1097.84|255
1671109200000|2022-12-15 13:00:00|1102.81|1099.31|1095.06|1092.81|1118.56|1102.31|1094.56|1089.81|2750
1671112800000|2022-12-15 14:00:00|1094.81|1093.06|1091.06|1088.81|1118.56|1094.81|1090.06|1083.31|711
1671116400000|2022-12-15 15:00:00|1090.81|1088.56|1094.93|1093.43|1096.11|1094.61|1090.56|1088.31|266
1671120000000|2022-12-15 16:00:00|1094.94|1093.44|1091.49|1089.99|1095.4|1093.9|1088.41|1086.91|40
1671123600000|2022-12-15 17:00:00|1091.6|1090.1|1091.02|1089.52|1093.32|1091.82|1090.78|1089.28|0
1671127200000|2022-12-15 18:00:00|1091.01|1089.51|1091.23|1089.73|1091.24|1089.74|1090.07|1088.57|0
1671130800000|2022-12-15 19:00:00|1091.01|1089.51|1092.42|1090.92|1092.43|1090.93|1090.09|1088.59|0
1671134400000|2022-12-15 20:00:00|1092.31|1090.81|1091.07|1089.57|1092.89|1091.39|1090.37|1088.87|0
1671138000000|2022-12-15 21:00:00|1090.94|1089.44|1090.01|1088.51|1091.47|1089.97|1089.05|1087.55|0
1671141600000|2022-12-15 22:00:00|1090.08|1088.58|1089.19|1087.69|1090.12|1088.62|1089.1|1087.6|0
1671145200000|2022-12-15 23:00:00|1089.18|1087.68|1090.28|1088.78|1090.53|1089.03|1089.07|1087.57|0
1671148800000|2022-12-16 00:00:00|1090.39|1088.89|1090.89|1089.39|1091.12|1089.62|1089.97|1088.47|0
1671152400000|2022-12-16 01:00:00|1090.9|1089.4|1091.56|1090.06|1092.22|1090.72|1090.65|1089.15|0
1671156000000|2022-12-16 02:00:00|1091.55|1090.05|1093.15|1091.65|1093.6|1092.1|1091.55|1090.05|0
1671159600000|2022-12-16 03:00:00|1093.37|1091.87|1090.66|1089.16|1093.38|1091.88|1090.66|1089.16|0
1671163200000|2022-12-16 04:00:00|1090.88|1089.38|1088.87|1087.37|1090.88|1089.38|1088.65|1087.15|0
1671166800000|2022-12-16 05:00:00|1088.86|1087.36|1089.49|1087.99|1089.49|1087.99|1087.89|1086.39|0
1671170400000|2022-12-16 06:00:00|1089.27|1087.77|1089.96|1088.46|1090.19|1088.69|1088.09|1086.59|0
1671174000000|2022-12-16 07:00:00|1089.74|1088.24|1086.28|1084.78|1089.97|1088.47|1086.06|1084.56|0
1671177600000|2022-12-16 08:00:00|1086.72|1085.22|1086.31|1085.31|1094.3|1091.55|1085.4|1083.9|167
1671181200000|2022-12-16 09:00:00|1086.06|1085.06|1086.31|1084.56|1086.31|1085.06|1080.31|1078.31|20
1671184800000|2022-12-16 10:00:00|1086.06|1084.31|1080.56|1078.56|1086.31|1085.31|1079.56|1077.56|72
1671188400000|2022-12-16 11:00:00|1080.31|1078.31|1083.31|1081.81|1084.81|1083.06|1078.81|1077.06|264
1671192000000|2022-12-16 12:00:00|1083.56|1082.06|1084|1082.75|1086.31|1084.81|1081.25|1079.75|61
1671195600000|2022-12-16 13:00:00|1084.25|1082.25|1082.25|1081|1084.25|1082.25|1080|1078.75|20
1671199200000|2022-12-16 14:00:00|1082|1080.75|1085.75|1084.5|1086.5|1084.75|1080.25|1078.75|14
1671202800000|2022-12-16 15:00:00|1086|1084.25|1084.21|1083.46|1086|1084.25|1082.96|1081.71|237
1671206400000|2022-12-16 16:00:00|1084.32|1082.82|1080.8|1079.3|1085.21|1083.71|1080.46|1078.96|23
1671210000000|2022-12-16 17:00:00|1080.81|1079.31|1081.12|1079.62|1083.22|1081.72|1080.81|1079.31|0
1671213600000|2022-12-16 18:00:00|1081.34|1079.84|1082.47|1080.97|1082.94|1081.44|1080.89|1079.39|0
1671217200000|2022-12-16 19:00:00|1082.36|1080.86|1084.76|1083.26|1085.22|1083.72|1082.22|1080.72|0
1671220800000|2022-12-16 20:00:00|1084.75|1083.25|1085.91|1084.41|1086.66|1085.16|1083.62|1082.12|0
1671224400000|2022-12-16 21:00:00|1085.9|1084.4|1084.65|1083.15|1086|1084.5|1083.99|1082.49|0
1671404400000|2022-12-18 23:00:00|1085.83|1084.33|1088.74|1087.24|1089.43|1087.93|1085.4|1083.9|0
1671408000000|2022-12-19 00:00:00|1088.75|1087.25|1088.65|1087.15|1089.7|1088.2|1088.09|1086.59|0
1671411600000|2022-12-19 01:00:00|1088.43|1086.93|1091.13|1089.63|1092.7|1091.2|1088.43|1086.93|0
1671415200000|2022-12-19 02:00:00|1091.57|1090.07|1092.31|1090.81|1092.33|1090.83|1090.97|1089.47|0
1671418800000|2022-12-19 03:00:00|1092.09|1090.59|1091.87|1090.37|1092.77|1091.27|1091.64|1090.14|0
1671422400000|2022-12-19 04:00:00|1091.88|1090.38|1091.57|1090.07|1092.32|1090.82|1091.56|1090.06|0
1671426000000|2022-12-19 05:00:00|1091.56|1090.06|1089.85|1088.35|1091.56|1090.06|1089.05|1087.55|0
1671429600000|2022-12-19 06:00:00|1089.96|1088.46|1089.76|1088.26|1090.87|1089.37|1088.86|1087.36|0
1671433200000|2022-12-19 07:00:00|1089.54|1088.04|1087.23|1085.73|1089.55|1088.05|1085.89|1084.39|0
1671436800000|2022-12-19 08:00:00|1087.01|1085.51|1091.81|1090.81|1092.96|1092.21|1084.21|1079.21|446
1671440400000|2022-12-19 09:00:00|1091.56|1090.56|1090.81|1090.06|1093.56|1092.06|1089.06|1088.06|166
1671444000000|2022-12-19 10:00:00|1091.06|1090.31|1089.31|1088.31|1092.31|1091.31|1089.06|1088.06|87
1671447600000|2022-12-19 11:00:00|1089.56|1088.56|1090.56|1089.81|1090.81|1089.81|1088.81|1088.06|19
1671451200000|2022-12-19 12:00:00|1090.81|1089.56|1088.77|1087.77|1092.56|1091.56|1088.27|1087.27|33
1671454800000|2022-12-19 13:00:00|1089.02|1088.02|1091.02|1090.02|1091.77|1090.52|1088.02|1087.27|16
1671458400000|2022-12-19 14:00:00|1091.27|1090.27|1089.02|1088.27|1094.27|1093.27|1088.02|1087.02|60
1671462000000|2022-12-19 15:00:00|1089.27|1088.02|1087.48|1085.98|1091.14|1089.64|1086.54|1085.54|522
1671465600000|2022-12-19 16:00:00|1087.47|1085.97|1086.69|1085.19|1088.85|1087.35|1086.44|1084.94|0
1671469200000|2022-12-19 17:00:00|1086.7|1085.2|1087.6|1086.1|1087.84|1086.34|1086.7|1085.2|0
1671472800000|2022-12-19 18:00:00|1087.61|1086.11|1085.51|1084.01|1088.07|1086.57|1085.29|1083.79|0
1671476400000|2022-12-19 19:00:00|1085.29|1083.79|1083.67|1082.17|1085.52|1084.02|1082.98|1081.48|0
1671480000000|2022-12-19 20:00:00|1083.66|1082.16|1085.3|1083.8|1085.77|1084.27|1082.98|1081.48|0
1671483600000|2022-12-19 21:00:00|1085.12|1083.62|1084.68|1083.18|1085.39|1083.89|1084.2|1082.7|0
1671487200000|2022-12-19 22:00:00|1084.66|1083.16|1084.62|1083.12|1084.84|1083.34|1084.57|1083.07|0
1671490800000|2022-12-19 23:00:00|1084.89|1083.39|1086.1|1084.6|1086.45|1084.95|1084.75|1083.25|0
1671494400000|2022-12-20 00:00:00|1086.06|1084.56|1087.26|1085.76|1087.27|1085.77|1085.73|1084.23|0
1671498000000|2022-12-20 01:00:00|1087.15|1085.65|1087.57|1086.07|1088.24|1086.74|1086.89|1085.39|0
1671501600000|2022-12-20 02:00:00|1087.79|1086.29|1088.15|1086.65|1088.37|1086.87|1087.57|1086.07|0
1671505200000|2022-12-20 03:00:00|1088.37|1086.87|1081.15|1079.65|1088.38|1086.88|1079.8|1078.3|0
1671508800000|2022-12-20 04:00:00|1081.14|1079.64|1080.47|1078.97|1081.6|1080.1|1078.87|1077.37|0
1671512400000|2022-12-20 05:00:00|1080.58|1079.08|1078.6|1077.1|1080.93|1079.43|1077.12|1075.62|0
1671516000000|2022-12-20 06:00:00|1078.61|1077.11|1082.31|1080.81|1083.53|1082.03|1078.37|1076.87|0
1671519600000|2022-12-20 07:00:00|1082.53|1081.03|1083.35|1081.85|1085.68|1084.18|1082.31|1080.81|0
1671523200000|2022-12-20 08:00:00|1083.13|1081.63|1083.61|1082.61|1085.11|1083.36|1074.79|1072.29|335
1671526800000|2022-12-20 09:00:00|1083.86|1082.86|1081.61|1080.61|1084.86|1083.86|1080.86|1079.86|18
1671530400000|2022-12-20 10:00:00|1081.36|1080.36|1084.11|1083.11|1084.36|1083.36|1080.86|1079.86|21
1671534000000|2022-12-20 11:00:00|1084.36|1083.36|1084.86|1083.36|1085.61|1084.36|1083.36|1082.36|6
1671537600000|2022-12-20 12:00:00|1085.36|1083.61|1086.93|1085.93|1089.86|1088.86|1084.36|1083.36|9
1671541200000|2022-12-20 13:00:00|1087.18|1086.18|1085.93|1084.93|1087.93|1086.93|1084.18|1083.18|17
1671544800000|2022-12-20 14:00:00|1086.18|1085.18|1088.93|1087.68|1088.93|1087.93|1084.93|1083.93|103
1671548400000|2022-12-20 15:00:00|1088.68|1087.93|1091.05|1089.55|1091.99|1090.49|1088.68|1087.68|205
1671552000000|2022-12-20 16:00:00|1091.06|1089.56|1090.12|1088.62|1091.5|1090|1088.01|1086.51|0
1671555600000|2022-12-20 17:00:00|1089.89|1088.39|1091.71|1090.21|1091.71|1090.21|1089.86|1088.36|0
1671559200000|2022-12-20 18:00:00|1091.94|1090.44|1091.94|1090.44|1093.11|1091.61|1090.78|1089.28|0
1671562800000|2022-12-20 19:00:00|1091.95|1090.45|1091.02|1089.52|1093.1|1091.6|1091|1089.5|0
1671566400000|2022-12-20 20:00:00|1091.01|1089.51|1090.34|1088.84|1091.95|1090.45|1089.89|1088.39|0
1671570000000|2022-12-20 21:00:00|1090.25|1088.75|1091.08|1089.58|1091.21|1089.71|1089.81|1088.31|0
1671573600000|2022-12-20 22:00:00|1091.05|1089.55|1091.01|1089.51|1091.4|1089.9|1090.65|1089.15|0
1671577200000|2022-12-20 23:00:00|1091.02|1089.52|1092.45|1090.95|1092.89|1091.39|1091.02|1089.52|0
1671580800000|2022-12-21 00:00:00|1092.5|1091|1092.8|1091.3|1093.03|1091.53|1091.2|1089.7|0
1671584400000|2022-12-21 01:00:00|1092.79|1091.29|1095.01|1093.51|1095.31|1093.81|1092.57|1091.07|0
1671588000000|2022-12-21 02:00:00|1094.9|1093.4|1094.74|1093.24|1095.64|1094.14|1094.67|1093.17|0
1671591600000|2022-12-21 03:00:00|1094.86|1093.36|1094.96|1093.46|1095.2|1093.7|1094.28|1092.78|0
1671595200000|2022-12-21 04:00:00|1094.85|1093.35|1093.61|1092.11|1094.96|1093.46|1093.58|1092.08|0
1671598800000|2022-12-21 05:00:00|1093.6|1092.1|1094.87|1093.37|1095.55|1094.05|1093.16|1091.66|0
1671602400000|2022-12-21 06:00:00|1094.98|1093.48|1095.16|1093.66|1095.85|1094.35|1093.96|1092.46|0
1671606000000|2022-12-21 07:00:00|1095.15|1093.65|1094.86|1093.36|1095.82|1094.32|1094.02|1092.52|0
1671609600000|2022-12-21 08:00:00|1094.64|1093.14|1092.58|1091.33|1094.64|1093.14|1086.07|1084.57|111
1671613200000|2022-12-21 09:00:00|1092.83|1091.58|1098.08|1096.83|1098.33|1097.08|1092.33|1091.08|20
1671616800000|2022-12-21 10:00:00|1097.58|1096.58|1097.08|1096.08|1099.58|1098.08|1096.58|1095.33|20
1671620400000|2022-12-21 11:00:00|1098.33|1095.83|1103.58|1102.08|1111.83|1102.83|1097.58|1095.83|155
1671624000000|2022-12-21 12:00:00|1103.33|1101.83|1102.88|1101.63|1103.33|1101.83|1099.33|1097.83|6
1671627600000|2022-12-21 13:00:00|1103.38|1101.38|1102.13|1100.88|1103.38|1101.88|1101.38|1100.13|8
1671631200000|2022-12-21 14:00:00|1101.88|1100.63|1098.63|1096.63|1102.88|1101.63|1098.63|1096.63|3
1671634800000|2022-12-21 15:00:00|1098.88|1096.38|1104.28|1102.78|1104.29|1102.79|1096.88|1095.63|285
1671638400000|2022-12-21 16:00:00|1104.29|1102.79|1103.58|1102.08|1105|1103.5|1103.12|1101.62|0
1671642000000|2022-12-21 17:00:00|1103.8|1102.3|1104.49|1102.99|1104.72|1103.22|1103.33|1101.83|0
1671645600000|2022-12-21 18:00:00|1104.5|1103|1104.27|1102.77|1105.18|1103.68|1103.78|1102.28|0
1671649200000|2022-12-21 19:00:00|1104.38|1102.88|1104.25|1102.75|1105.89|1104.39|1103.79|1102.29|0
1671652800000|2022-12-21 20:00:00|1104.26|1102.76|1103.6|1102.1|1104.94|1103.44|1102.87|1101.37|0
1671656400000|2022-12-21 21:00:00|1103.59|1102.09|1104.9|1103.4|1105.13|1103.63|1103.3|1101.8|0
1671660000000|2022-12-21 22:00:00|1104.86|1103.36|1106.15|1104.65|1106.15|1104.65|1104.81|1103.31|0
1671663600000|2022-12-21 23:00:00|1106.26|1104.76|1105.76|1104.26|1106.51|1105.01|1105.48|1103.98|0
1671667200000|2022-12-22 00:00:00|1105.67|1104.17|1106.47|1104.97|1106.47|1104.97|1104.36|1102.86|0
1671670800000|2022-12-22 01:00:00|1106.46|1104.96|1107.81|1106.31|1108.26|1106.76|1106.02|1104.52|0
1671674400000|2022-12-22 02:00:00|1107.59|1106.09|1107.63|1106.13|1108.76|1107.26|1107.36|1105.86|0
1671678000000|2022-12-22 03:00:00|1107.75|1106.25|1107.86|1106.36|1108.09|1106.59|1107.4|1105.9|0
1671681600000|2022-12-22 04:00:00|1108.08|1106.58|1110.25|1108.75|1110.25|1108.75|1107.86|1106.36|0
1671685200000|2022-12-22 05:00:00|1110.03|1108.53|1108.83|1107.33|1110.91|1109.41|1108.61|1107.11|0
1671688800000|2022-12-22 06:00:00|1108.84|1107.34|1107.94|1106.44|1108.84|1107.34|1107.93|1106.43|0
1671692400000|2022-12-22 07:00:00|1107.93|1106.43|1106.81|1105.31|1108.16|1106.66|1106.59|1105.09|0
1671696000000|2022-12-22 08:00:00|1107.03|1105.53|1111.6|1110.1|1113.6|1112.1|1105.92|1103.51|62
1671699600000|2022-12-22 09:00:00|1112.1|1110.35|1110.35|1108.85|1114.6|1112.85|1109.35|1107.85|7
1671703200000|2022-12-22 10:00:00|1110.1|1108.6|1112.85|1111.35|1113.6|1111.85|1108.35|1106.85|2
1671706800000|2022-12-22 11:00:00|1112.6|1111.1|1111.85|1110.35|1112.85|1111.35|1110.35|1108.85|3
1671710400000|2022-12-22 12:00:00|1112.1|1110.6|1110|1108.5|1112.1|1110.6|1107.85|1106.35|2
1671714000000|2022-12-22 13:00:00|1109.75|1108.25|1106|1104.75|1110.75|1109.25|1104.75|1103.25|12
1671717600000|2022-12-22 14:00:00|1106.5|1105|1102|1100.5|1108.5|1107|1101.5|1100|10
1671721200000|2022-12-22 15:00:00|1101.75|1100|1099.68|1098.18|1101.75|1100.5|1097.61|1096.36|77
1671724800000|2022-12-22 16:00:00|1099.57|1098.07|1098.94|1097.44|1100.36|1098.86|1098.24|1096.74|14
1671728400000|2022-12-22 17:00:00|1098.93|1097.43|1096.28|1094.78|1099.16|1097.66|1095.76|1094.26|0
1671732000000|2022-12-22 18:00:00|1096.06|1094.56|1095.77|1094.27|1096.06|1094.56|1094.16|1092.66|0
1671735600000|2022-12-22 19:00:00|1095.66|1094.16|1099.09|1097.59|1099.32|1097.82|1095.32|1093.82|0
1671739200000|2022-12-22 20:00:00|1099.1|1097.6|1101.81|1100.31|1102.03|1100.53|1098.62|1097.12|0
1671742800000|2022-12-22 21:00:00|1101.92|1100.42|1101.59|1100.09|1103.32|1101.82|1100.79|1099.29|0
1671746400000|2022-12-22 22:00:00|1101.53|1100.03|1101.99|1100.49|1102.12|1100.62|1101.46|1099.96|0
1671750000000|2022-12-22 23:00:00|1101.98|1100.48|1101.78|1100.28|1102.03|1100.53|1101.13|1099.63|0
1671753600000|2022-12-23 00:00:00|1101.76|1100.26|1099.62|1098.12|1102.01|1100.51|1099.18|1097.68|0
1671757200000|2022-12-23 01:00:00|1099.74|1098.24|1103.06|1101.56|1103.28|1101.78|1099.39|1097.89|0
1671760800000|2022-12-23 02:00:00|1103.05|1101.55|1101.62|1100.12|1103.75|1102.25|1101.62|1100.12|0
1671764400000|2022-12-23 03:00:00|1101.63|1100.13|1102.92|1101.42|1103.6|1102.1|1101.55|1100.05|0
1671768000000|2022-12-23 04:00:00|1102.7|1101.2|1100.78|1099.28|1103.04|1101.54|1100.78|1099.28|0
1671771600000|2022-12-23 05:00:00|1100.77|1099.27|1100.33|1098.83|1101.47|1099.97|1100.22|1098.72|0
1671775200000|2022-12-23 06:00:00|1100.1|1098.6|1100.04|1098.54|1100.49|1098.99|1099.59|1098.09|0
1671778800000|2022-12-23 07:00:00|1100.03|1098.53|1098.69|1097.19|1100.27|1098.77|1098.24|1096.74|0
1671782400000|2022-12-23 08:00:00|1098.91|1097.41|1100.07|1098.57|1102.36|1100.61|1095.86|1094.36|292
1671786000000|2022-12-23 09:00:00|1100.32|1098.82|1101.07|1099.57|1101.82|1100.07|1096.82|1095.07|11
1671789600000|2022-12-23 10:00:00|1101.32|1099.82|1099.82|1098.57|1102.07|1100.57|1099.32|1097.57|0
1671793200000|2022-12-23 11:00:00|1100.07|1098.82|1100.82|1099.32|1101.82|1100.07|1100.07|1098.57|4
1671796800000|2022-12-23 12:00:00|1100.57|1099.57|1098.89|1097.14|1101.32|1099.57|1098.39|1096.64|1
1671800400000|2022-12-23 13:00:00|1099.14|1096.89|1098.14|1096.89|1101.14|1099.14|1097.64|1095.89|58
1671804000000|2022-12-23 14:00:00|1097.89|1097.14|1099.64|1097.39|1100.89|1098.89|1097.14|1095.39|0
1671807600000|2022-12-23 15:00:00|1100.14|1097.64|1103.1|1101.6|1105.23|1103.73|1099.14|1096.64|52
1671811200000|2022-12-23 16:00:00|1102.98|1101.48|1102.48|1100.98|1103.63|1102.13|1101.97|1100.47|0
1671814800000|2022-12-23 17:00:00|1102.47|1100.97|1102.27|1100.77|1103.68|1102.18|1101.81|1100.31|0
1671818400000|2022-12-23 18:00:00|1102.28|1100.78|1101.58|1100.08|1102.76|1101.26|1101.1|1099.6|0
1671822000000|2022-12-23 19:00:00|1101.57|1100.07|1103.21|1101.71|1103.22|1101.72|1101.1|1099.6|0
1671825600000|2022-12-23 20:00:00|1103.22|1101.72|1104.58|1103.08|1104.68|1103.18|1102.03|1100.53|0
1671829200000|2022-12-23 21:00:00|1104.91|1103.41|1104.34|1102.84|1105.01|1103.51|1104.25|1102.75|0
1671832800000|2022-12-23 22:00:00|1104.24|1102.74|1104.24|1102.74|1104.24|1102.74|1104.24|1102.74|0
1672095600000|2022-12-26 23:00:00|1107.25|1105.75|1110.17|1108.67|1110.49|1108.99|1106.95|1105.45|0
1672099200000|2022-12-27 00:00:00|1110.19|1108.69|1108.52|1107.02|1110.33|1108.83|1108.08|1106.58|0
1672102800000|2022-12-27 01:00:00|1108.89|1107.39|1110.8|1109.3|1111.25|1109.75|1108.89|1107.39|0
1672106400000|2022-12-27 02:00:00|1110.58|1109.08|1110.99|1109.49|1111.3|1109.8|1110.57|1109.07|0
1672110000000|2022-12-27 03:00:00|1110.49|1108.99|1110.24|1108.74|1110.49|1108.99|1110.24|1108.74|0
1672113600000|2022-12-27 04:00:00|1110.01|1108.51|1109.4|1107.9|1110.02|1108.52|1108.72|1107.22|0
1672117200000|2022-12-27 05:00:00|1109.51|1108.01|1109.18|1107.68|1109.63|1108.13|1108.95|1107.45|0
1672120800000|2022-12-27 06:00:00|1108.95|1107.45|1109.85|1108.35|1109.85|1108.35|1108.38|1106.88|0
1672124400000|2022-12-27 07:00:00|1109.63|1108.13|1108.96|1107.46|1109.85|1108.35|1107.14|1105.64|0
1672128000000|2022-12-27 08:00:00|1109.18|1107.68|1107.04|1106.04|1112.51|1110.51|1107.04|1106.04|144
1672131600000|2022-12-27 09:00:00|1106.79|1106.29|1107.54|1106.04|1108.29|1106.79|1105.29|1104.54|187
1672135200000|2022-12-27 10:00:00|1107.29|1105.79|1108.04|1106.54|1108.54|1107.04|1106.54|1104.79|1
1672138800000|2022-12-27 11:00:00|1108.54|1106.79|1107.29|1105.54|1108.79|1107.04|1106.54|1104.54|0
1672142400000|2022-12-27 12:00:00|1107.04|1105.29|1105.69|1104.19|1107.29|1105.29|1105.04|1103.79|18
1672146000000|2022-12-27 13:00:00|1105.44|1103.69|1104.69|1103.19|1106.44|1104.69|1104.19|1102.69|0
1672149600000|2022-12-27 14:00:00|1104.94|1103.44|1102.44|1100.69|1105.44|1103.69|1102.44|1100.69|6
1672153200000|2022-12-27 15:00:00|1102.19|1100.19|1102.91|1101.41|1104.54|1103.04|1100.48|1098.98|120
1672156800000|2022-12-27 16:00:00|1102.9|1101.4|1103.38|1101.88|1104.08|1102.58|1102.89|1101.39|0
1672160400000|2022-12-27 17:00:00|1103.6|1102.1|1103.59|1102.09|1104.55|1103.05|1102.22|1100.72|0
1672164000000|2022-12-27 18:00:00|1103.37|1101.87|1101.97|1100.47|1103.85|1102.35|1101.74|1100.24|0
1672167600000|2022-12-27 19:00:00|1101.75|1100.25|1102.21|1100.71|1102.45|1100.95|1101.04|1099.54|0
1672171200000|2022-12-27 20:00:00|1102.22|1100.72|1101.54|1100.04|1103.39|1101.89|1101.52|1100.02|0
1672174800000|2022-12-27 21:00:00|1101.81|1100.31|1102.02|1100.52|1102.6|1101.1|1101.81|1100.31|0
1672178400000|2022-12-27 22:00:00|1102.04|1100.54|1102.11|1100.61|1102.16|1100.66|1101.97|1100.47|0
1672182000000|2022-12-27 23:00:00|1102.13|1100.63|1101.86|1100.36|1102.69|1101.19|1101.63|1100.13|0
1672185600000|2022-12-28 00:00:00|1101.87|1100.37|1100.63|1099.13|1102.53|1101.03|1100.4|1098.9|0
1672189200000|2022-12-28 01:00:00|1100.64|1099.14|1102.25|1100.75|1102.47|1100.97|1100.18|1098.68|0
1672192800000|2022-12-28 02:00:00|1102.24|1100.74|1101.1|1099.6|1102.47|1100.97|1101.1|1099.6|0
1672196400000|2022-12-28 03:00:00|1100.99|1099.49|1101.55|1100.05|1102.01|1100.51|1100.87|1099.37|0
1672200000000|2022-12-28 04:00:00|1101.56|1100.06|1102.01|1100.51|1102.24|1100.74|1101.55|1100.05|0
1672203600000|2022-12-28 05:00:00|1102.02|1100.52|1101.32|1099.82|1102.47|1100.97|1101.09|1099.59|0
1672207200000|2022-12-28 06:00:00|1101.21|1099.71|1102.71|1101.21|1102.71|1101.21|1101.09|1099.59|0
1672210800000|2022-12-28 07:00:00|1102.49|1100.99|1103.62|1102.12|1103.62|1102.12|1102.26|1100.76|0
1672214400000|2022-12-28 08:00:00|1103.85|1102.35|1097.73|1095.73|1104.3|1102.8|1095.73|1094.23|66
1672218000000|2022-12-28 09:00:00|1097.48|1095.98|1101.98|1100.23|1102.48|1100.73|1097.48|1095.98|9
1672221600000|2022-12-28 10:00:00|1102.23|1100.48|1102.48|1100.73|1104.73|1103.23|1101.73|1100.23|10
1672225200000|2022-12-28 11:00:00|1102.23|1100.48|1105.98|1104.23|1106.48|1104.48|1101.73|1099.98|90
1672228800000|2022-12-28 12:00:00|1105.73|1103.98|1104.7|1103.2|1106.73|1104.98|1104.45|1102.7|2
1672232400000|2022-12-28 13:00:00|1104.95|1103.45|1102.45|1100.95|1105.2|1103.7|1101.95|1100.2|0
1672236000000|2022-12-28 14:00:00|1102.95|1100.7|1098.95|1096.95|1104.7|1102.95|1098.45|1096.95|242
1672239600000|2022-12-28 15:00:00|1098.7|1097.45|1094.87|1093.37|1099.95|1097.95|1093.49|1091.99|370
1672243200000|2022-12-28 16:00:00|1094.76|1093.26|1093.59|1092.09|1095.44|1093.94|1093.58|1092.08|0
1672246800000|2022-12-28 17:00:00|1093.58|1092.08|1095.44|1093.94|1095.67|1094.17|1091.75|1090.25|0
1672250400000|2022-12-28 18:00:00|1095.21|1093.71|1094.06|1092.56|1096.39|1094.89|1093.94|1092.44|0
1672254000000|2022-12-28 19:00:00|1094.18|1092.68|1093.82|1092.32|1094.78|1093.28|1092.91|1091.41|0
1672257600000|2022-12-28 20:00:00|1093.6|1092.1|1091.7|1090.2|1093.83|1092.33|1091.69|1090.19|0
1672261200000|2022-12-28 21:00:00|1091.79|1090.29|1092.47|1090.97|1092.85|1091.35|1091.4|1089.9|0
1672264800000|2022-12-28 22:00:00|1092.45|1090.95|1092.66|1091.16|1092.82|1091.32|1092.36|1090.86|0
1672268400000|2022-12-28 23:00:00|1092.65|1091.15|1092.82|1091.32|1093.21|1091.71|1092.24|1090.74|0
1672272000000|2022-12-29 00:00:00|1092.86|1091.36|1092.3|1090.8|1093.12|1091.62|1091.04|1089.54|0
1672275600000|2022-12-29 01:00:00|1092.41|1090.91|1091.28|1089.78|1092.42|1090.92|1090.6|1089.1|0
1672279200000|2022-12-29 02:00:00|1091.17|1089.67|1091.95|1090.45|1091.96|1090.46|1090.82|1089.32|0
1672282800000|2022-12-29 03:00:00|1091.96|1090.46|1091.95|1090.45|1091.96|1090.46|1091.27|1089.77|0
1672286400000|2022-12-29 04:00:00|1091.96|1090.46|1092.64|1091.14|1092.64|1091.14|1091.73|1090.23|0
1672290000000|2022-12-29 05:00:00|1092.75|1091.25|1092.4|1090.9|1092.87|1091.37|1092.17|1090.67|0
1672293600000|2022-12-29 06:00:00|1092.18|1090.68|1092.41|1090.91|1092.64|1091.14|1091.94|1090.44|0
1672297200000|2022-12-29 07:00:00|1092.64|1091.14|1092.87|1091.37|1093.54|1092.04|1092.63|1091.13|0
1672300800000|2022-12-29 08:00:00|1092.65|1091.15|1088.45|1086.95|1093.1|1091.6|1087.7|1084.99|70
1672304400000|2022-12-29 09:00:00|1088.7|1087.2|1094.7|1092.95|1094.7|1092.95|1088.45|1087.2|693
1672308000000|2022-12-29 10:00:00|1094.95|1093.2|1099.2|1097.45|1099.45|1097.7|1094.95|1093.2|206
1672311600000|2022-12-29 11:00:00|1098.95|1097.7|1098.7|1096.95|1101.45|1100.45|1097.45|1096.7|121
1672315200000|2022-12-29 12:00:00|1098.45|1096.7|1097.83|1096.08|1099.2|1097.95|1097.58|1096.08|91
1672318800000|2022-12-29 13:00:00|1098.08|1096.58|1098.83|1097.08|1099.33|1097.58|1097.58|1096.08|0
1672322400000|2022-12-29 14:00:00|1098.58|1097.33|1098.83|1097.08|1099.58|1098.33|1095.58|1094.33|61
1672326000000|2022-12-29 15:00:00|1098.58|1097.58|1100.76|1099.26|1101.2|1099.7|1098.33|1097.08|30
1672329600000|2022-12-29 16:00:00|1100.98|1099.48|1102.14|1100.64|1102.61|1101.11|1100.27|1098.77|20
1672333200000|2022-12-29 17:00:00|1102.15|1100.65|1101.69|1100.19|1102.37|1100.87|1100.99|1099.49|0
1672336800000|2022-12-29 18:00:00|1101.47|1099.97|1101.7|1100.2|1101.92|1100.42|1100.77|1099.27|0
1672340400000|2022-12-29 19:00:00|1101.71|1100.21|1100.79|1099.29|1102.17|1100.67|1100.57|1099.07|0
1672344000000|2022-12-29 20:00:00|1100.68|1099.18|1100.34|1098.84|1101.26|1099.76|1099.89|1098.39|0
1672347600000|2022-12-29 21:00:00|1100.38|1098.88|1099.74|1098.24|1100.59|1099.09|1099.51|1098.01|0
1672351200000|2022-12-29 22:00:00|1099.69|1098.19|1099.76|1098.26|1099.78|1098.28|1099.58|1098.08|0
1672354800000|2022-12-29 23:00:00|1099.83|1098.33|1099.07|1097.57|1100.01|1098.51|1099.01|1097.51|0
1672358400000|2022-12-30 00:00:00|1099.1|1097.6|1098.96|1097.46|1099.42|1097.92|1098.95|1097.45|0
1672362000000|2022-12-30 01:00:00|1098.97|1097.47|1101.64|1100.14|1101.86|1100.36|1098.74|1097.24|0
1672365600000|2022-12-30 02:00:00|1101.63|1100.13|1101.43|1099.93|1101.65|1100.15|1100.96|1099.46|0
1672369200000|2022-12-30 03:00:00|1101.65|1100.15|1102.33|1100.83|1102.78|1101.28|1101.43|1099.93|0
1672372800000|2022-12-30 04:00:00|1102.32|1100.82|1101.88|1100.38|1102.55|1101.05|1101.88|1100.38|0
1672376400000|2022-12-30 05:00:00|1102.1|1100.6|1101.84|1100.34|1102.1|1100.6|1100.29|1098.79|0
1672380000000|2022-12-30 06:00:00|1101.62|1100.12|1100.46|1098.96|1101.62|1100.12|1100.46|1098.96|0
1672383600000|2022-12-30 07:00:00|1100.24|1098.74|1101.36|1099.86|1101.7|1100.2|1099.56|1098.06|0
1672387200000|2022-12-30 08:00:00|1101.37|1099.87|1096.32|1094.32|1101.37|1099.87|1095.57|1093.57|0
1672390800000|2022-12-30 09:00:00|1096.07|1094.07|1095.32|1093.82|1097.57|1095.82|1094.82|1093.32|7
1672394400000|2022-12-30 10:00:00|1095.57|1094.07|1095.82|1094.32|1098.57|1097.32|1095.57|1094.07|22
1672398000000|2022-12-30 11:00:00|1095.57|1094.07|1094.82|1093.32|1096.07|1094.82|1093.82|1092.82|13
1672401600000|2022-12-30 12:00:00|1095.07|1093.57|1092.82|1090.82|1095.07|1093.82|1091.32|1089.82|600
1672405200000|2022-12-30 13:00:00|1092.57|1090.57|1092.57|1090.57|1093.57|1091.57|1091.82|1090.07|64
1672408800000|2022-12-30 14:00:00|1092.32|1090.32|1089.57|1088.07|1094.32|1093.07|1089.57|1088.07|8
1672412400000|2022-12-30 15:00:00|1089.32|1088.57|1089.57|1088.07|1091.57|1090.32|1089.32|1087.84|394
1672416000000|2022-12-30 16:00:00|1089.46|1087.96|1086.27|1084.77|1089.57|1088.07|1084.43|1082.93|0
1672419600000|2022-12-30 17:00:00|1086.28|1084.78|1086.28|1084.78|1086.51|1085.01|1085.36|1083.86|0
1672423200000|2022-12-30 18:00:00|1086.27|1084.77|1085.06|1083.56|1086.28|1084.78|1084.12|1082.62|0
1672426800000|2022-12-30 19:00:00|1085.07|1083.57|1084.82|1083.32|1085.3|1083.8|1083.91|1082.41|0
1672430400000|2022-12-30 20:00:00|1084.83|1083.33|1085.48|1083.98|1088.14|1086.64|1084.6|1083.1|0
1672434000000|2022-12-30 21:00:00|1085.35|1083.85|1086.54|1085.04|1086.73|1085.23|1085.1|1083.6|0
1672437600000|2022-12-30 22:00:00|1086.52|1085.02|1086.52|1085.02|1086.52|1085.02|1086.52|1085.02|0
1672646400000|2023-01-02 08:00:00|1097.07|1095.07|1099.82|1097.82|1100.82|1098.82|1096.07|1094.32|63
1672650000000|2023-01-02 09:00:00|1099.57|1097.57|1099.35|1097.6|1101.32|1099.82|1097.32|1095.82|20
1672653600000|2023-01-02 10:00:00|1099.1|1097.35|1098.85|1097.35|1100.1|1098.35|1097.85|1096.6|7
1672657200000|2023-01-02 11:00:00|1098.6|1097.1|1098.35|1096.85|1100.1|1098.85|1098.35|1096.6|0
1672660800000|2023-01-02 12:00:00|1098.1|1096.6|1098.97|1097.22|1099.35|1097.85|1097.62|1095.87|1
1672664400000|2023-01-02 13:00:00|1098.47|1096.97|1097.97|1096.72|1098.47|1096.97|1096.22|1095.47|5
1672668000000|2023-01-02 14:00:00|1098.22|1096.47|1099.22|1097.72|1100.97|1099.22|1097.47|1095.97|2
1672671600000|2023-01-02 15:00:00|1098.97|1097.22|1099.38|1097.88|1099.47|1098.72|1098.72|1096.88|207
1672700400000|2023-01-02 23:00:00|1088.23|1086.73|1098.04|1096.54|1098.52|1097.02|1085.35|1083.85|0
1672704000000|2023-01-03 00:00:00|1098|1096.5|1093.58|1092.08|1098.1|1096.6|1092.96|1091.46|0
1672707600000|2023-01-03 01:00:00|1093.35|1091.85|1092.06|1090.56|1093.57|1092.07|1088.56|1087.06|0
1672711200000|2023-01-03 02:00:00|1092.05|1090.55|1096.65|1095.15|1097.99|1096.49|1091.38|1089.88|0
1672714800000|2023-01-03 03:00:00|1096.87|1095.37|1097.57|1096.07|1097.57|1096.07|1096.2|1094.7|0
1672718400000|2023-01-03 04:00:00|1097.79|1096.29|1096.22|1094.72|1097.79|1096.29|1096.22|1094.72|0
1672722000000|2023-01-03 05:00:00|1096.45|1094.95|1097.82|1096.32|1098.27|1096.77|1096.45|1094.95|0
1672725600000|2023-01-03 06:00:00|1097.6|1096.1|1096.04|1094.54|1098.06|1096.56|1094.47|1092.97|0
1672729200000|2023-01-03 07:00:00|1095.6|1094.1|1102.81|1101.31|1102.81|1101.31|1095.17|1093.67|0
1672732800000|2023-01-03 08:00:00|1102.59|1101.09|1107.17|1105.42|1108.13|1106.13|1099.61|1098.11|69
1672736400000|2023-01-03 09:00:00|1107.67|1105.67|1104.67|1103.17|1107.67|1106.42|1103.67|1102.42|5
1672740000000|2023-01-03 10:00:00|1100.42|1099.17|1098.67|1096.92|1100.67|1099.42|1092.92|1091.42|34
1672743600000|2023-01-03 11:00:00|1098.42|1096.67|1094.67|1092.92|1099.17|1097.42|1094.17|1092.42|1
1672747200000|2023-01-03 12:00:00|1094.42|1093.17|1098.15|1092.4|1121.15|1094.4|1093.4|1092.4|6
1672750800000|2023-01-03 13:00:00|1121.4|1091.15|1090.9|1089.4|1121.4|1092.4|1090.4|1088.9|44
1672754400000|2023-01-03 14:00:00|1091.15|1089.15|1085.65|1084.4|1091.15|1089.4|1084.9|1083.15|3242
1672758000000|2023-01-03 15:00:00|1085.9|1084.65|1088.78|1087.28|1088.79|1087.29|1082.39|1080.89|189
1672761600000|2023-01-03 16:00:00|1088.79|1087.29|1082.97|1081.47|1089.23|1087.73|1082.73|1081.23|0
1672765200000|2023-01-03 17:00:00|1082.98|1081.48|1083.39|1081.89|1084.97|1083.47|1082.04|1080.54|0
1672768800000|2023-01-03 18:00:00|1083.38|1081.88|1084.98|1083.48|1085.4|1083.9|1082.94|1081.44|0
1672772400000|2023-01-03 19:00:00|1084.99|1083.49|1084.7|1083.2|1085.82|1084.32|1081.97|1080.47|0
1672776000000|2023-01-03 20:00:00|1084.69|1083.19|1086.26|1084.76|1086.26|1084.76|1084.03|1082.53|0
1672779600000|2023-01-03 21:00:00|1085.7|1084.2|1085.34|1083.84|1085.7|1084.2|1084.29|1082.79|0
1672783200000|2023-01-03 22:00:00|1085.36|1083.86|1085.3|1083.8|1085.36|1083.86|1085.21|1083.71|0
1672786800000|2023-01-03 23:00:00|1085.29|1083.79|1085.61|1084.11|1085.65|1084.15|1084.58|1083.08|0
1672790400000|2023-01-04 00:00:00|1085.65|1084.15|1086.06|1084.56|1087.17|1085.67|1085.3|1083.8|0
1672794000000|2023-01-04 01:00:00|1085.84|1084.34|1084.75|1083.25|1087.63|1086.13|1084.32|1082.82|0
1672797600000|2023-01-04 02:00:00|1084.76|1083.26|1083.85|1082.35|1084.98|1083.48|1083.84|1082.34|0
1672801200000|2023-01-04 03:00:00|1083.84|1082.34|1084.25|1082.75|1085.17|1083.67|1083.14|1081.64|0
1672804800000|2023-01-04 04:00:00|1084.14|1082.64|1084.71|1083.21|1084.71|1083.21|1084.03|1082.53|0
1672808400000|2023-01-04 05:00:00|1084.7|1083.2|1083.07|1081.57|1084.93|1083.43|1082.84|1081.34|0
1672812000000|2023-01-04 06:00:00|1083.18|1081.68|1080.76|1079.26|1083.51|1082.01|1080.35|1078.85|0
1672815600000|2023-01-04 07:00:00|1080.54|1079.04|1081.73|1080.23|1082.81|1081.31|1079.46|1077.96|0
1672819200000|2023-01-04 08:00:00|1081.94|1080.44|1072.49|1070.99|1083.01|1081.51|1069.61|1068.36|556
1672822800000|2023-01-04 09:00:00|1072.24|1069.74|1070.24|1068.49|1072.49|1070.99|1067.74|1065.99|105
1672826400000|2023-01-04 10:00:00|1070.49|1068.74|1069.24|1067.99|1071.49|1069.99|1068.74|1067.49|100
1672830000000|2023-01-04 11:00:00|1068.99|1067.74|1070.99|1069.49|1071.74|1070.24|1068.99|1067.49|100
1672833600000|2023-01-04 12:00:00|1070.74|1069.24|1066.67|1065.67|1070.99|1069.49|1066.42|1064.92|33
1672837200000|2023-01-04 13:00:00|1066.42|1065.92|1072.17|1071.17|1073.17|1072.17|1066.42|1065.67|263
1672840800000|2023-01-04 14:00:00|1072.42|1071.42|1069.92|1068.67|1072.42|1071.42|1066.67|1064.92|201
1672844400000|2023-01-04 15:00:00|1070.17|1068.17|1069.6|1068.1|1072.17|1070.92|1065.03|1063.53|257
1672848000000|2023-01-04 16:00:00|1069.81|1068.31|1072.26|1070.76|1072.49|1070.99|1069.16|1067.66|0
1672851600000|2023-01-04 17:00:00|1072.27|1070.77|1071.56|1070.06|1072.9|1071.4|1071.36|1069.86|0
1672855200000|2023-01-04 18:00:00|1071.57|1070.07|1071.25|1069.75|1072.67|1071.17|1070.69|1069.19|0
1672858800000|2023-01-04 19:00:00|1071.14|1069.64|1070.87|1069.37|1072.68|1071.18|1068.03|1066.53|0
1672862400000|2023-01-04 20:00:00|1070.76|1069.26|1071|1069.5|1071.96|1070.46|1068.45|1066.95|0
1672866000000|2023-01-04 21:00:00|1070.92|1069.42|1070.41|1068.91|1071.26|1069.76|1069.76|1068.26|0
1672869600000|2023-01-04 22:00:00|1070.39|1068.89|1069.65|1068.15|1070.61|1069.11|1069.5|1068|0
1672873200000|2023-01-04 23:00:00|1069.64|1068.14|1070.76|1069.26|1071.32|1069.82|1069.28|1067.78|0
1672876800000|2023-01-05 00:00:00|1070.78|1069.28|1069.33|1067.83|1072.06|1070.56|1069.33|1067.83|0
1672880400000|2023-01-05 01:00:00|1069.12|1067.62|1070.44|1068.94|1070.44|1068.94|1068.9|1067.4|0
1672884000000|2023-01-05 02:00:00|1070.33|1068.83|1068.51|1067.01|1070.44|1068.94|1068.27|1066.77|0
1672887600000|2023-01-05 03:00:00|1068.61|1067.11|1068.83|1067.33|1069.46|1067.96|1068.29|1066.79|0
1672891200000|2023-01-05 04:00:00|1069.04|1067.54|1070.55|1069.05|1070.97|1069.47|1068.41|1066.91|0
1672894800000|2023-01-05 05:00:00|1070.76|1069.26|1071.46|1069.96|1071.46|1069.96|1070.33|1068.83|0
1672898400000|2023-01-05 06:00:00|1071.67|1070.17|1069.53|1068.03|1071.68|1070.18|1069.53|1068.03|0
1672902000000|2023-01-05 07:00:00|1069.74|1068.24|1068.54|1067.04|1071.02|1069.52|1067.94|1066.44|0
1672905600000|2023-01-05 08:00:00|1068.55|1067.05|1072.35|1070.85|1074.53|1072.78|1067.91|1066.41|101
1672909200000|2023-01-05 09:00:00|1072.1|1070.6|1076.85|1074.85|1077.6|1076.1|1071.35|1070.1|73
1672912800000|2023-01-05 10:00:00|1076.6|1075.1|1077.35|1075.85|1077.6|1076.35|1076.1|1074.35|35
1672916400000|2023-01-05 11:00:00|1077.1|1075.35|1076.35|1074.35|1077.1|1075.35|1075.35|1073.85|1
1672920000000|2023-01-05 12:00:00|1076.1|1074.6|1076.73|1074.73|1077.48|1075.98|1075.35|1073.85|1
1672923600000|2023-01-05 13:00:00|1076.98|1076.23|1075.23|1073.48|1078.23|1076.23|1074.48|1072.98|28
1672927200000|2023-01-05 14:00:00|1074.98|1073.23|1078.23|1077.23|1080.48|1078.48|1073.98|1071.98|167
1672930800000|2023-01-05 15:00:00|1077.98|1076.98|1078.45|1076.95|1080.84|1079.34|1077.23|1075.73|174
1672934400000|2023-01-05 16:00:00|1078.44|1076.94|1078.44|1076.94|1079.77|1078.27|1077.57|1076.07|0
1672938000000|2023-01-05 17:00:00|1078.55|1077.05|1079.07|1077.57|1080.19|1078.69|1078.42|1076.92|0
1672941600000|2023-01-05 18:00:00|1079.06|1077.56|1080.2|1078.7|1081.31|1079.81|1078.41|1076.91|0
1672945200000|2023-01-05 19:00:00|1080.19|1078.69|1080.89|1079.39|1081.78|1080.28|1079.53|1078.03|0
1672948800000|2023-01-05 20:00:00|1080.88|1079.38|1079.08|1077.58|1080.89|1079.39|1078.74|1077.24|0
1672952400000|2023-01-05 21:00:00|1079.04|1077.54|1079.8|1078.3|1080|1078.5|1078.87|1077.37|0
1672956000000|2023-01-05 22:00:00|1079.74|1078.24|1079.89|1078.39|1079.98|1078.48|1079.56|1078.06|0
1672959600000|2023-01-05 23:00:00|1079.9|1078.4|1080.28|1078.78|1080.72|1079.22|1079.61|1078.11|0
1672963200000|2023-01-06 00:00:00|1080.24|1078.74|1082.96|1081.46|1082.96|1081.46|1080.24|1078.74|0
1672966800000|2023-01-06 01:00:00|1083.17|1081.67|1084.52|1083.02|1084.95|1083.45|1082.96|1081.46|0
1672970400000|2023-01-06 02:00:00|1084.63|1083.13|1085.79|1084.29|1086|1084.5|1084.63|1083.13|0
1672974000000|2023-01-06 03:00:00|1086.01|1084.51|1086.99|1085.49|1087.32|1085.82|1086.01|1084.51|0
1672977600000|2023-01-06 04:00:00|1087.09|1085.59|1087.39|1085.89|1087.61|1086.11|1086.66|1085.16|0
1672981200000|2023-01-06 05:00:00|1087.18|1085.68|1086.33|1084.83|1087.38|1085.88|1085.28|1083.78|0
1672984800000|2023-01-06 06:00:00|1086.54|1085.04|1086.02|1084.52|1086.98|1085.48|1085.69|1084.19|0
1672988400000|2023-01-06 07:00:00|1086.23|1084.73|1082.86|1081.36|1086.88|1085.38|1082.64|1081.14|0
1672992000000|2023-01-06 08:00:00|1083.07|1081.57|1081.93|1080.43|1086.24|1084.49|1075.99|1072.99|253
1672995600000|2023-01-06 09:00:00|1081.68|1080.68|1085.18|1083.18|1085.43|1083.43|1079.68|1077.93|20
1672999200000|2023-01-06 10:00:00|1084.93|1082.93|1087.68|1085.68|1087.93|1086.43|1083.93|1081.93|109
1673002800000|2023-01-06 11:00:00|1087.93|1085.93|1084.93|1082.93|1087.93|1085.93|1084.68|1082.68|1
1673006400000|2023-01-06 12:00:00|1084.68|1083.18|1086.36|1084.36|1087.11|1085.86|1084.68|1082.93|120
1673010000000|2023-01-06 13:00:00|1086.11|1084.11|1093.11|1091.11|1093.11|1091.11|1085.86|1081.36|19
1673013600000|2023-01-06 14:00:00|1092.86|1090.86|1088.11|1085.11|1093.36|1091.36|1085.61|1083.61|116
1673017200000|2023-01-06 15:00:00|1088.36|1085.36|1094.82|1093.32|1095.05|1093.55|1087.11|1084.86|255
1673020800000|2023-01-06 16:00:00|1095.03|1093.53|1096.99|1095.49|1098.08|1096.58|1094.81|1093.31|0
1673024400000|2023-01-06 17:00:00|1097|1095.5|1096.1|1094.6|1097.64|1096.14|1095.65|1094.15|0
1673028000000|2023-01-06 18:00:00|1096.31|1094.81|1098.08|1096.58|1098.51|1097.01|1096.08|1094.58|0
1673031600000|2023-01-06 19:00:00|1098.29|1096.79|1100.1|1098.6|1100.32|1098.82|1098.08|1096.58|0
1673035200000|2023-01-06 20:00:00|1100.31|1098.81|1099.84|1098.34|1101.1|1099.6|1099.51|1098.01|0
1673038800000|2023-01-06 21:00:00|1100.03|1098.53|1099.48|1097.98|1100.22|1098.72|1099.09|1097.59|0
1673042400000|2023-01-06 22:00:00|1099.55|1098.05|1099.55|1098.05|1099.55|1098.05|1099.55|1098.05|0
1673218800000|2023-01-08 23:00:00|1099.38|1097.88|1099.98|1098.48|1100.61|1099.11|1098.83|1097.33|0
1673222400000|2023-01-09 00:00:00|1099.93|1098.43|1099.71|1098.21|1100.17|1098.67|1098.19|1096.69|0
1673226000000|2023-01-09 01:00:00|1099.7|1098.2|1098.2|1096.7|1099.92|1098.42|1097.99|1096.49|0
1673229600000|2023-01-09 02:00:00|1098.41|1096.91|1101.47|1099.97|1101.73|1100.23|1098.2|1096.7|0
1673233200000|2023-01-09 03:00:00|1101.48|1099.98|1099.99|1098.49|1101.88|1100.38|1099.35|1097.85|0
1673236800000|2023-01-09 04:00:00|1100.21|1098.71|1101.19|1099.69|1101.66|1100.16|1100.2|1098.7|0
1673240400000|2023-01-09 05:00:00|1101.05|1099.55|1100.08|1098.58|1101.46|1099.96|1099.87|1098.37|0
1673244000000|2023-01-09 06:00:00|1100.09|1098.59|1099.74|1098.24|1100.3|1098.8|1099.74|1098.24|0
1673247600000|2023-01-09 07:00:00|1099.53|1098.03|1097.59|1096.09|1099.95|1098.45|1097.37|1095.87|0
1673251200000|2023-01-09 08:00:00|1097.8|1096.3|1102.04|1101.04|1103.04|1102.04|1093.92|1091.17|87
1673254800000|2023-01-09 09:00:00|1102.29|1100.79|1104.29|1103.04|1105.29|1103.29|1100.04|1098.54|47
1673258400000|2023-01-09 10:00:00|1104.54|1102.79|1104.29|1103.04|1105.29|1103.29|1102.79|1101.04|1
1673262000000|2023-01-09 11:00:00|1104.04|1102.79|1100.29|1098.79|1105.04|1103.29|1100.29|1098.54|4
1673265600000|2023-01-09 12:00:00|1100.54|1099.04|1101.19|1099.69|1101.54|1100.19|1099.94|1098.19|1
1673269200000|2023-01-09 13:00:00|1101.44|1099.94|1100.94|1099.19|1102.44|1101.19|1100.44|1098.69|0
1673272800000|2023-01-09 14:00:00|1100.69|1098.69|1097.19|1095.69|1100.69|1099.19|1094.44|1092.69|17
1673276400000|2023-01-09 15:00:00|1097.44|1095.94|1099.16|1097.66|1100.24|1098.74|1096.51|1094.76|177
1673280000000|2023-01-09 16:00:00|1099.17|1097.67|1098.38|1096.88|1099.65|1098.15|1097.51|1096.01|0
1673283600000|2023-01-09 17:00:00|1098.37|1096.87|1097.23|1095.73|1098.57|1097.07|1096.38|1094.88|0
1673287200000|2023-01-09 18:00:00|1097.44|1095.94|1095.86|1094.36|1097.44|1095.94|1094.57|1093.07|0
1673290800000|2023-01-09 19:00:00|1095.87|1094.37|1094.09|1092.59|1096.4|1094.9|1094.08|1092.58|0
1673294400000|2023-01-09 20:00:00|1094.1|1092.6|1092.55|1091.05|1094.53|1093.03|1092.43|1090.93|0
1673298000000|2023-01-09 21:00:00|1092.47|1090.97|1091.83|1090.33|1093.03|1091.53|1091.75|1090.25|0
1673301600000|2023-01-09 22:00:00|1091.85|1090.35|1088.87|1087.37|1091.85|1090.35|1088.36|1086.86|0
1673305200000|2023-01-09 23:00:00|1088.79|1087.29|1087.63|1086.13|1088.92|1087.42|1087.35|1085.85|0
1673308800000|2023-01-10 00:00:00|1087.74|1086.24|1086.69|1085.19|1087.91|1086.41|1085.83|1084.33|0
1673312400000|2023-01-10 01:00:00|1086.79|1085.29|1087.26|1085.76|1087.48|1085.98|1085.98|1084.48|0
1673316000000|2023-01-10 02:00:00|1087.27|1085.77|1084.54|1083.04|1087.27|1085.77|1083.97|1082.47|0
1673319600000|2023-01-10 03:00:00|1084.64|1083.14|1084.32|1082.82|1085.39|1083.89|1083.88|1082.38|0
1673323200000|2023-01-10 04:00:00|1084.53|1083.03|1084.34|1082.84|1084.54|1083.04|1084.12|1082.62|0
1673326800000|2023-01-10 05:00:00|1084.33|1082.83|1086.06|1084.56|1086.27|1084.77|1084.12|1082.62|0
1673330400000|2023-01-10 06:00:00|1086.09|1084.59|1087.47|1085.97|1087.89|1086.39|1084.82|1083.32|0
1673334000000|2023-01-10 07:00:00|1087.58|1086.08|1089.8|1088.3|1091.02|1089.52|1087.55|1086.05|0
1673337600000|2023-01-10 08:00:00|1090.01|1088.51|1090.51|1087.76|1095.26|1092.51|1084.36|1082.86|11
1673341200000|2023-01-10 09:00:00|1090.26|1087.51|1091.26|1090.01|1092.51|1090.01|1088.51|1086.01|5
1673344800000|2023-01-10 10:00:00|1091.51|1090.26|1093.76|1092.01|1094.01|1092.01|1091.51|1090.26|1
1673348400000|2023-01-10 11:00:00|1093.51|1091.51|1090.51|1088.51|1093.51|1091.51|1090.26|1088.26|4
1673352000000|2023-01-10 12:00:00|1090.76|1088.76|1089.63|1087.88|1091.51|1089.51|1089.13|1087.13|10
1673355600000|2023-01-10 13:00:00|1089.38|1087.38|1088.38|1086.38|1089.38|1088.63|1086.13|1084.13|10
1673359200000|2023-01-10 14:00:00|1089.13|1086.63|1084.38|1082.88|1089.88|1087.88|1083.63|1082.63|291
1673362800000|2023-01-10 15:00:00|1084.88|1083.13|1085.88|1084.38|1087.97|1085.97|1083.47|1081.97|58
1673366400000|2023-01-10 16:00:00|1085.88|1084.38|1085.65|1084.15|1086.09|1084.59|1084.37|1082.87|0
1673370000000|2023-01-10 17:00:00|1085.44|1083.94|1086.31|1084.81|1086.55|1085.05|1084.76|1083.26|0
1673373600000|2023-01-10 18:00:00|1086.32|1084.82|1087.4|1085.9|1087.81|1086.31|1086.1|1084.6|0
1673377200000|2023-01-10 19:00:00|1087.61|1086.11|1087.6|1086.1|1088.27|1086.77|1087.17|1085.67|0
1673380800000|2023-01-10 20:00:00|1087.81|1086.31|1089.43|1087.93|1089.43|1087.93|1086.93|1085.43|0
1673384400000|2023-01-10 21:00:00|1089.47|1087.97|1089.43|1087.93|1089.83|1088.33|1089|1087.5|0
1673388000000|2023-01-10 22:00:00|1089.45|1087.95|1089.49|1087.99|1089.62|1088.12|1089.21|1087.71|0
1673391600000|2023-01-10 23:00:00|1089.47|1087.97|1088.65|1087.15|1089.6|1088.1|1088.23|1086.73|0
1673395200000|2023-01-11 00:00:00|1088.57|1087.07|1089.19|1087.69|1089.81|1088.31|1088.14|1086.64|0
1673398800000|2023-01-11 01:00:00|1089.18|1087.68|1087.86|1086.36|1089.19|1087.69|1086.91|1085.41|0
1673402400000|2023-01-11 02:00:00|1087.76|1086.26|1087.33|1085.83|1088.08|1086.58|1087.33|1085.83|0
1673406000000|2023-01-11 03:00:00|1087.34|1085.84|1087.14|1085.64|1087.55|1086.05|1086.91|1085.41|0
1673409600000|2023-01-11 04:00:00|1087.34|1085.84|1087.55|1086.05|1087.56|1086.06|1087.13|1085.63|0
1673413200000|2023-01-11 05:00:00|1087.44|1085.94|1087.76|1086.26|1088.19|1086.69|1086.34|1084.84|0
1673416800000|2023-01-11 06:00:00|1087.86|1086.36|1087.58|1086.08|1088.42|1086.92|1087.12|1085.62|0
1673420400000|2023-01-11 07:00:00|1087.57|1086.07|1086.3|1084.8|1087.57|1086.07|1085.89|1084.39|0
1673424000000|2023-01-11 08:00:00|1086.51|1085.01|1085.06|1083.56|1088.97|1087.22|1080.47|1078.72|85
1673427600000|2023-01-11 09:00:00|1085.31|1083.81|1085.31|1083.56|1087.06|1085.06|1082.56|1080.81|4
1673431200000|2023-01-11 10:00:00|1085.06|1083.81|1080.31|1078.56|1085.81|1084.06|1078.56|1076.81|83
1673434800000|2023-01-11 11:00:00|1080.56|1078.06|1078.81|1076.81|1085.56|1079.06|1078.56|1074.06|18
1673438400000|2023-01-11 12:00:00|1078.56|1076.56|1081.36|1079.86|1082.86|1081.11|1078.06|1076.56|45
1673442000000|2023-01-11 13:00:00|1081.11|1079.36|1084.11|1082.61|1084.86|1083.11|1080.61|1079.11|4
1673445600000|2023-01-11 14:00:00|1084.36|1082.86|1085.61|1084.11|1087.11|1085.86|1083.61|1082.11|912
1673449200000|2023-01-11 15:00:00|1085.36|1083.61|1083.3|1081.8|1086.06|1084.56|1083.09|1081.59|398
1673452800000|2023-01-11 16:00:00|1083.51|1082.01|1085.42|1083.92|1085.85|1084.35|1082.91|1081.41|21
1673456400000|2023-01-11 17:00:00|1085.43|1083.93|1086.47|1084.97|1086.68|1085.18|1085.22|1083.72|0
1673460000000|2023-01-11 18:00:00|1086.68|1085.18|1086.3|1084.8|1087.36|1085.86|1085.64|1084.14|0
1673463600000|2023-01-11 19:00:00|1086.29|1084.79|1087.15|1085.65|1087.17|1085.67|1085.65|1084.15|0
1673467200000|2023-01-11 20:00:00|1087.16|1085.66|1089.07|1087.57|1089.07|1087.57|1086.93|1085.43|0
1673470800000|2023-01-11 21:00:00|1089.06|1087.56|1089.22|1087.72|1089.37|1087.87|1088.69|1087.19|0
1673474400000|2023-01-11 22:00:00|1089.2|1087.7|1089.41|1087.91|1089.51|1088.01|1089.18|1087.68|0
1673478000000|2023-01-11 23:00:00|1089.4|1087.9|1091.61|1090.11|1091.92|1090.42|1088.69|1087.19|0
1673481600000|2023-01-12 00:00:00|1091.65|1090.15|1091.93|1090.43|1091.93|1090.43|1090.6|1089.1|0
1673485200000|2023-01-12 01:00:00|1092.13|1090.63|1092.45|1090.95|1092.45|1090.95|1091.62|1090.12|0
1673488800000|2023-01-12 02:00:00|1092.24|1090.74|1091.83|1090.33|1092.45|1090.95|1091.82|1090.32|0
1673492400000|2023-01-12 03:00:00|1091.62|1090.12|1091.42|1089.92|1091.83|1090.33|1091.21|1089.71|0
1673496000000|2023-01-12 04:00:00|1091.63|1090.13|1091.46|1089.96|1091.64|1090.14|1091.04|1089.54|0
1673499600000|2023-01-12 05:00:00|1091.25|1089.75|1091.06|1089.56|1091.48|1089.98|1091.05|1089.55|0
1673503200000|2023-01-12 06:00:00|1091.05|1089.55|1090.21|1088.71|1091.27|1089.77|1090.21|1088.71|0
1673506800000|2023-01-12 07:00:00|1090|1088.5|1089.48|1087.98|1090.41|1088.91|1088.56|1087.06|0
1673510400000|2023-01-12 08:00:00|1089.89|1088.39|1090.1|1088.6|1092.11|1090.11|1086.86|1084.11|39
1673514000000|2023-01-12 09:00:00|1090.6|1088.35|1092.6|1091.1|1092.85|1091.1|1087.1|1085.35|2
1673517600000|2023-01-12 10:00:00|1092.35|1090.85|1091.6|1090.35|1092.6|1091.1|1089.6|1088.1|1
1673521200000|2023-01-12 11:00:00|1091.35|1090.1|1092.85|1091.35|1093.1|1091.6|1091.35|1089.85|2
1673524800000|2023-01-12 12:00:00|1093.1|1091.6|1093.31|1091.81|1094.6|1092.85|1092.6|1091.1|65
1673528400000|2023-01-12 13:00:00|1093.06|1091.56|1097.31|1095.81|1098.31|1096.56|1090.81|1089.31|19
1673532000000|2023-01-12 14:00:00|1097.06|1095.56|1094.31|1092.56|1097.31|1096.06|1090.06|1088.56|6
1673535600000|2023-01-12 15:00:00|1093.56|1092.81|1096.91|1095.41|1098.23|1096.73|1093.54|1091.79|2029
1673539200000|2023-01-12 16:00:00|1096.9|1095.4|1096.96|1095.46|1098.18|1096.68|1095.67|1094.17|0
1673542800000|2023-01-12 17:00:00|1096.75|1095.25|1099.1|1097.6|1099.95|1098.45|1096.75|1095.25|0
1673546400000|2023-01-12 18:00:00|1099.11|1097.61|1100.05|1098.55|1100.37|1098.87|1096.91|1095.41|0
1673550000000|2023-01-12 19:00:00|1099.95|1098.45|1099.28|1097.78|1100.16|1098.66|1098.62|1097.12|0
1673553600000|2023-01-12 20:00:00|1099.27|1097.77|1098.8|1097.3|1099.39|1097.89|1097.71|1096.21|0
1673557200000|2023-01-12 21:00:00|1098.57|1097.07|1098.53|1097.03|1098.95|1097.45|1098.19|1096.69|0
1673560800000|2023-01-12 22:00:00|1098.57|1097.07|1098.68|1097.18|1098.79|1097.29|1098.55|1097.05|0
1673564400000|2023-01-12 23:00:00|1098.59|1097.09|1098.85|1097.35|1099|1097.5|1098.11|1096.61|0
1673568000000|2023-01-13 00:00:00|1098.89|1097.39|1098.8|1097.3|1099.85|1098.35|1098.8|1097.3|0
1673571600000|2023-01-13 01:00:00|1098.81|1097.31|1097.33|1095.83|1099.43|1097.93|1096.7|1095.2|0
1673575200000|2023-01-13 02:00:00|1097.32|1095.82|1095.99|1094.49|1097.33|1095.83|1095.46|1093.96|0
1673578800000|2023-01-13 03:00:00|1095.78|1094.28|1096.39|1094.89|1096.61|1095.11|1095.77|1094.27|0
1673582400000|2023-01-13 04:00:00|1096.19|1094.69|1096.4|1094.9|1096.61|1095.11|1095.98|1094.48|0
1673586000000|2023-01-13 05:00:00|1096.19|1094.69|1096.4|1094.9|1096.91|1095.41|1096.19|1094.69|0
1673589600000|2023-01-13 06:00:00|1096.19|1094.69|1097.04|1095.54|1097.45|1095.95|1096.19|1094.69|0
1673593200000|2023-01-13 07:00:00|1097.03|1095.53|1098.44|1096.94|1098.44|1096.94|1097.03|1095.53|0
1673596800000|2023-01-13 08:00:00|1098.23|1096.73|1096.22|1094.97|1098.23|1096.73|1092.79|1091.04|21
1673600400000|2023-01-13 09:00:00|1096.72|1094.72|1094.47|1092.97|1097.47|1095.97|1093.72|1092.47|4
1673604000000|2023-01-13 10:00:00|1094.72|1093.22|1094.22|1092.97|1097.22|1096.22|1093.47|1091.72|509
1673607600000|2023-01-13 11:00:00|1093.97|1092.72|1092.22|1090.97|1094.47|1092.97|1091.22|1090.47|8
1673611200000|2023-01-13 12:00:00|1091.97|1090.47|1090.28|1088.78|1092.97|1091.47|1089.28|1087.78|1
1673614800000|2023-01-13 13:00:00|1089.53|1088.53|1089.03|1087.28|1090.28|1088.53|1088.03|1087.03|261
1673618400000|2023-01-13 14:00:00|1088.78|1087.53|1088.28|1086.28|1089.03|1087.78|1086.28|1084.78|1668
1673622000000|2023-01-13 15:00:00|1088.03|1086.78|1088.67|1087.17|1090.08|1088.58|1087.03|1085.28|119
1673625600000|2023-01-13 16:00:00|1088.68|1087.18|1088.43|1086.93|1088.88|1087.38|1087.59|1086.09|0
1673629200000|2023-01-13 17:00:00|1088.44|1086.94|1089.1|1087.6|1089.49|1087.99|1088.43|1086.93|0
1673632800000|2023-01-13 18:00:00|1089.09|1087.59|1090.56|1089.06|1090.78|1089.28|1088.65|1087.15|0
1673636400000|2023-01-13 19:00:00|1090.57|1089.07|1090.17|1088.67|1090.99|1089.49|1089.74|1088.24|0
1673640000000|2023-01-13 20:00:00|1090.38|1088.88|1092.05|1090.55|1092.36|1090.86|1090.17|1088.67|0
1673643600000|2023-01-13 21:00:00|1092.04|1090.54|1092.34|1090.84|1092.42|1090.92|1091.39|1089.89|0
1673823600000|2023-01-15 23:00:00|1092.09|1090.59|1093.23|1091.73|1093.59|1092.09|1090.67|1089.17|0
1673827200000|2023-01-16 00:00:00|1093.24|1091.74|1095.35|1093.85|1095.36|1093.86|1093|1091.5|0
1673830800000|2023-01-16 01:00:00|1095.15|1093.65|1096.54|1095.04|1096.75|1095.25|1095.06|1093.56|0
1673834400000|2023-01-16 02:00:00|1096.51|1095.01|1094.3|1092.8|1096.51|1095.01|1094.29|1092.79|0
1673838000000|2023-01-16 03:00:00|1094.5|1093|1094.09|1092.59|1094.5|1093|1093.68|1092.18|0
1673841600000|2023-01-16 04:00:00|1094.29|1092.79|1093.88|1092.38|1094.7|1093.2|1093.68|1092.18|0
1673845200000|2023-01-16 05:00:00|1093.7|1092.2|1092.76|1091.26|1093.91|1092.41|1092.55|1091.05|0
1673848800000|2023-01-16 06:00:00|1092.75|1091.25|1090.91|1089.41|1092.76|1091.26|1090.29|1088.79|0
1673852400000|2023-01-16 07:00:00|1090.71|1089.21|1090.3|1088.8|1090.71|1089.21|1089.28|1087.78|0
1673856000000|2023-01-16 08:00:00|1090.1|1088.6|1084.29|1082.54|1090.3|1088.8|1083.79|1082.04|3
1673859600000|2023-01-16 09:00:00|1084.54|1082.79|1079.04|1077.29|1084.79|1083.04|1076.29|1074.54|203
1673863200000|2023-01-16 10:00:00|1078.79|1077.54|1083.29|1082.04|1083.29|1082.04|1078.79|1077.04|21
1673866800000|2023-01-16 11:00:00|1083.79|1081.79|1081.54|1080.04|1083.79|1081.79|1081.29|1079.79|91
1673870400000|2023-01-16 12:00:00|1081.04|1079.79|1081.36|1079.86|1082.79|1081.29|1080.86|1079.29|0
1673874000000|2023-01-16 13:00:00|1081.61|1080.11|1080.61|1078.86|1081.61|1080.86|1079.36|1077.61|1683
1673877600000|2023-01-16 14:00:00|1080.36|1078.61|1080.86|1079.61|1082.61|1080.61|1079.11|1077.86|109
1673881200000|2023-01-16 15:00:00|1081.11|1079.36|1081.6|1080.1|1082.62|1080.87|1080.36|1078.86|473
1673884800000|2023-01-16 16:00:00|1081.4|1079.9|1080.36|1078.86|1082.01|1080.51|1080.36|1078.86|0
1673888400000|2023-01-16 17:00:00|1080.56|1079.06|1080.14|1078.64|1080.78|1079.28|1080.14|1078.64|0
1673892000000|2023-01-16 18:00:00|1080.34|1078.84|1080.14|1078.64|1080.76|1079.26|1080.14|1078.64|0
1673895600000|2023-01-16 19:00:00|1080.34|1078.84|1080.35|1078.85|1080.35|1078.85|1080.34|1078.84|0
1673899200000|2023-01-16 20:00:00|1080.15|1078.65|1079.53|1078.03|1080.45|1078.95|1079.52|1078.02|0
1673902800000|2023-01-16 21:00:00|1079.73|1078.23|1079.81|1078.31|1079.81|1078.31|1079.69|1078.19|0
1673910000000|2023-01-16 23:00:00|1079.83|1078.33|1080.31|1078.81|1081.27|1079.77|1079.83|1078.33|0
1673913600000|2023-01-17 00:00:00|1080.37|1078.87|1080.09|1078.59|1081.19|1079.69|1079.6|1078.1|0
1673917200000|2023-01-17 01:00:00|1080.19|1078.69|1079.46|1077.96|1080.7|1079.2|1079.45|1077.95|0
1673920800000|2023-01-17 02:00:00|1079.45|1077.95|1080.54|1079.04|1082.78|1081.28|1079.45|1077.95|0
1673924400000|2023-01-17 03:00:00|1080.55|1079.05|1080.34|1078.84|1080.75|1079.25|1079.92|1078.42|0
1673928000000|2023-01-17 04:00:00|1080.44|1078.94|1080.83|1079.33|1081.04|1079.54|1079.93|1078.43|0
1673931600000|2023-01-17 05:00:00|1080.84|1079.34|1080.73|1079.23|1081.04|1079.54|1080.01|1078.51|0
1673935200000|2023-01-17 06:00:00|1080.83|1079.33|1079.71|1078.21|1081.54|1080.04|1079.61|1078.11|0
1673938800000|2023-01-17 07:00:00|1079.81|1078.31|1080.83|1079.33|1081.94|1080.44|1079.5|1078|0
1673942400000|2023-01-17 08:00:00|1080.73|1079.23|1083.12|1081.37|1085.62|1083.87|1080.62|1079.23|510
1673946000000|2023-01-17 09:00:00|1082.62|1080.87|1081.12|1079.37|1084.12|1082.87|1080.12|1078.37|172
1673949600000|2023-01-17 10:00:00|1081.62|1079.62|1077.37|1075.87|1081.62|1079.87|1076.37|1074.87|50
1673953200000|2023-01-17 11:00:00|1077.12|1075.37|1077.87|1076.37|1080.12|1078.37|1077.12|1075.37|441
1673956800000|2023-01-17 12:00:00|1078.12|1075.87|1082.39|1080.64|1082.39|1080.64|1077.37|1075.87|415
1673960400000|2023-01-17 13:00:00|1082.64|1081.14|1084.89|1083.89|1086.14|1084.64|1082.14|1080.89|4096
1673964000000|2023-01-17 14:00:00|1085.14|1084.14|1093.64|1092.14|1095.14|1093.89|1084.64|1083.64|128
1673967600000|2023-01-17 15:00:00|1093.89|1092.39|1094.38|1092.88|1097.3|1095.8|1092|1090.25|34
1673971200000|2023-01-17 16:00:00|1094.17|1092.67|1096.08|1094.58|1096.49|1094.99|1092.76|1091.26|0
1673974800000|2023-01-17 17:00:00|1096.09|1094.59|1096.28|1094.78|1096.51|1095.01|1095.23|1093.73|0
1673978400000|2023-01-17 18:00:00|1096.49|1094.99|1096.31|1094.81|1096.73|1095.23|1096.06|1094.56|0
1673982000000|2023-01-17 19:00:00|1096.32|1094.82|1096.08|1094.58|1096.73|1095.23|1095.23|1093.73|0
1673985600000|2023-01-17 20:00:00|1095.87|1094.37|1095.95|1094.45|1096.51|1095.01|1095.41|1093.91|0
1673989200000|2023-01-17 21:00:00|1096.03|1094.53|1095.79|1094.29|1096.54|1095.04|1095.76|1094.26|0
1673992800000|2023-01-17 22:00:00|1095.78|1094.28|1095.64|1094.14|1095.87|1094.37|1095.6|1094.1|0
1673996400000|2023-01-17 23:00:00|1095.63|1094.13|1094.23|1092.73|1095.63|1094.13|1093.58|1092.08|0
1674000000000|2023-01-18 00:00:00|1094.17|1092.67|1094.12|1092.62|1094.36|1092.86|1093.64|1092.14|0
1674003600000|2023-01-18 01:00:00|1094.13|1092.63|1094.75|1093.25|1094.96|1093.46|1094.12|1092.62|0
1674007200000|2023-01-18 02:00:00|1094.85|1093.35|1097.78|1096.28|1099.98|1098.48|1094.33|1092.83|0
1674010800000|2023-01-18 03:00:00|1097.68|1096.18|1097.42|1095.92|1099.31|1097.81|1097|1095.5|0
1674014400000|2023-01-18 04:00:00|1097.83|1096.33|1098.46|1096.96|1098.47|1096.97|1097.42|1095.92|0
1674018000000|2023-01-18 05:00:00|1098.67|1097.17|1098.25|1096.75|1098.87|1097.37|1097.84|1096.34|0
1674021600000|2023-01-18 06:00:00|1098.05|1096.55|1097.71|1096.21|1098.93|1097.43|1097.29|1095.79|0
1674025200000|2023-01-18 07:00:00|1097.91|1096.41|1096.37|1094.87|1098.32|1096.82|1095.35|1093.85|0
1674028800000|2023-01-18 08:00:00|1096.48|1094.98|1086.59|1084.84|1097.91|1096.41|1084.25|1082.25|739
1674032400000|2023-01-18 09:00:00|1087.09|1085.09|1091.59|1090.09|1091.84|1090.09|1084.59|1082.84|51
1674036000000|2023-01-18 10:00:00|1091.34|1089.84|1089.84|1088.09|1091.34|1089.84|1088.59|1086.84|2861
1674039600000|2023-01-18 11:00:00|1090.09|1087.84|1093.09|1091.34|1094.09|1091.84|1090.09|1087.84|451
1674043200000|2023-01-18 12:00:00|1092.84|1091.09|1093.85|1091.85|1094.85|1092.85|1092.09|1089.84|3
1674046800000|2023-01-18 13:00:00|1093.6|1092.1|1093.35|1091.6|1094.85|1092.85|1092.6|1090.35|196
1674050400000|2023-01-18 14:00:00|1093.1|1091.35|1097.6|1096.1|1097.85|1096.1|1091.85|1089.85|1183
1674054000000|2023-01-18 15:00:00|1097.35|1096.35|1096.05|1094.55|1098.21|1096.71|1095|1093.06|62
1674057600000|2023-01-18 16:00:00|1095.85|1094.35|1093.64|1092.14|1096.26|1094.76|1092.83|1091.33|0
1674061200000|2023-01-18 17:00:00|1093.63|1092.13|1092.12|1090.62|1093.85|1092.35|1091.91|1090.41|0
1674064800000|2023-01-18 18:00:00|1092.13|1090.63|1092.34|1090.84|1092.77|1091.27|1091.06|1089.56|0
1674068400000|2023-01-18 19:00:00|1092.45|1090.95|1091.89|1090.39|1092.74|1091.24|1091.68|1090.18|0
1674072000000|2023-01-18 20:00:00|1091.88|1090.38|1089.46|1087.96|1091.91|1090.41|1089.14|1087.64|0
1674075600000|2023-01-18 21:00:00|1089.4|1087.9|1089.39|1087.89|1089.52|1088.02|1089.1|1087.6|0
1674079200000|2023-01-18 22:00:00|1089.37|1087.87|1085.64|1084.14|1089.39|1087.89|1085.56|1084.06|0
1674082800000|2023-01-18 23:00:00|1085.63|1084.13|1085.39|1083.89|1085.87|1084.37|1085.16|1083.66|0
1674086400000|2023-01-19 00:00:00|1085.33|1083.83|1083.6|1082.1|1085.75|1084.25|1083.5|1082|0
1674090000000|2023-01-19 01:00:00|1083.7|1082.2|1079.84|1078.34|1084.53|1083.03|1079.63|1078.13|0
1674093600000|2023-01-19 02:00:00|1079.83|1078.33|1080.46|1078.96|1080.46|1078.96|1079.62|1078.12|0
1674097200000|2023-01-19 03:00:00|1080.47|1078.97|1080.27|1078.77|1080.88|1079.38|1080.26|1078.76|0
1674100800000|2023-01-19 04:00:00|1080.37|1078.87|1080.37|1078.87|1080.7|1079.2|1080.27|1078.77|0
1674104400000|2023-01-19 05:00:00|1080.48|1078.98|1079.85|1078.35|1080.69|1079.19|1079.84|1078.34|0
1674108000000|2023-01-19 06:00:00|1080.05|1078.55|1079.47|1077.97|1080.11|1078.61|1079.47|1077.97|0
1674111600000|2023-01-19 07:00:00|1079.67|1078.17|1078.87|1077.37|1081.3|1079.8|1077.83|1076.33|0
1674115200000|2023-01-19 08:00:00|1079.27|1077.77|1079.22|1077.47|1083.47|1081.47|1076.56|1073.81|1826
1674118800000|2023-01-19 09:00:00|1079.47|1077.72|1078.97|1076.97|1080.97|1079.22|1076.97|1075.97|250
1674122400000|2023-01-19 10:00:00|1077.97|1077.22|1078.22|1076.72|1079.72|1077.72|1077.22|1075.22|271
1674126000000|2023-01-19 11:00:00|1078.47|1076.97|1076.97|1074.97|1080.22|1078.47|1076.97|1074.97|779
1674129600000|2023-01-19 12:00:00|1076.72|1074.72|1075.62|1074.87|1076.87|1076.12|1075.37|1073.72|699
1674133200000|2023-01-19 13:00:00|1076.37|1075.12|1079.12|1077.87|1079.12|1077.87|1075.37|1074.12|251
1674136800000|2023-01-19 14:00:00|1079.87|1077.62|1079.87|1077.87|1082.12|1080.37|1078.37|1077.37|5
1674140400000|2023-01-19 15:00:00|1079.37|1077.62|1078.9|1077.4|1081.43|1079.93|1078.26|1076.76|5
1674144000000|2023-01-19 16:00:00|1078.89|1077.39|1077.67|1076.17|1079.98|1078.48|1077.02|1075.52|0
1674147600000|2023-01-19 17:00:00|1077.87|1076.37|1078.32|1076.82|1079.78|1078.28|1077.27|1075.77|0
1674151200000|2023-01-19 18:00:00|1078.33|1076.83|1080.44|1078.94|1081.3|1079.8|1078.12|1076.62|0
1674154800000|2023-01-19 19:00:00|1080.45|1078.95|1081.09|1079.59|1081.54|1080.04|1079.59|1078.09|0
1674158400000|2023-01-19 20:00:00|1081.1|1079.6|1080.17|1078.67|1081.53|1080.03|1079.96|1078.46|0
1674162000000|2023-01-19 21:00:00|1080.35|1078.85|1081.05|1079.55|1082.33|1080.83|1080.2|1078.7|0
1674165600000|2023-01-19 22:00:00|1081.09|1079.59|1082.7|1081.2|1082.73|1081.23|1080.75|1079.25|0
1674169200000|2023-01-19 23:00:00|1082.71|1081.21|1081.66|1080.16|1083.28|1081.78|1081.66|1080.16|0
1674172800000|2023-01-20 00:00:00|1081.61|1080.11|1082.71|1081.21|1082.92|1081.42|1081.61|1080.11|0
1674176400000|2023-01-20 01:00:00|1082.92|1081.42|1083.22|1081.72|1083.63|1082.13|1081.99|1080.49|0
1674180000000|2023-01-20 02:00:00|1083.12|1081.62|1082.38|1080.88|1083.22|1081.72|1082.38|1080.88|0
1674183600000|2023-01-20 03:00:00|1082.39|1080.89|1083.01|1081.51|1083.21|1081.71|1082.38|1080.88|0
1674187200000|2023-01-20 04:00:00|1082.8|1081.3|1083.01|1081.51|1083.22|1081.72|1082.8|1081.3|0
1674190800000|2023-01-20 05:00:00|1083.02|1081.52|1082.83|1081.33|1083.43|1081.93|1082.61|1081.11|0
1674194400000|2023-01-20 06:00:00|1083.04|1081.54|1082.62|1081.12|1083.24|1081.74|1082.4|1080.9|0
1674198000000|2023-01-20 07:00:00|1082.82|1081.32|1084.82|1083.32|1085.44|1083.94|1082.41|1080.91|0
1674201600000|2023-01-20 08:00:00|1085.02|1083.52|1086.92|1084.92|1090.92|1087.92|1083.17|1082.07|350
1674205200000|2023-01-20 09:00:00|1086.67|1084.42|1081.79|1080.54|1086.67|1084.42|1081.54|1080.29|21
1674208800000|2023-01-20 10:00:00|1082.04|1080.79|1083.29|1082.04|1084.04|1083.04|1080.04|1078.79|2
1674212400000|2023-01-20 11:00:00|1083.04|1081.79|1081.79|1080.79|1084.29|1083.04|1081.29|1080.04|8
1674216000000|2023-01-20 12:00:00|1081.54|1080.54|1082.09|1080.84|1082.59|1081.34|1080.79|1079.79|40
1674219600000|2023-01-20 13:00:00|1082.34|1081.09|1083.84|1082.84|1084.09|1083.09|1082.09|1080.84|42
1674223200000|2023-01-20 14:00:00|1084.09|1082.59|1084.09|1082.84|1085.09|1083.84|1081.59|1080.34|4
1674226800000|2023-01-20 15:00:00|1084.34|1082.59|1083.94|1082.44|1085.38|1084.09|1083.41|1081.16|29
1674230400000|2023-01-20 16:00:00|1083.73|1082.23|1084.83|1083.33|1086.09|1084.59|1083.73|1082.23|29
1674234000000|2023-01-20 17:00:00|1084.82|1083.32|1085.04|1083.54|1085.47|1083.97|1084.82|1083.32|0
1674237600000|2023-01-20 18:00:00|1085.05|1083.55|1086.97|1085.47|1087.39|1085.89|1084.17|1082.67|0
1674241200000|2023-01-20 19:00:00|1086.98|1085.48|1088.05|1086.55|1088.05|1086.55|1086.76|1085.26|0
1674244800000|2023-01-20 20:00:00|1088.06|1086.56|1090.39|1088.89|1090.39|1088.89|1088.06|1086.56|0
1674248400000|2023-01-20 21:00:00|1090.31|1088.81|1090.2|1088.7|1090.35|1088.85|1089.46|1087.96|0
1674428400000|2023-01-22 23:00:00|1092.28|1090.78|1091.47|1089.97|1092.89|1091.39|1091.24|1089.74|0
1674432000000|2023-01-23 00:00:00|1091.48|1089.98|1092.14|1090.64|1092.36|1090.86|1090.34|1088.84|0
1674435600000|2023-01-23 01:00:00|1091.94|1090.44|1092.15|1090.65|1092.36|1090.86|1091.73|1090.23|0
1674439200000|2023-01-23 02:00:00|1091.95|1090.45|1092.55|1091.05|1092.78|1091.28|1091.95|1090.45|0
1674442800000|2023-01-23 03:00:00|1092.56|1091.06|1092.35|1090.85|1092.56|1091.06|1092.35|1090.85|0
1674446400000|2023-01-23 04:00:00|1092.36|1090.86|1092.46|1090.96|1092.49|1090.99|1091.63|1090.13|0
1674450000000|2023-01-23 05:00:00|1092.26|1090.76|1092.75|1091.25|1092.97|1091.47|1091.64|1090.14|0
1674453600000|2023-01-23 06:00:00|1092.76|1091.26|1092.97|1091.47|1093.19|1091.69|1092.33|1090.83|0
1674457200000|2023-01-23 07:00:00|1092.77|1091.27|1091.86|1090.36|1093.2|1091.7|1090.5|1089|0
1674460800000|2023-01-23 08:00:00|1091.96|1090.46|1087.5|1086.5|1093.03|1091.53|1084.5|1083.25|8
1674464400000|2023-01-23 09:00:00|1087.75|1086.25|1089.22|1087.97|1093.72|1091.47|1087|1085.75|12
1674468000000|2023-01-23 10:00:00|1088.72|1087.72|1090.47|1089.47|1090.72|1089.47|1086.22|1084.97|39
1674471600000|2023-01-23 11:00:00|1089.97|1089.72|1089.47|1087.97|1090.22|1089.72|1088.47|1087.22|82
1674475200000|2023-01-23 12:00:00|1088.97|1087.22|1091.05|1089.8|1091.3|1089.97|1088.97|1087.22|4
1674478800000|2023-01-23 13:00:00|1090.8|1089.3|1091.3|1089.8|1093.05|1091.8|1090.55|1089.3|6
1674482400000|2023-01-23 14:00:00|1091.55|1090.05|1091.3|1089.8|1093.05|1091.8|1090.05|1088.8|102
1674486000000|2023-01-23 15:00:00|1091.55|1090.05|1093.59|1092.09|1093.82|1092.34|1090.84|1089.09|231
1674489600000|2023-01-23 16:00:00|1093.6|1092.1|1095.33|1093.83|1096.18|1094.68|1093.6|1092.1|0
1674493200000|2023-01-23 17:00:00|1095.32|1093.82|1095.53|1094.03|1095.54|1094.04|1094.03|1092.53|0
1674496800000|2023-01-23 18:00:00|1095.32|1093.82|1096.78|1095.28|1097.23|1095.73|1095.32|1093.82|0
1674500400000|2023-01-23 19:00:00|1096.79|1095.29|1094.43|1092.93|1096.79|1095.29|1093.56|1092.06|0
1674504000000|2023-01-23 20:00:00|1094.42|1092.92|1096.94|1095.44|1096.95|1095.45|1094.19|1092.69|0
1674507600000|2023-01-23 21:00:00|1096.76|1095.26|1096.57|1095.07|1096.99|1095.49|1095.89|1094.39|0
1674511200000|2023-01-23 22:00:00|1096.59|1095.09|1096.09|1094.59|1096.59|1095.09|1095.92|1094.42|0
1674514800000|2023-01-23 23:00:00|1096.13|1094.63|1095.38|1093.88|1096.17|1094.67|1095.05|1093.55|0
1674518400000|2023-01-24 00:00:00|1095.32|1093.82|1095.13|1093.63|1095.7|1094.2|1094.71|1093.21|0
1674522000000|2023-01-24 01:00:00|1095.12|1093.62|1095.95|1094.45|1096.37|1094.87|1094.91|1093.41|0
1674525600000|2023-01-24 02:00:00|1096.16|1094.66|1096.16|1094.66|1096.39|1094.89|1095.72|1094.22|0
1674529200000|2023-01-24 03:00:00|1096.38|1094.88|1095.94|1094.44|1096.38|1094.88|1095.94|1094.44|0
1674532800000|2023-01-24 04:00:00|1096.05|1094.55|1096.39|1094.89|1096.39|1094.89|1095.94|1094.44|0
1674536400000|2023-01-24 05:00:00|1096.38|1094.88|1096.73|1095.23|1097.06|1095.56|1096.38|1094.88|0
1674540000000|2023-01-24 06:00:00|1096.63|1095.13|1096.41|1094.91|1097.39|1095.89|1096.08|1094.58|0
1674543600000|2023-01-24 07:00:00|1096.52|1095.02|1094.99|1093.49|1096.52|1095.02|1094.11|1092.61|0
1674547200000|2023-01-24 08:00:00|1095.2|1093.7|1091.87|1090.62|1102.75|1100.25|1091.37|1090.37|10
1674550800000|2023-01-24 09:00:00|1092.12|1090.37|1087.62|1086.12|1092.12|1090.62|1086.37|1085.37|29
1674554400000|2023-01-24 10:00:00|1087.87|1086.37|1088.62|1087.12|1088.87|1087.62|1086.62|1085.37|7
1674558000000|2023-01-24 11:00:00|1088.12|1086.87|1092.37|1091.12|1092.87|1091.62|1087.87|1086.62|15
1674561600000|2023-01-24 12:00:00|1092.12|1090.87|1090.72|1089.22|1092.87|1091.62|1090.22|1088.97|4
1674565200000|2023-01-24 13:00:00|1090.97|1089.47|1089.72|1088.22|1090.97|1089.72|1088.47|1087.22|5
1674568800000|2023-01-24 14:00:00|1089.47|1087.72|1084.22|1082.72|1089.47|1087.97|1083.47|1082.72|458
1674572400000|2023-01-24 15:00:00|1084.47|1082.97|1088.82|1087.32|1089.27|1087.77|1083.22|1081.97|3170
1674576000000|2023-01-24 16:00:00|1088.6|1087.1|1089.44|1087.94|1089.68|1088.18|1088.14|1086.64|0
1674579600000|2023-01-24 17:00:00|1089.22|1087.72|1089.01|1087.51|1089.9|1088.4|1088.54|1087.04|0
1674583200000|2023-01-24 18:00:00|1089|1087.5|1089.91|1088.41|1090.15|1088.65|1088.33|1086.83|0
1674586800000|2023-01-24 19:00:00|1089.92|1088.42|1089.92|1088.42|1090.14|1088.64|1088.79|1087.29|0
1674590400000|2023-01-24 20:00:00|1090.03|1088.53|1089.24|1087.74|1090.14|1088.64|1087.9|1086.4|0
1674594000000|2023-01-24 21:00:00|1089.23|1087.73|1090.25|1088.75|1091.54|1090.04|1088.55|1087.05|0
1674597600000|2023-01-24 22:00:00|1090.23|1088.73|1088.53|1087.03|1090.31|1088.81|1088.35|1086.85|0
1674601200000|2023-01-24 23:00:00|1088.73|1087.23|1084.84|1083.34|1088.88|1087.38|1084.3|1082.8|0
1674604800000|2023-01-25 00:00:00|1084.86|1083.36|1085.01|1083.51|1086.06|1084.56|1084.35|1082.85|0
1674608400000|2023-01-25 01:00:00|1084.8|1083.3|1084.13|1082.63|1085.23|1083.73|1083.91|1082.41|0
1674612000000|2023-01-25 02:00:00|1083.92|1082.42|1084.76|1083.26|1085.23|1083.73|1083.92|1082.42|0
1674615600000|2023-01-25 03:00:00|1084.77|1083.27|1085.03|1083.53|1085.26|1083.76|1084.33|1082.83|0
1674619200000|2023-01-25 04:00:00|1085.04|1083.54|1085.56|1084.06|1085.57|1084.07|1084.34|1082.84|0
1674622800000|2023-01-25 05:00:00|1085.33|1083.83|1084.02|1082.52|1085.8|1084.3|1084.02|1082.52|0
1674626400000|2023-01-25 06:00:00|1084.25|1082.75|1085.48|1083.98|1085.94|1084.44|1083.57|1082.07|0
1674630000000|2023-01-25 07:00:00|1085.71|1084.21|1086.18|1084.68|1086.64|1085.14|1084.56|1083.06|0
1674633600000|2023-01-25 08:00:00|1086.41|1084.91|1088.52|1087.02|1089.52|1088.02|1082.71|1081.46|6
1674637200000|2023-01-25 09:00:00|1088.27|1086.77|1084.52|1083.02|1088.27|1086.77|1084.52|1083.02|9
1674640800000|2023-01-25 10:00:00|1084.77|1083.27|1082.27|1081.02|1085.52|1084.02|1081.77|1080.52|3
1674644400000|2023-01-25 11:00:00|1082.02|1080.77|1083.27|1082.02|1083.27|1082.02|1081.52|1080.02|6
1674648000000|2023-01-25 12:00:00|1083.02|1081.77|1083.49|1082.74|1084.27|1083.02|1082.02|1081.27|88
1674651600000|2023-01-25 13:00:00|1084.49|1082.99|1080.99|1079.74|1085.24|1083.74|1080.99|1079.74|16
1674655200000|2023-01-25 14:00:00|1080.74|1079.49|1077.24|1075.99|1083.24|1081.99|1077.24|1075.99|24
1674658800000|2023-01-25 15:00:00|1077.49|1075.74|1079.89|1078.39|1080.58|1079.08|1075.74|1069.99|432
1674662400000|2023-01-25 16:00:00|1079.66|1078.16|1083.41|1081.91|1083.89|1082.39|1079.66|1078.16|0
1674666000000|2023-01-25 17:00:00|1083.53|1082.03|1083.64|1082.14|1083.88|1082.38|1082.47|1080.97|0
1674669600000|2023-01-25 18:00:00|1083.41|1081.91|1085.54|1084.04|1086.24|1084.74|1083.41|1081.91|0
1674673200000|2023-01-25 19:00:00|1085.55|1084.05|1086.72|1085.22|1086.96|1085.46|1085.07|1083.57|0
1674676800000|2023-01-25 20:00:00|1086.95|1085.45|1087.31|1085.81|1087.44|1085.94|1086.25|1084.75|0
1674680400000|2023-01-25 21:00:00|1087.41|1085.91|1086.99|1085.49|1088.38|1086.88|1086.47|1084.97|0
1674684000000|2023-01-25 22:00:00|1086.95|1085.45|1087.86|1086.36|1087.86|1086.36|1086.83|1085.33|0
1674687600000|2023-01-25 23:00:00|1087.87|1086.37|1088.72|1087.22|1089.04|1087.54|1087.6|1086.1|0
1674691200000|2023-01-26 00:00:00|1088.76|1087.26|1089.11|1087.61|1090.26|1088.76|1088.65|1087.15|0
1674694800000|2023-01-26 01:00:00|1089.1|1087.6|1088.63|1087.13|1089.1|1087.6|1088.18|1086.68|0
1674698400000|2023-01-26 02:00:00|1088.62|1087.12|1086.99|1085.49|1089.04|1087.54|1086.99|1085.49|0
1674702000000|2023-01-26 03:00:00|1087.19|1085.69|1087.29|1085.79|1087.4|1085.9|1086.98|1085.48|0
1674705600000|2023-01-26 04:00:00|1087.39|1085.89|1087.57|1086.07|1087.61|1086.11|1087.19|1085.69|0
1674709200000|2023-01-26 05:00:00|1087.47|1085.97|1087.57|1086.07|1087.58|1086.08|1086.73|1085.23|0
1674712800000|2023-01-26 06:00:00|1087.77|1086.27|1087.6|1086.1|1088.79|1087.29|1087.38|1085.88|0
1674716400000|2023-01-26 07:00:00|1087.5|1086|1086.77|1085.27|1087.6|1086.1|1086.17|1084.67|0
1674720000000|2023-01-26 08:00:00|1086.98|1085.48|1079.87|1078.62|1088.49|1086.3|1079.87|1078.37|11
1674723600000|2023-01-26 09:00:00|1080.12|1078.87|1082.62|1080.87|1082.87|1081.37|1078.87|1077.62|0
1674727200000|2023-01-26 10:00:00|1082.37|1081.12|1083.62|1082.37|1083.62|1082.37|1082.12|1080.87|1
1674730800000|2023-01-26 11:00:00|1083.37|1082.12|1079.62|1078.37|1083.37|1082.12|1079.37|1078.12|0
1674734400000|2023-01-26 12:00:00|1079.37|1078.12|1081.15|1079.9|1081.15|1079.9|1078.87|1077.62|7
1674738000000|2023-01-26 13:00:00|1081.4|1080.15|1081.15|1079.9|1082.15|1080.4|1079.65|1077.9|15
1674741600000|2023-01-26 14:00:00|1080.9|1079.4|1078.4|1076.4|1082.4|1080.9|1076.4|1074.9|13
1674745200000|2023-01-26 15:00:00|1078.65|1076.9|1077.91|1076.41|1080.07|1078.57|1076.02|1074.77|171
1674748800000|2023-01-26 16:00:00|1077.9|1076.4|1078.39|1076.89|1079.77|1078.27|1077.49|1075.99|0
1674752400000|2023-01-26 17:00:00|1078.49|1076.99|1079|1077.5|1080.03|1078.53|1078.49|1076.99|0
1674756000000|2023-01-26 18:00:00|1078.99|1077.49|1079.64|1078.14|1080.28|1078.78|1078.36|1076.86|0
1674759600000|2023-01-26 19:00:00|1079.63|1078.13|1080.68|1079.18|1080.89|1079.39|1079.42|1077.92|0
1674763200000|2023-01-26 20:00:00|1080.67|1079.17|1082.49|1080.99|1082.6|1081.1|1080.46|1078.96|0
1674766800000|2023-01-26 21:00:00|1082.05|1080.55|1080.89|1079.39|1082.36|1080.86|1080.69|1079.19|0
1674770400000|2023-01-26 22:00:00|1080.9|1079.4|1080.46|1078.96|1080.98|1079.48|1080.36|1078.86|0
1674774000000|2023-01-26 23:00:00|1080.34|1078.84|1079.88|1078.38|1080.5|1079|1079.78|1078.28|0
1674777600000|2023-01-27 00:00:00|1079.84|1078.34|1081.53|1080.03|1081.95|1080.45|1079.69|1078.19|0
1674781200000|2023-01-27 01:00:00|1081.33|1079.83|1081.32|1079.82|1081.75|1080.25|1081.12|1079.62|0
1674784800000|2023-01-27 02:00:00|1081.33|1079.83|1081.73|1080.23|1081.94|1080.44|1081.33|1079.83|0
1674788400000|2023-01-27 03:00:00|1081.63|1080.13|1080.92|1079.42|1081.74|1080.24|1080.92|1079.42|0
1674792000000|2023-01-27 04:00:00|1080.91|1079.41|1081.33|1079.83|1081.53|1080.03|1080.91|1079.41|0
1674795600000|2023-01-27 05:00:00|1081.53|1080.03|1081.84|1080.34|1082.14|1080.64|1081.53|1080.03|0
1674799200000|2023-01-27 06:00:00|1081.83|1080.33|1081.22|1079.72|1082.04|1080.54|1080.6|1079.1|0
1674802800000|2023-01-27 07:00:00|1081.12|1079.62|1080.02|1078.52|1081.12|1079.62|1080|1078.5|0
1674806400000|2023-01-27 08:00:00|1080.22|1078.72|1083.65|1082.15|1088.52|1086.52|1078.61|1077.11|47
1674810000000|2023-01-27 09:00:00|1083.9|1082.4|1086.15|1085.15|1087.4|1085.9|1083.15|1081.65|21
1674813600000|2023-01-27 10:00:00|1086.4|1084.9|1085.15|1083.65|1086.4|1085.15|1083.65|1082.4|6
1674817200000|2023-01-27 11:00:00|1084.9|1083.9|1088.65|1087.15|1088.65|1087.15|1084.9|1083.4|2
1674820800000|2023-01-27 12:00:00|1088.4|1086.9|1086.54|1085.04|1089.15|1087.65|1086.15|1084.9|3
1674824400000|2023-01-27 13:00:00|1086.79|1085.29|1087.54|1086.29|1088.04|1086.54|1086.29|1084.29|50
1674828000000|2023-01-27 14:00:00|1087.29|1086.04|1090.54|1089.04|1093.04|1091.54|1087.04|1085.54|13
1674831600000|2023-01-27 15:00:00|1090.79|1089.29|1089.96|1088.46|1094.61|1093.61|1089.32|1087.82|118
1674835200000|2023-01-27 16:00:00|1090.16|1088.66|1092.29|1090.79|1092.7|1091.2|1089.53|1088.03|0
1674838800000|2023-01-27 17:00:00|1092.28|1090.78|1092.72|1091.22|1093.14|1091.64|1091.67|1090.17|0
1674842400000|2023-01-27 18:00:00|1092.73|1091.23|1092.52|1091.02|1092.93|1091.43|1091.66|1090.16|0
1674846000000|2023-01-27 19:00:00|1092.53|1091.03|1092.98|1091.48|1093.19|1091.69|1092.3|1090.8|0
1674849600000|2023-01-27 20:00:00|1092.99|1091.49|1091.46|1089.96|1093.83|1092.33|1091.25|1089.75|0
1674853200000|2023-01-27 21:00:00|1091.42|1089.92|1091.44|1089.94|1091.77|1090.27|1090.96|1089.46|0
1674856800000|2023-01-27 22:00:00|1091.55|1090.05|1091.55|1090.05|1091.55|1090.05|1091.55|1090.05|0
1675033200000|2023-01-29 23:00:00|1088.84|1087.34|1087.74|1086.24|1089.84|1088.34|1087.52|1086.02|0
1675036800000|2023-01-30 00:00:00|1087.75|1086.25|1087.93|1086.43|1088.65|1087.15|1087.41|1085.91|0
1675040400000|2023-01-30 01:00:00|1088.03|1086.53|1087.51|1086.01|1088.22|1086.72|1087.2|1085.7|0
1675044000000|2023-01-30 02:00:00|1087.61|1086.11|1086.4|1084.9|1087.82|1086.32|1085.98|1084.48|0
1675047600000|2023-01-30 03:00:00|1086.41|1084.91|1086.29|1084.79|1086.51|1085.01|1085.77|1084.27|0
1675051200000|2023-01-30 04:00:00|1086.19|1084.69|1085.78|1084.28|1086.4|1084.9|1085.77|1084.27|0
1675054800000|2023-01-30 05:00:00|1085.77|1084.27|1084.34|1082.84|1085.77|1084.27|1084.34|1082.84|0
1675058400000|2023-01-30 06:00:00|1084.55|1083.05|1083.06|1081.56|1084.96|1083.46|1081.61|1080.11|0
1675062000000|2023-01-30 07:00:00|1083.26|1081.76|1083.86|1082.36|1084.06|1082.56|1082.65|1081.15|0
1675065600000|2023-01-30 08:00:00|1083.85|1082.35|1092.09|1090.84|1092.86|1091.09|1081.51|1080.01|37
1675069200000|2023-01-30 09:00:00|1092.34|1091.09|1093.09|1091.84|1093.59|1092.34|1091.09|1089.84|4
1675072800000|2023-01-30 10:00:00|1093.34|1092.09|1091.09|1089.59|1094.34|1092.84|1091.09|1089.59|0
1675076400000|2023-01-30 11:00:00|1091.34|1089.84|1094.09|1092.84|1094.34|1092.84|1091.09|1089.59|0
1675080000000|2023-01-30 12:00:00|1094.34|1092.59|1092.27|1090.77|1094.84|1093.34|1092.27|1090.77|9
1675083600000|2023-01-30 13:00:00|1092.02|1090.52|1090.02|1088.77|1092.02|1090.52|1088.77|1087.52|6
1675087200000|2023-01-30 14:00:00|1089.77|1088.52|1090.27|1088.77|1091.52|1090.77|1089.27|1087.77|103
1675090800000|2023-01-30 15:00:00|1090.02|1089.02|1090.24|1088.74|1092.52|1091.27|1088.35|1086.85|68
1675094400000|2023-01-30 16:00:00|1090.23|1088.73|1090.05|1088.55|1091.51|1090.01|1088.76|1087.26|0
1675098000000|2023-01-30 17:00:00|1090.04|1088.54|1089.17|1087.67|1090.26|1088.76|1088.75|1087.25|0
1675101600000|2023-01-30 18:00:00|1088.96|1087.46|1089.58|1088.08|1090.44|1088.94|1088.74|1087.24|0
1675105200000|2023-01-30 19:00:00|1089.59|1088.09|1088.92|1087.42|1089.8|1088.3|1088.29|1086.79|0
1675108800000|2023-01-30 20:00:00|1088.93|1087.43|1088.07|1086.57|1089.35|1087.85|1087.65|1086.15|0
1675112400000|2023-01-30 21:00:00|1088.15|1086.65|1088.73|1087.23|1089.68|1088.18|1088.15|1086.65|0
1675116000000|2023-01-30 22:00:00|1088.69|1087.19|1087.62|1086.12|1088.79|1087.29|1087.37|1085.87|0
1675119600000|2023-01-30 23:00:00|1087.6|1086.1|1088.4|1086.9|1088.4|1086.9|1087.2|1085.7|0
1675123200000|2023-01-31 00:00:00|1088.46|1086.96|1087.35|1085.85|1088.46|1086.96|1086.53|1085.03|0
1675126800000|2023-01-31 01:00:00|1087.36|1085.86|1086.74|1085.24|1087.36|1085.86|1086.31|1084.81|0
1675130400000|2023-01-31 02:00:00|1086.84|1085.34|1086.11|1084.61|1087.16|1085.66|1085.71|1084.21|0
1675134000000|2023-01-31 03:00:00|1086.12|1084.62|1083.82|1082.32|1086.22|1084.72|1083.62|1082.12|0
1675137600000|2023-01-31 04:00:00|1083.72|1082.22|1084.05|1082.55|1084.25|1082.75|1083.41|1081.91|0
1675141200000|2023-01-31 05:00:00|1084.04|1082.54|1083.42|1081.92|1084.67|1083.17|1083.22|1081.72|0
1675144800000|2023-01-31 06:00:00|1083.22|1081.72|1084.26|1082.76|1084.47|1082.97|1083.02|1081.52|0
1675148400000|2023-01-31 07:00:00|1084.05|1082.55|1085.93|1084.43|1086.34|1084.84|1083.71|1082.21|0
1675152000000|2023-01-31 08:00:00|1085.94|1084.44|1088.97|1087.47|1092.82|1091.32|1085.52|1084.02|7
1675155600000|2023-01-31 09:00:00|1088.72|1087.22|1085.22|1083.97|1089.47|1087.97|1084.72|1082.97|8
1675159200000|2023-01-31 10:00:00|1084.97|1083.72|1085.22|1083.97|1085.72|1084.47|1083.47|1081.97|3
1675162800000|2023-01-31 11:00:00|1085.47|1084.47|1086.47|1084.97|1086.72|1084.97|1085.22|1083.97|0
1675166400000|2023-01-31 12:00:00|1086.72|1085.22|1088.59|1087.34|1088.84|1087.34|1086.22|1084.47|5
1675170000000|2023-01-31 13:00:00|1088.84|1086.84|1089.59|1088.34|1090.84|1089.34|1088.84|1086.84|5
1675173600000|2023-01-31 14:00:00|1089.34|1087.84|1087.34|1085.84|1089.34|1087.84|1084.59|1083.84|6
1675177200000|2023-01-31 15:00:00|1087.59|1086.09|1089.72|1088.22|1090.31|1088.56|1087.09|1085.84|42
1675180800000|2023-01-31 16:00:00|1089.73|1088.23|1090.34|1088.84|1090.96|1089.46|1089.73|1088.23|0
1675184400000|2023-01-31 17:00:00|1090.54|1089.04|1090.78|1089.28|1091.4|1089.9|1089.9|1088.4|0
1675188000000|2023-01-31 18:00:00|1090.79|1089.29|1091.63|1090.13|1091.63|1090.13|1090.35|1088.85|0
1675191600000|2023-01-31 19:00:00|1091.62|1090.12|1092.05|1090.55|1092.47|1090.97|1091.62|1090.12|0
1675195200000|2023-01-31 20:00:00|1092.16|1090.66|1094.8|1093.3|1094.83|1093.33|1091.39|1089.89|0
1675198800000|2023-01-31 21:00:00|1094.68|1093.18|1093.65|1092.15|1094.68|1093.18|1093.28|1091.78|0
1675202400000|2023-01-31 22:00:00|1093.59|1092.09|1093.76|1092.26|1093.84|1092.34|1093.55|1092.05|0
1675206000000|2023-01-31 23:00:00|1093.75|1092.25|1092.86|1091.36|1093.76|1092.26|1092.5|1091|0
1675209600000|2023-02-01 00:00:00|1092.88|1091.38|1092.28|1090.78|1093.74|1092.24|1092.28|1090.78|0
1675213200000|2023-02-01 01:00:00|1092.08|1090.58|1092.29|1090.79|1092.9|1091.4|1091.67|1090.17|0
1675216800000|2023-02-01 02:00:00|1092.09|1090.59|1091.67|1090.17|1092.09|1090.59|1091.47|1089.97|0
1675220400000|2023-02-01 03:00:00|1091.68|1090.18|1092.1|1090.6|1092.71|1091.21|1091.47|1089.97|0
1675224000000|2023-02-01 04:00:00|1091.89|1090.39|1093.59|1092.09|1093.82|1092.32|1091.89|1090.39|0
1675227600000|2023-02-01 05:00:00|1093.37|1091.87|1093.59|1092.09|1093.81|1092.31|1093.37|1091.87|0
1675231200000|2023-02-01 06:00:00|1093.48|1091.98|1093.16|1091.66|1093.59|1092.09|1092.94|1091.44|0
1675234800000|2023-02-01 07:00:00|1092.94|1091.44|1093.09|1091.59|1093.55|1092.05|1092.08|1090.58|0
1675238400000|2023-02-01 08:00:00|1092.87|1091.37|1098.95|1097.2|1099.45|1098.2|1091.97|1090.47|103
1675242000000|2023-02-01 09:00:00|1098.7|1097.45|1098.95|1097.7|1100.7|1099.45|1098.2|1096.95|75
1675245600000|2023-02-01 10:00:00|1099.2|1097.95|1097.7|1096.2|1100.95|1099.7|1097.2|1096.2|285
1675249200000|2023-02-01 11:00:00|1097.95|1096.45|1099.7|1098.2|1099.7|1098.2|1097.7|1096.2|0
1675252800000|2023-02-01 12:00:00|1099.45|1098.45|1099.67|1098.67|1100.95|1099.7|1099.45|1098.45|14
1675256400000|2023-02-01 13:00:00|1099.92|1098.42|1099.67|1098.42|1100.92|1099.42|1099.67|1097.92|0
1675260000000|2023-02-01 14:00:00|1099.42|1097.92|1101.17|1099.92|1102.17|1101.42|1099.42|1097.92|240
1675263600000|2023-02-01 15:00:00|1101.42|1099.17|1095.43|1093.93|1101.42|1099.17|1095.21|1093.71|112
1675267200000|2023-02-01 16:00:00|1095.65|1094.15|1097.18|1095.68|1098.09|1096.59|1095.43|1093.93|0
1675270800000|2023-02-01 17:00:00|1096.97|1095.47|1095.43|1093.93|1097.19|1095.69|1095.21|1093.71|0
1675274400000|2023-02-01 18:00:00|1095.21|1093.71|1097.3|1095.8|1097.43|1095.93|1095.21|1093.71|0
1675278000000|2023-02-01 19:00:00|1097.19|1095.69|1102.16|1100.66|1103.29|1101.79|1094.27|1092.77|0
1675281600000|2023-02-01 20:00:00|1102.17|1100.67|1103.96|1102.46|1107.33|1105.83|1101.94|1100.44|0
1675285200000|2023-02-01 21:00:00|1104.14|1102.64|1103.25|1101.75|1105.86|1104.36|1103.21|1101.71|0
1675288800000|2023-02-01 22:00:00|1103.26|1101.76|1103.72|1102.22|1103.77|1102.27|1103.23|1101.73|0
1675292400000|2023-02-01 23:00:00|1103.68|1102.18|1103.87|1102.37|1104.82|1103.32|1103.2|1101.7|0
1675296000000|2023-02-02 00:00:00|1103.85|1102.35|1103.1|1101.6|1103.98|1102.48|1101.67|1100.17|0
1675299600000|2023-02-02 01:00:00|1103.21|1101.71|1102.35|1100.85|1103.98|1102.48|1101.69|1100.19|0
1675303200000|2023-02-02 02:00:00|1102.46|1100.96|1101.48|1099.98|1102.57|1101.07|1100.81|1099.31|0
1675306800000|2023-02-02 03:00:00|1101.38|1099.88|1101.94|1100.44|1102.37|1100.87|1101.05|1099.55|0
1675310400000|2023-02-02 04:00:00|1102.15|1100.65|1102.82|1101.32|1102.82|1101.32|1101.93|1100.43|0
1675314000000|2023-02-02 05:00:00|1103.04|1101.54|1101.94|1100.44|1103.04|1101.54|1101.72|1100.22|0
1675317600000|2023-02-02 06:00:00|1101.95|1100.45|1102.02|1100.52|1102.67|1101.17|1101.58|1100.08|0
1675321200000|2023-02-02 07:00:00|1101.8|1100.3|1101.05|1099.55|1102.8|1101.3|1101.05|1099.55|0
1675324800000|2023-02-02 08:00:00|1100.84|1099.34|1100.53|1098.53|1102.88|1100.88|1098.88|1096.88|64
1675328400000|2023-02-02 09:00:00|1100.28|1098.28|1099.78|1098.53|1101.78|1099.78|1097.53|1096.03|261
1675332000000|2023-02-02 10:00:00|1100.03|1098.28|1100.78|1089.78|1101.78|1100.53|1090.03|1087.53|11
1675335600000|2023-02-02 11:00:00|1097.78|1089.28|1092.53|1091.03|1097.78|1092.53|1088.78|1087.78|33
1675339200000|2023-02-02 12:00:00|1092.28|1090.53|1091.25|1089.75|1092.78|1091.78|1089|1087.5|167
1675342800000|2023-02-02 13:00:00|1091.75|1090|1093|1091.75|1094.75|1093.25|1091|1089.5|4
1675346400000|2023-02-02 14:00:00|1092.75|1091.5|1090|1088|1095.5|1094|1086.5|1085|12
1675350000000|2023-02-02 15:00:00|1090.25|1088.5|1092.83|1091.33|1093.06|1091.56|1088.25|1087|194
1675353600000|2023-02-02 16:00:00|1092.62|1091.12|1091.73|1090.23|1093.9|1092.4|1091.54|1090.04|0
1675357200000|2023-02-02 17:00:00|1091.74|1090.24|1093.25|1091.75|1093.26|1091.76|1091.72|1090.22|0
1675360800000|2023-02-02 18:00:00|1093.26|1091.76|1095.22|1093.72|1095.43|1093.93|1093.24|1091.74|0
1675364400000|2023-02-02 19:00:00|1095.43|1093.93|1090.16|1088.66|1095.44|1093.94|1089.95|1088.45|0
1675368000000|2023-02-02 20:00:00|1090.17|1088.67|1093.46|1091.96|1093.68|1092.18|1089.93|1088.43|0
1675371600000|2023-02-02 21:00:00|1093.47|1091.97|1089.92|1088.42|1095.64|1094.14|1088.5|1087|0
1675375200000|2023-02-02 22:00:00|1089.88|1088.38|1091.88|1090.38|1092.23|1090.73|1089.66|1088.16|0
1675378800000|2023-02-02 23:00:00|1091.87|1090.37|1090.32|1088.82|1091.98|1090.48|1090.1|1088.6|0
1675382400000|2023-02-03 00:00:00|1090.36|1088.86|1092.52|1091.02|1092.74|1091.24|1090.26|1088.76|0
1675386000000|2023-02-03 01:00:00|1092.63|1091.13|1092.32|1090.82|1092.96|1091.46|1091.88|1090.38|0
1675389600000|2023-02-03 02:00:00|1092.31|1090.81|1091.45|1089.95|1092.53|1091.03|1091.12|1089.62|0
1675393200000|2023-02-03 03:00:00|1091.66|1090.16|1092.1|1090.6|1092.31|1090.81|1091.45|1089.95|0
1675396800000|2023-02-03 04:00:00|1092.31|1090.81|1092.31|1090.81|1092.53|1091.03|1092.09|1090.59|0
1675400400000|2023-02-03 05:00:00|1092.1|1090.6|1092.31|1090.81|1092.75|1091.25|1091.88|1090.38|0
1675404000000|2023-02-03 06:00:00|1092.1|1090.6|1091.67|1090.17|1092.74|1091.24|1091.24|1089.74|0
1675407600000|2023-02-03 07:00:00|1091.46|1089.96|1089.31|1087.81|1091.46|1089.96|1088.88|1087.38|0
1675411200000|2023-02-03 08:00:00|1089.52|1088.02|1088.72|1087.72|1089.53|1088.03|1083.36|1081.61|117
1675414800000|2023-02-03 09:00:00|1088.47|1087.47|1090.22|1088.72|1092.47|1091.22|1085.97|1084.97|116
1675418400000|2023-02-03 10:00:00|1089.97|1088.47|1090.72|1089.22|1091.22|1089.97|1089.97|1088.47|0
1675422000000|2023-02-03 11:00:00|1090.47|1088.97|1090.47|1088.97|1091.47|1089.97|1088.47|1087.22|105
1675425600000|2023-02-03 12:00:00|1090.72|1089.22|1091.84|1090.59|1091.84|1090.59|1089.47|1087.97|0
1675429200000|2023-02-03 13:00:00|1091.59|1090.34|1092.34|1090.84|1093.34|1091.84|1089.59|1087.59|55
1675432800000|2023-02-03 14:00:00|1092.09|1090.59|1100.34|1098.59|1101.34|1099.84|1089.59|1088.09|38
1675436400000|2023-02-03 15:00:00|1100.09|1098.34|1104.67|1103.17|1106.21|1104.71|1099.09|1097.59|194
1675440000000|2023-02-03 16:00:00|1104.68|1103.18|1103.93|1102.43|1107.29|1105.79|1103.92|1102.42|12
1675443600000|2023-02-03 17:00:00|1103.92|1102.42|1103.25|1101.75|1106.13|1104.63|1103.24|1101.74|0
1675447200000|2023-02-03 18:00:00|1103.24|1101.74|1102.34|1100.84|1103.68|1102.18|1100.58|1099.08|0
1675450800000|2023-02-03 19:00:00|1102.12|1100.62|1101.43|1099.93|1102.99|1101.49|1100.99|1099.49|0
1675454400000|2023-02-03 20:00:00|1101.21|1099.71|1102.64|1101.14|1103.09|1101.59|1100.54|1099.04|0
1675458000000|2023-02-03 21:00:00|1102.43|1100.93|1102.25|1100.75|1102.43|1100.93|1101.81|1100.31|0
1675638000000|2023-02-05 23:00:00|1093.26|1091.76|1090.25|1088.75|1093.39|1091.89|1087.95|1086.45|0
1675641600000|2023-02-06 00:00:00|1090.21|1088.71|1089.32|1087.82|1090.33|1088.83|1088.71|1087.21|0
1675645200000|2023-02-06 01:00:00|1089.52|1088.02|1088.93|1087.43|1089.73|1088.23|1087.89|1086.39|0
1675648800000|2023-02-06 02:00:00|1088.92|1087.42|1087.7|1086.2|1088.94|1087.44|1087.5|1086|0
1675652400000|2023-02-06 03:00:00|1088.01|1086.51|1088.2|1086.7|1088.41|1086.91|1087.7|1086.2|0
1675656000000|2023-02-06 04:00:00|1088.19|1086.69|1088.2|1086.7|1088.62|1087.12|1087.78|1086.28|0
1675659600000|2023-02-06 05:00:00|1088.09|1086.59|1088.2|1086.7|1088.4|1086.9|1087.16|1085.66|0
1675663200000|2023-02-06 06:00:00|1087.99|1086.49|1087.56|1086.06|1088.2|1086.7|1087.36|1085.86|0
1675666800000|2023-02-06 07:00:00|1087.77|1086.27|1090.8|1089.3|1090.8|1089.3|1086.8|1085.3|0
1675670400000|2023-02-06 08:00:00|1091.1|1089.6|1094.04|1092.54|1096.61|1095.04|1089.78|1088.28|54
1675674000000|2023-02-06 09:00:00|1093.79|1092.29|1089.04|1087.54|1093.79|1092.54|1089.04|1087.54|57
1675677600000|2023-02-06 10:00:00|1089.29|1088.04|1091.29|1090.04|1093.04|1091.54|1089.04|1087.54|7
1675681200000|2023-02-06 11:00:00|1091.04|1089.79|1089.79|1088.54|1091.04|1089.79|1088.29|1087.04|82
1675684800000|2023-02-06 12:00:00|1090.04|1088.79|1092.49|1091.24|1092.49|1091.24|1089.04|1087.79|156
1675688400000|2023-02-06 13:00:00|1092.74|1091.49|1093.24|1091.99|1094.24|1093.24|1092.49|1090.99|19
1675692000000|2023-02-06 14:00:00|1093.49|1092.24|1092.74|1091.99|1097.49|1096.24|1091.99|1090.99|584
1675695600000|2023-02-06 15:00:00|1092.49|1091.74|1092.27|1090.77|1092.74|1091.74|1089.49|1088.04|1129
1675699200000|2023-02-06 16:00:00|1092.07|1090.57|1092.84|1091.34|1094.12|1092.62|1091.66|1090.16|0
1675702800000|2023-02-06 17:00:00|1093.04|1091.54|1093.26|1091.76|1093.89|1092.39|1092.21|1090.71|0
1675706400000|2023-02-06 18:00:00|1093.25|1091.75|1094.68|1093.18|1094.7|1093.2|1092.63|1091.13|0
1675710000000|2023-02-06 19:00:00|1094.69|1093.19|1094.89|1093.39|1095.75|1094.25|1094.25|1092.75|0
1675713600000|2023-02-06 20:00:00|1095.09|1093.59|1094.98|1093.48|1095.3|1093.8|1093.2|1091.7|0
1675717200000|2023-02-06 21:00:00|1095.08|1093.58|1095.21|1093.71|1095.5|1094|1094.86|1093.36|0
1675720800000|2023-02-06 22:00:00|1095.19|1093.69|1096.29|1094.79|1096.38|1094.88|1095.06|1093.56|0
1675724400000|2023-02-06 23:00:00|1096.19|1094.69|1097.35|1095.85|1097.35|1095.85|1096.15|1094.65|0
1675728000000|2023-02-07 00:00:00|1097.31|1095.81|1097.55|1096.05|1097.81|1096.31|1096.74|1095.24|0
1675731600000|2023-02-07 01:00:00|1097.56|1096.06|1097.57|1096.07|1097.77|1096.27|1096.74|1095.24|0
1675735200000|2023-02-07 02:00:00|1097.77|1096.27|1097.56|1096.06|1097.77|1096.27|1097.14|1095.64|0
1675738800000|2023-02-07 03:00:00|1097.36|1095.86|1097.74|1096.24|1097.95|1096.45|1096.54|1095.04|0
1675742400000|2023-02-07 04:00:00|1097.84|1096.34|1097.11|1095.61|1097.95|1096.45|1097.11|1095.61|0
1675746000000|2023-02-07 05:00:00|1097.31|1095.81|1097.32|1095.82|1097.73|1096.23|1097.11|1095.61|0
1675749600000|2023-02-07 06:00:00|1097.12|1095.62|1096.91|1095.41|1097.33|1095.83|1096.91|1095.41|0
1675753200000|2023-02-07 07:00:00|1097.11|1095.61|1097.1|1095.6|1097.93|1096.43|1096.91|1095.41|0
1675756800000|2023-02-07 08:00:00|1097.31|1095.81|1095.03|1093.03|1104.16|1102.66|1095.03|1093.03|224
1675760400000|2023-02-07 09:00:00|1094.97|1092.97|1093.3|1091.55|1095.8|1094.55|1093.3|1090.8|43
1675764000000|2023-02-07 10:00:00|1093.55|1091.8|1094.55|1092.8|1095.8|1094.3|1093.3|1091.05|2
1675767600000|2023-02-07 11:00:00|1094.8|1093.05|1094.55|1092.8|1095.3|1094.05|1093.55|1091.55|0
1675771200000|2023-02-07 12:00:00|1094.8|1093.05|1096.8|1094.8|1097.05|1095.8|1094.8|1092.55|1
1675774800000|2023-02-07 13:00:00|1096.55|1095.05|1095.3|1093.8|1096.55|1095.05|1094.55|1092.55|0
1675778400000|2023-02-07 14:00:00|1095.05|1093.55|1096.8|1095.3|1097.05|1095.55|1093.55|1091.55|61
1675782000000|2023-02-07 15:00:00|1096.55|1095.05|1095.97|1094.47|1097.22|1095.72|1094.3|1092.55|111
1675785600000|2023-02-07 16:00:00|1095.98|1094.48|1098.49|1096.99|1098.72|1097.22|1095.97|1094.47|0
1675789200000|2023-02-07 17:00:00|1098.48|1096.98|1102.76|1101.26|1104.02|1102.52|1097.95|1096.45|0
1675792800000|2023-02-07 18:00:00|1103.17|1101.67|1097.63|1096.13|1103.4|1101.9|1095.5|1094|0
1675796400000|2023-02-07 19:00:00|1097.62|1096.12|1103.16|1101.66|1103.37|1101.87|1097.62|1096.12|0
1675800000000|2023-02-07 20:00:00|1103.26|1101.76|1106.18|1104.68|1106.56|1105.06|1101.89|1100.39|0
1675803600000|2023-02-07 21:00:00|1105.96|1104.46|1104.35|1102.85|1105.96|1104.46|1104.02|1102.52|0
1675807200000|2023-02-07 22:00:00|1104.37|1102.87|1106.04|1104.54|1106.17|1104.67|1104.29|1102.79|0
1675810800000|2023-02-07 23:00:00|1106.08|1104.58|1106.65|1105.15|1107.21|1105.71|1106.06|1104.56|0
1675814400000|2023-02-08 00:00:00|1106.69|1105.19|1107.25|1105.75|1107.45|1105.95|1106.01|1104.51|0
1675818000000|2023-02-08 01:00:00|1107.35|1105.85|1107.64|1106.14|1108.27|1106.77|1106.83|1105.33|0
1675821600000|2023-02-08 02:00:00|1107.65|1106.15|1108.47|1106.97|1108.47|1106.97|1107.55|1106.05|0
1675825200000|2023-02-08 03:00:00|1108.67|1107.17|1108.89|1107.39|1109.51|1108.01|1108.26|1106.76|0
1675828800000|2023-02-08 04:00:00|1108.99|1107.49|1109.09|1107.59|1109.3|1107.8|1108.88|1107.38|0
1675832400000|2023-02-08 05:00:00|1109.29|1107.79|1122.31|1120.81|1122.52|1121.02|1108.18|1106.68|0
1675836000000|2023-02-08 06:00:00|1122.41|1120.91|1118.72|1117.22|1122.88|1121.38|1118.72|1117.22|0
1675839600000|2023-02-08 07:00:00|1118.82|1117.32|1117.86|1116.36|1118.82|1117.32|1117.64|1116.14|0
1675843200000|2023-02-08 08:00:00|1118.07|1116.57|1125.21|1123.96|1125.21|1123.96|1117.28|1115.78|291
1675846800000|2023-02-08 09:00:00|1125.46|1124.46|1128.21|1126.96|1130.21|1128.96|1124.46|1123.21|232
1675850400000|2023-02-08 10:00:00|1127.96|1126.71|1128.96|1127.46|1130.21|1128.96|1127.46|1125.96|119
1675854000000|2023-02-08 11:00:00|1129.21|1127.71|1126.96|1125.46|1130.96|1130.21|1125.71|1124.46|282
1675857600000|2023-02-08 12:00:00|1127.21|1125.71|1128.21|1126.96|1128.46|1126.96|1126.71|1124.96|4
1675861200000|2023-02-08 13:00:00|1127.96|1126.46|1129.46|1127.96|1130.96|1129.46|1127.71|1125.96|113
1675864800000|2023-02-08 14:00:00|1129.71|1128.21|1127.71|1126.46|1130.96|1129.46|1126.46|1124.96|105
1675868400000|2023-02-08 15:00:00|1127.46|1126.21|1124.42|1122.92|1128.55|1127.8|1123.58|1122.08|62
1675872000000|2023-02-08 16:00:00|1124.41|1122.91|1123.73|1122.23|1125.03|1123.53|1121.8|1120.3|0
1675875600000|2023-02-08 17:00:00|1123.74|1122.24|1124.58|1123.08|1124.59|1123.09|1122.65|1121.15|0
1675879200000|2023-02-08 18:00:00|1124.57|1123.07|1124.24|1122.74|1125.44|1123.94|1123.69|1122.19|0
1675882800000|2023-02-08 19:00:00|1124.14|1122.64|1124.34|1122.84|1124.8|1123.3|1123.05|1121.55|0
1675886400000|2023-02-08 20:00:00|1124.33|1122.83|1124.92|1123.42|1125.15|1123.65|1122.81|1121.31|0
1675890000000|2023-02-08 21:00:00|1124.65|1123.15|1125.42|1123.92|1125.52|1124.02|1124.28|1122.78|0
1675893600000|2023-02-08 22:00:00|1125.41|1123.91|1125.18|1123.68|1125.46|1123.96|1125.18|1123.68|0
1675897200000|2023-02-08 23:00:00|1125.22|1123.72|1125.57|1124.07|1125.84|1124.34|1124.56|1123.06|0
1675900800000|2023-02-09 00:00:00|1125.63|1124.13|1126.58|1125.08|1127.2|1125.7|1125.57|1124.07|0
1675904400000|2023-02-09 01:00:00|1126.79|1125.29|1127.82|1126.32|1128.04|1126.54|1126.57|1125.07|0
1675908000000|2023-02-09 02:00:00|1127.83|1126.33|1128.55|1127.05|1128.76|1127.26|1127.82|1126.32|0
1675911600000|2023-02-09 03:00:00|1128.54|1127.04|1128.34|1126.84|1128.76|1127.26|1128.12|1126.62|0
1675915200000|2023-02-09 04:00:00|1128.54|1127.04|1128.54|1127.04|1128.75|1127.25|1128.33|1126.83|0
1675918800000|2023-02-09 05:00:00|1128.55|1127.05|1128.77|1127.27|1129.62|1128.12|1127.47|1125.97|0
1675922400000|2023-02-09 06:00:00|1128.98|1127.48|1129.81|1128.31|1130.23|1128.73|1128.35|1126.85|0
1675926000000|2023-02-09 07:00:00|1130.02|1128.52|1131.05|1129.55|1131.67|1130.17|1130.02|1128.52|0
1675929600000|2023-02-09 08:00:00|1130.85|1129.35|1133.8|1132.3|1134.55|1133.8|1130.55|1129.05|49
1675933200000|2023-02-09 09:00:00|1134.05|1132.55|1133.05|1131.8|1135.3|1133.8|1128.3|1127.3|27
1675936800000|2023-02-09 10:00:00|1133.55|1132.05|1130.55|1129.3|1133.55|1132.3|1129.55|1128.3|4
1675940400000|2023-02-09 11:00:00|1130.8|1129.55|1128.55|1127.3|1131.3|1129.8|1127.8|1126.55|265
1675944000000|2023-02-09 12:00:00|1127.8|1126.3|1127.08|1125.33|1128.05|1126.8|1123.33|1122.08|102
1675947600000|2023-02-09 13:00:00|1126.83|1125.08|1125.83|1124.33|1128.58|1127.33|1122.83|1121.33|142
1675951200000|2023-02-09 14:00:00|1125.58|1123.83|1123.33|1122.33|1126.58|1125.33|1122.83|1121.58|296
1675954800000|2023-02-09 15:00:00|1123.08|1122.08|1123.52|1122.02|1124.08|1122.83|1122.03|1120.53|205
1675958400000|2023-02-09 16:00:00|1123.51|1122.01|1121.98|1120.48|1123.72|1122.22|1121.35|1119.85|28
1675962000000|2023-02-09 17:00:00|1121.97|1120.47|1121.71|1120.21|1123.45|1121.95|1120.03|1118.53|0
1675965600000|2023-02-09 18:00:00|1121.7|1120.2|1120.64|1119.14|1122.14|1120.64|1120|1118.5|0
1675969200000|2023-02-09 19:00:00|1120.53|1119.03|1118.95|1117.45|1120.86|1119.36|1118.53|1117.03|0
1675972800000|2023-02-09 20:00:00|1118.74|1117.24|1117.64|1116.14|1118.93|1117.43|1115.92|1114.42|0
1675976400000|2023-02-09 21:00:00|1117.78|1116.28|1118.84|1117.34|1118.9|1117.4|1117.55|1116.05|0
1675980000000|2023-02-09 22:00:00|1118.82|1117.32|1118.84|1117.34|1118.97|1117.47|1118.69|1117.19|0
1675983600000|2023-02-09 23:00:00|1118.97|1117.47|1118.25|1116.75|1118.97|1117.47|1117.91|1116.41|0
1675987200000|2023-02-10 00:00:00|1118.33|1116.83|1117.22|1115.72|1118.33|1116.83|1115.98|1114.48|0
1675990800000|2023-02-10 01:00:00|1117.23|1115.73|1117.66|1116.16|1117.86|1116.36|1116.71|1115.21|0
1675994400000|2023-02-10 02:00:00|1117.56|1116.06|1116.61|1115.11|1117.66|1116.16|1116.61|1115.11|0
1675998000000|2023-02-10 03:00:00|1116.4|1114.9|1116.19|1114.69|1116.61|1115.11|1115.56|1114.06|0
1676001600000|2023-02-10 04:00:00|1115.98|1114.48|1115.98|1114.48|1116.19|1114.69|1115.55|1114.05|0
1676005200000|2023-02-10 05:00:00|1115.99|1114.49|1116.41|1114.91|1116.41|1114.91|1115.36|1113.86|0
1676008800000|2023-02-10 06:00:00|1116.2|1114.7|1117.44|1115.94|1117.65|1116.15|1116.2|1114.7|0
1676012400000|2023-02-10 07:00:00|1117.43|1115.93|1117.52|1116.02|1118.29|1116.79|1116.23|1114.73|0
1676016000000|2023-02-10 08:00:00|1117.72|1116.22|1128.2|1126.45|1128.7|1126.45|1116.28|1114.78|74
1676019600000|2023-02-10 09:00:00|1128.45|1126.2|1125.2|1123.7|1128.7|1126.95|1122.7|1120.95|14
1676023200000|2023-02-10 10:00:00|1125.45|1123.95|1123.2|1121.7|1126.95|1124.2|1122.45|1121.2|2
1676026800000|2023-02-10 11:00:00|1123.45|1121.95|1125.45|1124.2|1126.95|1125.7|1123.45|1121.95|7
1676030400000|2023-02-10 12:00:00|1125.2|1123.95|1124.6|1123.1|1126.2|1124.7|1123.7|1122.2|1
1676034000000|2023-02-10 13:00:00|1124.85|1123.35|1122.85|1121.6|1124.85|1123.6|1119.6|1118.1|7
1676037600000|2023-02-10 14:00:00|1123.1|1121.85|1127.85|1126.6|1129.85|1128.1|1122.85|1121.85|9
1676041200000|2023-02-10 15:00:00|1127.6|1126.1|1126.96|1125.46|1128.91|1127.41|1125.35|1124.1|185
1676044800000|2023-02-10 16:00:00|1126.95|1125.45|1128.18|1126.68|1129.29|1127.79|1126.74|1125.24|0
1676048400000|2023-02-10 17:00:00|1127.97|1126.47|1129.47|1127.97|1129.47|1127.97|1126.66|1125.16|0
1676052000000|2023-02-10 18:00:00|1129.48|1127.98|1128.83|1127.33|1130.79|1129.29|1128.83|1127.33|0
1676055600000|2023-02-10 19:00:00|1129.04|1127.54|1130.33|1128.83|1130.54|1129.04|1128.61|1127.11|0
1676059200000|2023-02-10 20:00:00|1130.54|1129.04|1131|1129.5|1131.64|1130.14|1129.87|1128.37|0
1676062800000|2023-02-10 21:00:00|1130.96|1129.46|1130.83|1129.33|1131.04|1129.54|1130.4|1128.9|0
1676066400000|2023-02-10 22:00:00|1130.84|1129.34|1130.84|1129.34|1130.84|1129.34|1130.84|1129.34|0
1676242800000|2023-02-12 23:00:00|1131.1|1129.6|1128.95|1127.45|1131.12|1129.62|1128.61|1127.11|0
1676246400000|2023-02-13 00:00:00|1129.01|1127.51|1128.23|1126.73|1129.1|1127.6|1127.38|1125.88|0
1676250000000|2023-02-13 01:00:00|1128.02|1126.52|1126.95|1125.45|1128.23|1126.73|1125.47|1123.97|0
1676253600000|2023-02-13 02:00:00|1126.74|1125.24|1127.18|1125.68|1127.39|1125.89|1126.53|1125.03|0
1676257200000|2023-02-13 03:00:00|1127.39|1125.89|1126.85|1125.35|1128.15|1126.65|1126.64|1125.14|0
1676260800000|2023-02-13 04:00:00|1126.96|1125.46|1126.44|1124.94|1127.06|1125.56|1126.43|1124.93|0
1676264400000|2023-02-13 05:00:00|1126.43|1124.93|1127.29|1125.79|1127.71|1126.21|1126.23|1124.73|0
1676268000000|2023-02-13 06:00:00|1127.3|1125.8|1128.03|1126.53|1128.24|1126.74|1127.09|1125.59|0
1676271600000|2023-02-13 07:00:00|1127.92|1126.42|1129.68|1128.18|1129.72|1128.22|1127.39|1125.89|0
1676275200000|2023-02-13 08:00:00|1129.69|1128.19|1123.67|1122.17|1130.53|1129.03|1122.92|1121.67|33
1676278800000|2023-02-13 09:00:00|1123.92|1122.42|1125.92|1124.67|1126.67|1125.17|1122.92|1121.67|83
1676282400000|2023-02-13 10:00:00|1126.17|1124.92|1122.42|1121.42|1126.42|1125.17|1121.42|1120.17|74
1676286000000|2023-02-13 11:00:00|1122.67|1121.17|1124.67|1123.42|1125.17|1123.67|1122.42|1121.17|2
1676289600000|2023-02-13 12:00:00|1124.92|1123.67|1130.2|1129.2|1130.95|1129.7|1124.42|1123.17|608
1676293200000|2023-02-13 13:00:00|1129.95|1128.95|1128.2|1127.2|1130.45|1129.2|1127.95|1126.7|3
1676296800000|2023-02-13 14:00:00|1127.95|1126.95|1125.45|1124.2|1129.2|1127.7|1123.45|1122.45|4
1676300400000|2023-02-13 15:00:00|1125.7|1124.45|1126.44|1124.94|1127.08|1125.58|1124.67|1123.42|127
1676304000000|2023-02-13 16:00:00|1126.65|1125.15|1127.49|1125.99|1128.14|1126.64|1126.22|1124.72|0
1676307600000|2023-02-13 17:00:00|1127.5|1126|1128.19|1126.69|1128.41|1126.91|1127.29|1125.79|0
1676311200000|2023-02-13 18:00:00|1127.98|1126.48|1129.05|1127.55|1129.05|1127.55|1127.74|1126.24|0
1676314800000|2023-02-13 19:00:00|1129.04|1127.54|1128.13|1126.63|1129.05|1127.55|1127.27|1125.77|0
1676318400000|2023-02-13 20:00:00|1127.92|1126.42|1129.43|1127.93|1129.63|1128.13|1127.48|1125.98|0
1676322000000|2023-02-13 21:00:00|1129.44|1127.94|1129.83|1128.33|1130.08|1128.58|1129.44|1127.94|0
1676325600000|2023-02-13 22:00:00|1129.87|1128.37|1129.81|1128.31|1129.93|1128.43|1129.76|1128.26|0
1676329200000|2023-02-13 23:00:00|1129.91|1128.41|1129.62|1128.12|1129.91|1128.41|1129.47|1127.97|0
1676332800000|2023-02-14 00:00:00|1129.61|1128.11|1127.98|1126.48|1129.61|1128.11|1127.55|1126.05|0
1676336400000|2023-02-14 01:00:00|1127.88|1126.38|1126.94|1125.44|1127.99|1126.49|1126.73|1125.23|0
1676340000000|2023-02-14 02:00:00|1127.15|1125.65|1126.93|1125.43|1127.15|1125.65|1126.51|1125.01|0
1676343600000|2023-02-14 03:00:00|1126.83|1125.33|1127.14|1125.64|1127.15|1125.65|1126.51|1125.01|0
1676347200000|2023-02-14 04:00:00|1127.04|1125.54|1127.35|1125.85|1127.57|1126.07|1126.93|1125.43|0
1676350800000|2023-02-14 05:00:00|1127.25|1125.75|1127.35|1125.85|1127.35|1125.85|1126.93|1125.43|0
1676354400000|2023-02-14 06:00:00|1127.24|1125.74|1127.15|1125.65|1127.78|1126.28|1126.93|1125.43|0
1676358000000|2023-02-14 07:00:00|1127.05|1125.55|1128.4|1126.9|1128.61|1127.11|1126.74|1125.24|0
1676361600000|2023-02-14 08:00:00|1128.6|1127.1|1122.68|1120.93|1129.02|1127.52|1121.56|1120.06|77
1676365200000|2023-02-14 09:00:00|1122.43|1120.43|1122.68|1120.93|1124.43|1122.43|1120.43|1118.93|1524
1676368800000|2023-02-14 10:00:00|1122.43|1120.43|1119.43|1117.93|1122.43|1120.43|1118.43|1117.18|229
1676372400000|2023-02-14 11:00:00|1119.68|1118.43|1120.93|1119.43|1121.18|1119.43|1116.93|1115.18|352
1676376000000|2023-02-14 12:00:00|1121.18|1118.93|1121.64|1119.89|1122.89|1120.89|1120.18|1118.18|4067
1676379600000|2023-02-14 13:00:00|1121.39|1119.39|1121.14|1119.89|1124.14|1122.39|1119.14|1117.64|25
1676383200000|2023-02-14 14:00:00|1121.39|1119.14|1122.64|1121.39|1123.14|1121.39|1116.39|1114.64|18
1676386800000|2023-02-14 15:00:00|1122.39|1121.64|1119.39|1117.89|1125.18|1123.22|1116.86|1115.36|63
1676390400000|2023-02-14 16:00:00|1119.4|1117.9|1117.71|1116.21|1121.92|1120.42|1116.22|1114.72|0
1676394000000|2023-02-14 17:00:00|1117.7|1116.2|1120.04|1118.54|1120.46|1118.96|1117.49|1115.99|0
1676397600000|2023-02-14 18:00:00|1119.83|1118.33|1121.96|1120.46|1122.43|1120.93|1119.83|1118.33|0
1676401200000|2023-02-14 19:00:00|1121.95|1120.45|1123.02|1121.52|1123.45|1121.95|1120.66|1119.16|0
1676404800000|2023-02-14 20:00:00|1123.22|1121.72|1123.4|1121.9|1124.27|1122.77|1122.36|1120.86|0
1676408400000|2023-02-14 21:00:00|1123.66|1122.16|1122.67|1121.17|1123.7|1122.2|1122.38|1120.88|0
1676412000000|2023-02-14 22:00:00|1122.72|1121.22|1122.19|1120.69|1122.76|1121.26|1122.15|1120.65|0
1676415600000|2023-02-14 23:00:00|1122.2|1120.7|1121.84|1120.34|1122.4|1120.9|1121.37|1119.87|0
1676419200000|2023-02-15 00:00:00|1121.83|1120.33|1119.98|1118.48|1121.84|1120.34|1119.57|1118.07|0
1676422800000|2023-02-15 01:00:00|1119.97|1118.47|1118.94|1117.44|1120.6|1119.1|1118.94|1117.44|0
1676426400000|2023-02-15 02:00:00|1118.74|1117.24|1117.15|1115.65|1119.23|1117.73|1116.95|1115.45|0
1676430000000|2023-02-15 03:00:00|1117.05|1115.55|1117.74|1116.24|1118.19|1116.69|1116.73|1115.23|0
1676433600000|2023-02-15 04:00:00|1117.54|1116.04|1117.95|1116.45|1118.26|1116.76|1117.53|1116.03|0
1676437200000|2023-02-15 05:00:00|1117.84|1116.34|1117.03|1115.53|1118.16|1116.66|1116.61|1115.11|0
1676440800000|2023-02-15 06:00:00|1116.82|1115.32|1115.7|1114.2|1117.03|1115.53|1114.87|1113.37|0
1676444400000|2023-02-15 07:00:00|1115.69|1114.19|1115.96|1114.46|1117.01|1115.51|1115.49|1113.99|0
1676448000000|2023-02-15 08:00:00|1115.97|1114.47|1125.04|1123.29|1125.79|1123.79|1115.76|1114.26|126
1676451600000|2023-02-15 09:00:00|1125.29|1123.54|1127.29|1125.79|1128.29|1126.29|1125.29|1123.54|371
1676455200000|2023-02-15 10:00:00|1127.04|1125.29|1127.04|1125.79|1127.29|1125.79|1124.79|1123.04|1074
1676458800000|2023-02-15 11:00:00|1126.79|1125.29|1125.04|1123.29|1126.79|1125.29|1124.79|1123.29|275
1676462400000|2023-02-15 12:00:00|1125.29|1123.54|1124.7|1123.2|1126.7|1125.2|1124.7|1123.2|700
1676466000000|2023-02-15 13:00:00|1124.45|1122.7|1123.2|1121.7|1125.2|1123.7|1122.45|1120.45|544
1676469600000|2023-02-15 14:00:00|1122.95|1121.95|1119.45|1117.45|1123.45|1122.2|1119.2|1117.45|1905
1676473200000|2023-02-15 15:00:00|1119.2|1117.7|1120.06|1118.56|1121.94|1120.44|1119.2|1117.45|57
1676476800000|2023-02-15 16:00:00|1120.26|1118.76|1123.2|1121.7|1123.85|1122.35|1120.05|1118.55|0
1676480400000|2023-02-15 17:00:00|1123.21|1121.71|1122.96|1121.46|1123.21|1121.71|1121.5|1120|0
1676484000000|2023-02-15 18:00:00|1122.95|1121.45|1124.46|1122.96|1124.67|1123.17|1122.53|1121.03|0
1676487600000|2023-02-15 19:00:00|1124.47|1122.97|1124.03|1122.53|1125.51|1124.01|1124.02|1122.52|0
1676491200000|2023-02-15 20:00:00|1124.23|1122.73|1126.15|1124.65|1126.15|1124.65|1124.03|1122.53|0
1676494800000|2023-02-15 21:00:00|1126.21|1124.71|1126.38|1124.88|1126.71|1125.21|1125.9|1124.4|0
1676498400000|2023-02-15 22:00:00|1126.4|1124.9|1126.37|1124.87|1126.42|1124.92|1126|1124.5|0
1676502000000|2023-02-15 23:00:00|1126.33|1124.83|1126.41|1124.91|1126.6|1125.1|1125.87|1124.37|0
1676505600000|2023-02-16 00:00:00|1126.45|1124.95|1126.48|1124.98|1127.33|1125.83|1125.54|1124.04|0
1676509200000|2023-02-16 01:00:00|1126.38|1124.88|1127.1|1125.6|1127.51|1126.01|1125.96|1124.46|0
1676512800000|2023-02-16 02:00:00|1126.89|1125.39|1127.51|1126.01|1127.92|1126.42|1126.89|1125.39|0
1676516400000|2023-02-16 03:00:00|1127.52|1126.02|1127.5|1126|1127.72|1126.22|1127.09|1125.59|0
1676520000000|2023-02-16 04:00:00|1127.3|1125.8|1127.4|1125.9|1127.51|1126.01|1127.19|1125.69|0
1676523600000|2023-02-16 05:00:00|1127.5|1126|1126.68|1125.18|1127.5|1126|1126.48|1124.98|0
1676527200000|2023-02-16 06:00:00|1126.69|1125.19|1127.81|1126.31|1128.98|1127.48|1125.84|1124.34|0
1676530800000|2023-02-16 07:00:00|1127.61|1126.11|1129.1|1127.6|1130.15|1128.65|1127.6|1126.1|0
1676534400000|2023-02-16 08:00:00|1129.3|1127.8|1125.13|1123.38|1131.13|1129.63|1123.08|1121.08|560
1676538000000|2023-02-16 09:00:00|1124.88|1122.88|1123.88|1122.38|1125.88|1124.38|1123.38|1121.38|1750
1676541600000|2023-02-16 10:00:00|1123.63|1121.63|1125.63|1123.88|1126.13|1124.88|1123.38|1121.63|31
1676545200000|2023-02-16 11:00:00|1125.88|1124.13|1128.63|1126.88|1129.13|1127.38|1125.38|1123.88|10
1676548800000|2023-02-16 12:00:00|1128.38|1126.38|1128.17|1126.42|1128.42|1126.88|1127.13|1125.38|0
1676552400000|2023-02-16 13:00:00|1128.42|1126.67|1124.67|1122.92|1130.17|1128.42|1124.42|1122.92|1624
1676556000000|2023-02-16 14:00:00|1124.42|1122.67|1126.92|1125.42|1127.17|1125.42|1121.42|1119.67|25
1676559600000|2023-02-16 15:00:00|1126.67|1124.92|1127.96|1126.46|1128.8|1127.3|1125.92|1124.42|94
1676563200000|2023-02-16 16:00:00|1127.97|1126.47|1129.6|1128.1|1129.84|1128.34|1127.73|1126.23|0
1676566800000|2023-02-16 17:00:00|1129.61|1128.11|1130.05|1128.55|1130.91|1129.41|1128.95|1127.45|0
1676570400000|2023-02-16 18:00:00|1130.26|1128.76|1129.84|1128.34|1131.09|1129.59|1129.38|1127.88|0
1676574000000|2023-02-16 19:00:00|1130.04|1128.54|1130.04|1128.54|1131.09|1129.59|1129.41|1127.91|0
1676577600000|2023-02-16 20:00:00|1129.84|1128.34|1126.55|1125.05|1130.05|1128.55|1125.74|1124.24|0
1676581200000|2023-02-16 21:00:00|1126.63|1125.13|1125.87|1124.37|1126.93|1125.43|1125.79|1124.29|0
1676584800000|2023-02-16 22:00:00|1125.85|1124.35|1125.88|1124.38|1125.98|1124.48|1125.83|1124.33|0
1676588400000|2023-02-16 23:00:00|1125.87|1124.37|1124.65|1123.15|1125.92|1124.42|1124.11|1122.61|0
1676592000000|2023-02-17 00:00:00|1124.69|1123.19|1124.66|1123.16|1125.22|1123.72|1123.43|1121.93|0
1676595600000|2023-02-17 01:00:00|1124.67|1123.17|1124.26|1122.76|1125.51|1124.01|1123.83|1122.33|0
1676599200000|2023-02-17 02:00:00|1124.05|1122.55|1123.42|1121.92|1124.05|1122.55|1123.42|1121.92|0
1676602800000|2023-02-17 03:00:00|1123.63|1122.13|1123.83|1122.33|1124.05|1122.55|1123.42|1121.92|0
1676606400000|2023-02-17 04:00:00|1123.84|1122.34|1123|1121.5|1123.84|1122.34|1122.58|1121.08|0
1676610000000|2023-02-17 05:00:00|1122.8|1121.3|1122.17|1120.67|1123|1121.5|1122.17|1120.67|0
1676613600000|2023-02-17 06:00:00|1121.97|1120.47|1121.75|1120.25|1122.99|1121.49|1121.33|1119.83|0
1676617200000|2023-02-17 07:00:00|1121.95|1120.45|1121.55|1120.05|1123.19|1121.69|1121.32|1119.82|0
1676620800000|2023-02-17 08:00:00|1121.35|1119.85|1118.6|1117.35|1121.6|1120.05|1115.85|1114.6|81
1676624400000|2023-02-17 09:00:00|1118.35|1117.1|1119.3|1118.05|1120.3|1119.05|1115.35|1114.1|4
1676628000000|2023-02-17 10:00:00|1119.55|1117.8|1120.8|1119.55|1122.05|1120.55|1117.8|1116.8|8
1676631600000|2023-02-17 11:00:00|1120.55|1119.3|1115.55|1114.3|1120.55|1119.55|1115.3|1114.05|724
1676635200000|2023-02-17 12:00:00|1115.8|1114.05|1118.44|1117.19|1118.44|1117.19|1114.8|1113.55|501
1676638800000|2023-02-17 13:00:00|1118.69|1117.44|1117.69|1116.44|1118.94|1117.69|1115.94|1114.69|308
1676642400000|2023-02-17 14:00:00|1117.44|1116.69|1117.44|1115.94|1118.69|1117.19|1115.19|1113.94|52
1676646000000|2023-02-17 15:00:00|1117.19|1116.19|1118.33|1116.83|1121.3|1119.8|1116.48|1114.98|447
1676649600000|2023-02-17 16:00:00|1118.34|1116.84|1118.12|1116.62|1119.38|1117.88|1117.47|1115.97|0
1676653200000|2023-02-17 17:00:00|1118.13|1116.63|1118.51|1117.01|1120.02|1118.52|1117.67|1116.17|0
1676656800000|2023-02-17 18:00:00|1118.71|1117.21|1119.56|1118.06|1119.78|1118.28|1118.29|1116.79|0
1676660400000|2023-02-17 19:00:00|1119.57|1118.07|1121.29|1119.79|1121.51|1120.01|1119.36|1117.86|0
1676664000000|2023-02-17 20:00:00|1121.28|1119.78|1120.89|1119.39|1121.71|1120.21|1120.23|1118.73|0
1676667600000|2023-02-17 21:00:00|1120.69|1119.19|1120.65|1119.15|1121.22|1119.72|1120.55|1119.05|0
1676847600000|2023-02-19 23:00:00|1121.06|1119.56|1120.31|1118.81|1121.06|1119.56|1119.74|1118.24|0
1676851200000|2023-02-20 00:00:00|1120.35|1118.85|1120.74|1119.24|1121.16|1119.66|1119.52|1118.02|0
1676854800000|2023-02-20 01:00:00|1120.95|1119.45|1121.58|1120.08|1122.09|1120.59|1120.54|1119.04|0
1676858400000|2023-02-20 02:00:00|1121.59|1120.09|1122.42|1120.92|1122.62|1121.12|1121.58|1120.08|0
1676862000000|2023-02-20 03:00:00|1122.41|1120.91|1122.92|1121.42|1123.53|1122.03|1122.2|1120.7|0
1676865600000|2023-02-20 04:00:00|1123.12|1121.62|1122.92|1121.42|1123.54|1122.04|1122.91|1121.41|0
1676869200000|2023-02-20 05:00:00|1123.12|1121.62|1123.13|1121.63|1123.34|1121.84|1122.5|1121|0
1676872800000|2023-02-20 06:00:00|1122.92|1121.42|1123.26|1121.76|1124.07|1122.57|1122.92|1121.42|0
1676876400000|2023-02-20 07:00:00|1123.55|1122.05|1122.44|1120.94|1123.55|1122.05|1122.23|1120.73|0
1676880000000|2023-02-20 08:00:00|1122.14|1120.64|1119|1116.75|1122.14|1120.64|1114.23|1112.73|7
1676883600000|2023-02-20 09:00:00|1119.75|1117|1118|1116.75|1121.25|1119.75|1117.25|1115.75|0
1676887200000|2023-02-20 10:00:00|1117.75|1116.5|1120.25|1118.75|1120.25|1119.25|1117|1116|3
1676890800000|2023-02-20 11:00:00|1120|1118.25|1120.75|1119.25|1121.25|1119.75|1119.25|1117.25|5
1676894400000|2023-02-20 12:00:00|1121|1119.5|1122|1120.75|1123|1121.75|1120.75|1119.5|23
1676898000000|2023-02-20 13:00:00|1122.25|1121|1125.25|1124|1125.5|1124|1122|1120.25|9
1676901600000|2023-02-20 14:00:00|1125.5|1123.75|1124.75|1123.5|1126.25|1125|1124.25|1122.75|7
1676905200000|2023-02-20 15:00:00|1124.5|1123.25|1124.7|1123.2|1125|1123.75|1123.27|1121.77|75
1676908800000|2023-02-20 16:00:00|1124.71|1123.21|1123.88|1122.38|1125.33|1123.83|1123.68|1122.18|0
1676912400000|2023-02-20 17:00:00|1123.68|1122.18|1124.29|1122.79|1124.71|1123.21|1123.26|1121.76|0
1676916000000|2023-02-20 18:00:00|1124.09|1122.59|1124.3|1122.8|1124.51|1123.01|1124.09|1122.59|0
1676919600000|2023-02-20 19:00:00|1124.19|1122.69|1124.09|1122.59|1124.3|1122.8|1124.09|1122.59|0
1676923200000|2023-02-20 20:00:00|1124.29|1122.79|1124.09|1122.59|1124.3|1122.8|1124.09|1122.59|0
1676926800000|2023-02-20 21:00:00|1124.07|1122.57|1124.02|1122.52|1124.17|1122.67|1124.02|1122.52|0
1676934000000|2023-02-20 23:00:00|1124|1122.5|1124.4|1122.9|1124.49|1122.99|1124|1122.5|0
1676937600000|2023-02-21 00:00:00|1124.26|1122.76|1123.44|1121.94|1124.49|1122.99|1123.17|1121.67|0
1676941200000|2023-02-21 01:00:00|1123.24|1121.74|1123.27|1121.77|1124.27|1122.77|1122.94|1121.44|0
1676944800000|2023-02-21 02:00:00|1123.26|1121.76|1122.76|1121.26|1123.38|1121.88|1122.44|1120.94|0
1676948400000|2023-02-21 03:00:00|1122.86|1121.36|1122.56|1121.06|1122.97|1121.47|1122.13|1120.63|0
1676952000000|2023-02-21 04:00:00|1122.66|1121.16|1122.55|1121.05|1122.76|1121.26|1122.35|1120.85|0
1676955600000|2023-02-21 05:00:00|1122.56|1121.06|1122.77|1121.27|1122.97|1121.47|1122.35|1120.85|0
1676959200000|2023-02-21 06:00:00|1122.56|1121.06|1122.56|1121.06|1122.98|1121.48|1122.14|1120.64|0
1676962800000|2023-02-21 07:00:00|1122.36|1120.86|1119.66|1118.16|1122.56|1121.06|1119.66|1118.16|0
1676966400000|2023-02-21 08:00:00|1119.87|1118.37|1111.23|1109.73|1123.51|1122.01|1110.98|1108.98|60
1676970000000|2023-02-21 09:00:00|1110.98|1109.23|1117.23|1115.73|1117.48|1116.23|1108.73|1107.23|7
1676973600000|2023-02-21 10:00:00|1116.98|1115.23|1116.23|1114.73|1116.98|1115.23|1115.48|1113.23|9
1676977200000|2023-02-21 11:00:00|1116.48|1114.98|1118.48|1116.73|1118.98|1117.73|1116.48|1114.98|3
1676980800000|2023-02-21 12:00:00|1118.23|1116.23|1117.35|1115.6|1118.23|1116.23|1116.85|1114.98|0
1676984400000|2023-02-21 13:00:00|1117.1|1115.1|1116.6|1115.1|1117.35|1116.1|1115.6|1113.85|3
1676988000000|2023-02-21 14:00:00|1116.35|1114.6|1116.85|1115.1|1119.6|1118.1|1115.6|1113.85|11
1676991600000|2023-02-21 15:00:00|1116.6|1114.85|1117.64|1116.14|1119.14|1117.64|1116.03|1114.28|58
1676995200000|2023-02-21 16:00:00|1117.65|1116.15|1116.98|1115.48|1118.08|1116.58|1115.96|1114.46|0
1676998800000|2023-02-21 17:00:00|1116.97|1115.47|1117.82|1116.32|1118.03|1116.53|1116.55|1115.05|0
1677002400000|2023-02-21 18:00:00|1118.03|1116.53|1115.71|1114.21|1118.03|1116.53|1115.49|1113.99|0
1677006000000|2023-02-21 19:00:00|1115.7|1114.2|1115.3|1113.8|1115.73|1114.23|1114.03|1112.53|0
1677009600000|2023-02-21 20:00:00|1115.31|1113.81|1114.86|1113.36|1116.35|1114.85|1114.65|1113.15|0
1677013200000|2023-02-21 21:00:00|1114.97|1113.47|1115.28|1113.78|1115.81|1114.31|1114.97|1113.47|0
1677016800000|2023-02-21 22:00:00|1115.3|1113.8|1115.2|1113.7|1115.37|1113.87|1115.16|1113.66|0
1677020400000|2023-02-21 23:00:00|1115.22|1113.72|1115.77|1114.27|1115.91|1114.41|1114.92|1113.42|0
1677024000000|2023-02-22 00:00:00|1115.76|1114.26|1115.31|1113.81|1116.19|1114.69|1114.07|1112.57|0
1677027600000|2023-02-22 01:00:00|1115.21|1113.71|1115.11|1113.61|1115.73|1114.23|1114.28|1112.78|0
1677031200000|2023-02-22 02:00:00|1115.21|1113.71|1115.94|1114.44|1115.94|1114.44|1114.49|1112.99|0
1677034800000|2023-02-22 03:00:00|1115.74|1114.24|1115.53|1114.03|1116.14|1114.64|1115.11|1113.61|0
1677038400000|2023-02-22 04:00:00|1115.74|1114.24|1115.12|1113.62|1115.74|1114.24|1114.91|1113.41|0
1677042000000|2023-02-22 05:00:00|1114.91|1113.41|1114.5|1113|1115.12|1113.62|1114.29|1112.79|0
1677045600000|2023-02-22 06:00:00|1114.39|1112.89|1113.47|1111.97|1114.71|1113.21|1113.06|1111.56|0
1677049200000|2023-02-22 07:00:00|1113.48|1111.98|1114.09|1112.59|1115.53|1114.03|1112.64|1111.14|0
1677052800000|2023-02-22 08:00:00|1114.29|1112.79|1108.83|1107.33|1115.74|1114.24|1107.33|1105.83|32
1677056400000|2023-02-22 09:00:00|1109.08|1107.58|1105.83|1104.33|1109.33|1107.83|1105.83|1103.83|22
1677060000000|2023-02-22 10:00:00|1106.08|1104.58|1108.83|1107.33|1108.83|1107.33|1103.83|1102.83|19
1677063600000|2023-02-22 11:00:00|1108.58|1106.83|1108.08|1106.83|1110.08|1108.83|1106.83|1105.33|26
1677067200000|2023-02-22 12:00:00|1108.33|1107.08|1111.85|1110.35|1112.1|1110.58|1108.33|1107.08|6
1677070800000|2023-02-22 13:00:00|1112.1|1110.6|1112.35|1110.85|1113.35|1111.85|1110.85|1109.85|5
1677074400000|2023-02-22 14:00:00|1112.6|1111.1|1112.85|1111.35|1113.35|1111.85|1110.1|1108.6|1
1677078000000|2023-02-22 15:00:00|1112.6|1110.85|1114.19|1112.69|1114.62|1113.12|1108.43|1106.68|174
1677081600000|2023-02-22 16:00:00|1114.2|1112.7|1115.03|1113.53|1115.43|1113.93|1113.96|1112.46|0
1677085200000|2023-02-22 17:00:00|1115.02|1113.52|1116.49|1114.99|1116.72|1115.22|1114.39|1112.89|0
1677088800000|2023-02-22 18:00:00|1116.7|1115.2|1116.8|1115.3|1117.55|1116.05|1116.07|1114.57|0
1677092400000|2023-02-22 19:00:00|1116.9|1115.4|1113.47|1111.97|1117.77|1116.27|1113.27|1111.77|0
1677096000000|2023-02-22 20:00:00|1113.48|1111.98|1114.25|1112.75|1114.75|1113.25|1112.63|1111.13|0
1677099600000|2023-02-22 21:00:00|1114.26|1112.76|1115.71|1114.21|1116.04|1114.54|1113.92|1112.42|0
1677103200000|2023-02-22 22:00:00|1115.69|1114.19|1114.68|1113.18|1115.71|1114.21|1114.07|1112.57|0
1677106800000|2023-02-22 23:00:00|1114.76|1113.26|1114.74|1113.24|1114.85|1113.35|1113.84|1112.34|0
1677110400000|2023-02-23 00:00:00|1114.78|1113.28|1114.05|1112.55|1115.87|1114.37|1114.05|1112.55|0
1677114000000|2023-02-23 01:00:00|1114.15|1112.65|1116.12|1114.62|1116.12|1114.62|1114.04|1112.54|0
1677117600000|2023-02-23 02:00:00|1116.33|1114.83|1116.33|1114.83|1116.33|1114.83|1115.7|1114.2|0
1677121200000|2023-02-23 03:00:00|1116.32|1114.82|1116.12|1114.62|1116.33|1114.83|1115.91|1114.41|0
1677124800000|2023-02-23 04:00:00|1116.02|1114.52|1116.33|1114.83|1116.33|1114.83|1115.91|1114.41|0
1677128400000|2023-02-23 05:00:00|1116.23|1114.73|1115.5|1114|1116.33|1114.83|1115.5|1114|0
1677132000000|2023-02-23 06:00:00|1115.51|1114.01|1114.67|1113.17|1116.12|1114.62|1114.67|1113.17|0
1677135600000|2023-02-23 07:00:00|1114.57|1113.07|1112.86|1111.36|1114.83|1113.33|1112.71|1111.21|0
1677139200000|2023-02-23 08:00:00|1113.06|1111.56|1118.22|1116.97|1120.47|1119.22|1111.97|1109.68|53
1677142800000|2023-02-23 09:00:00|1118.47|1117.22|1118.47|1116.97|1119.97|1118.47|1117.22|1115.72|8
1677146400000|2023-02-23 10:00:00|1118.22|1116.72|1118.97|1117.72|1120.72|1119.22|1117.22|1115.72|2
1677150000000|2023-02-23 11:00:00|1119.22|1117.47|1121.97|1120.47|1121.97|1120.47|1119.22|1117.47|22
1677153600000|2023-02-23 12:00:00|1121.72|1120.72|1125.22|1123.97|1125.22|1123.97|1121.72|1120.22|22
1677157200000|2023-02-23 13:00:00|1124.97|1123.72|1124.22|1122.97|1125.47|1124.47|1122.47|1120.97|39
1677160800000|2023-02-23 14:00:00|1123.97|1122.72|1125.47|1124.22|1127.22|1125.72|1122.97|1121.72|62
1677164400000|2023-02-23 15:00:00|1125.72|1124.47|1122.44|1120.94|1126.97|1125.72|1121.61|1120.11|108
1677168000000|2023-02-23 16:00:00|1122.64|1121.14|1119.22|1117.72|1123.69|1122.19|1119.21|1117.71|0
1677171600000|2023-02-23 17:00:00|1119.21|1117.71|1121|1119.5|1121|1119.5|1119.01|1117.51|0
1677175200000|2023-02-23 18:00:00|1120.79|1119.29|1121.65|1120.15|1122.07|1120.57|1120.36|1118.86|0
1677178800000|2023-02-23 19:00:00|1121.86|1120.36|1124.62|1123.12|1125.05|1123.55|1121.42|1119.92|0
1677182400000|2023-02-23 20:00:00|1124.63|1123.13|1125.78|1124.28|1126.96|1125.46|1124.62|1123.12|0
1677186000000|2023-02-23 21:00:00|1125.84|1124.34|1125.12|1123.62|1126.03|1124.53|1124.98|1123.48|0
1677189600000|2023-02-23 22:00:00|1125.13|1123.63|1125.31|1123.81|1125.46|1123.96|1125.12|1123.62|0
1677193200000|2023-02-23 23:00:00|1125.27|1123.77|1124.56|1123.06|1125.29|1123.79|1124.45|1122.95|0
1677196800000|2023-02-24 00:00:00|1124.55|1123.05|1125.85|1124.35|1125.88|1124.38|1124.35|1122.85|0
1677200400000|2023-02-24 01:00:00|1125.86|1124.36|1125.64|1124.14|1126.69|1125.19|1124.8|1123.3|0
1677204000000|2023-02-24 02:00:00|1125.63|1124.13|1125.43|1123.93|1125.85|1124.35|1125.21|1123.71|0
1677207600000|2023-02-24 03:00:00|1125.53|1124.03|1125.96|1124.46|1126.26|1124.76|1125.43|1123.93|0
1677211200000|2023-02-24 04:00:00|1125.86|1124.36|1125.22|1123.72|1126.06|1124.56|1125.02|1123.52|0
1677214800000|2023-02-24 05:00:00|1125.23|1123.73|1125.23|1123.73|1126.05|1124.55|1125.22|1123.72|0
1677218400000|2023-02-24 06:00:00|1125.44|1123.94|1125.03|1123.53|1125.44|1123.94|1125.01|1123.51|0
1677222000000|2023-02-24 07:00:00|1125.23|1123.73|1124.26|1122.76|1125.23|1123.73|1123.33|1121.83|0
1677225600000|2023-02-24 08:00:00|1124.06|1122.56|1127.82|1125.57|1129.57|1128.32|1123.64|1121.79|59
1677229200000|2023-02-24 09:00:00|1126.57|1125.82|1127.57|1125.57|1128.32|1127.07|1126.57|1125.07|3
1677232800000|2023-02-24 10:00:00|1127.32|1125.82|1127.82|1126.57|1128.57|1127.32|1126.57|1125.57|5
1677236400000|2023-02-24 11:00:00|1128.07|1126.07|1125.32|1124.07|1128.07|1126.07|1124.57|1123.32|4
1677240000000|2023-02-24 12:00:00|1125.07|1123.82|1126.72|1125.22|1126.72|1125.22|1124.82|1123.57|0
1677243600000|2023-02-24 13:00:00|1126.47|1124.97|1122.97|1120.97|1126.47|1124.97|1119.22|1117.72|172
1677247200000|2023-02-24 14:00:00|1123.22|1121.22|1118.72|1117.22|1123.97|1122.22|1117.22|1115.47|26
1677250800000|2023-02-24 15:00:00|1118.47|1116.22|1116.69|1115.19|1120.72|1119.22|1115.02|1113.52|277
1677254400000|2023-02-24 16:00:00|1116.48|1114.98|1116.39|1114.89|1118.64|1117.14|1112.64|1111.14|0
1677258000000|2023-02-24 17:00:00|1116.6|1115.1|1114.25|1112.75|1117.01|1115.51|1114.04|1112.54|0
1677261600000|2023-02-24 18:00:00|1114.46|1112.96|1116.37|1114.87|1116.81|1115.31|1114.02|1112.52|0
1677265200000|2023-02-24 19:00:00|1116.38|1114.88|1117.49|1115.99|1117.72|1116.22|1115.32|1113.82|0
1677268800000|2023-02-24 20:00:00|1117.5|1116|1117.68|1116.18|1118.3|1116.8|1115.75|1114.25|0
1677272400000|2023-02-24 21:00:00|1117.76|1116.26|1117.53|1116.03|1117.76|1116.26|1117.14|1115.64|0
1677452400000|2023-02-26 23:00:00|1120.41|1118.91|1120.94|1119.44|1121.17|1119.67|1119.74|1118.24|0
1677456000000|2023-02-27 00:00:00|1120.9|1119.4|1121.01|1119.51|1121.22|1119.72|1119.82|1118.32|0
1677459600000|2023-02-27 01:00:00|1121.02|1119.52|1122.5|1121|1122.71|1121.21|1120.81|1119.31|0
1677463200000|2023-02-27 02:00:00|1122.56|1121.06|1123.2|1121.7|1123.62|1122.12|1122.14|1120.64|0
1677466800000|2023-02-27 03:00:00|1123.41|1121.91|1122.77|1121.27|1123.41|1121.91|1122.14|1120.64|0
1677470400000|2023-02-27 04:00:00|1122.76|1121.26|1122.16|1120.66|1122.77|1121.27|1121.74|1120.24|0
1677474000000|2023-02-27 05:00:00|1122.26|1120.76|1120.7|1119.2|1122.26|1120.76|1120.7|1119.2|0
1677477600000|2023-02-27 06:00:00|1120.71|1119.21|1121.59|1120.09|1121.81|1120.31|1120.01|1118.51|0
1677481200000|2023-02-27 07:00:00|1121.39|1119.89|1123.67|1122.17|1123.88|1122.38|1121.18|1119.68|0
1677484800000|2023-02-27 08:00:00|1123.87|1122.37|1130.36|1128.86|1131.11|1129.36|1123.87|1122.37|25
1677488400000|2023-02-27 09:00:00|1130.61|1129.11|1128.86|1127.61|1133.11|1131.86|1128.86|1127.61|11
1677492000000|2023-02-27 10:00:00|1129.11|1127.86|1128.36|1126.36|1129.61|1128.36|1128.11|1126.36|2
1677495600000|2023-02-27 11:00:00|1128.61|1126.61|1128.11|1126.86|1129.11|1127.36|1127.86|1126.36|8
1677499200000|2023-02-27 12:00:00|1128.36|1127.11|1130.08|1128.58|1130.33|1129.08|1128.11|1127.11|17
1677502800000|2023-02-27 13:00:00|1129.83|1128.33|1130.33|1129.08|1131.33|1129.83|1129.33|1128.08|9
1677506400000|2023-02-27 14:00:00|1130.58|1129.33|1128.33|1126.08|1130.58|1129.33|1126.08|1125.08|164
1677510000000|2023-02-27 15:00:00|1128.58|1126.33|1125.63|1124.13|1128.83|1127.08|1123.99|1122.49|127
1677513600000|2023-02-27 16:00:00|1125.64|1124.14|1125.98|1124.48|1126.27|1124.77|1124.71|1123.21|0
1677517200000|2023-02-27 17:00:00|1125.77|1124.27|1125.91|1124.41|1126.12|1124.62|1124.4|1122.9|0
1677520800000|2023-02-27 18:00:00|1126.11|1124.61|1126.75|1125.25|1126.75|1125.25|1125.46|1123.96|0
1677524400000|2023-02-27 19:00:00|1126.54|1125.04|1125.45|1123.95|1127.39|1125.89|1125.23|1123.73|0
1677528000000|2023-02-27 20:00:00|1125.44|1123.94|1125.1|1123.6|1125.67|1124.17|1124.35|1122.85|0
1677531600000|2023-02-27 21:00:00|1125.06|1123.56|1125.85|1124.35|1125.96|1124.46|1125.06|1123.56|0
1677535200000|2023-02-27 22:00:00|1125.83|1124.33|1125.83|1124.33|1125.87|1124.37|1125.66|1124.16|0
1677538800000|2023-02-27 23:00:00|1125.81|1124.31|1125.89|1124.39|1126.49|1124.99|1125.6|1124.1|0
1677542400000|2023-02-28 00:00:00|1125.94|1124.44|1126.48|1124.98|1126.9|1125.4|1125.83|1124.33|0
1677546000000|2023-02-28 01:00:00|1126.27|1124.77|1126.9|1125.4|1127.33|1125.83|1125.85|1124.35|0
1677549600000|2023-02-28 02:00:00|1126.69|1125.19|1126.7|1125.2|1127.32|1125.82|1126.27|1124.77|0
1677553200000|2023-02-28 03:00:00|1126.69|1125.19|1126.07|1124.57|1126.7|1125.2|1126.07|1124.57|0
1677556800000|2023-02-28 04:00:00|1125.86|1124.36|1125.65|1124.15|1126.07|1124.57|1125.64|1124.14|0
1677560400000|2023-02-28 05:00:00|1125.64|1124.14|1125.21|1123.71|1125.85|1124.35|1124.6|1123.1|0
1677564000000|2023-02-28 06:00:00|1125.42|1123.92|1125.44|1123.94|1126.06|1124.56|1125.22|1123.72|0
1677567600000|2023-02-28 07:00:00|1125.64|1124.14|1120.73|1119.23|1125.64|1124.14|1120.68|1119.18|0
1677571200000|2023-02-28 08:00:00|1120.72|1119.22|1129.07|1127.32|1132.07|1130.32|1119.27|1117.77|12
1677574800000|2023-02-28 09:00:00|1128.82|1126.82|1127.32|1125.82|1128.82|1127.32|1124.07|1122.57|5
1677578400000|2023-02-28 10:00:00|1127.57|1126.07|1129.82|1128.82|1130.07|1128.82|1125.57|1124.32|2
1677582000000|2023-02-28 11:00:00|1130.07|1128.57|1129.57|1128.32|1130.82|1129.57|1129.07|1128.07|3
1677585600000|2023-02-28 12:00:00|1129.82|1128.07|1129.83|1128.33|1131.07|1129.82|1129.07|1127.82|0
1677589200000|2023-02-28 13:00:00|1130.08|1127.83|1130.83|1129.33|1131.08|1129.83|1130.08|1127.83|1
1677592800000|2023-02-28 14:00:00|1131.08|1129.58|1129.08|1127.33|1131.33|1129.83|1128.33|1127.08|25
1677596400000|2023-02-28 15:00:00|1129.33|1127.83|1129.78|1128.28|1130.82|1129.32|1127.83|1125.58|29
1677600000000|2023-02-28 16:00:00|1129.99|1128.49|1127.31|1125.81|1130.87|1129.37|1126.88|1125.38|0
1677603600000|2023-02-28 17:00:00|1127.32|1125.82|1128.83|1127.33|1129.25|1127.75|1127.11|1125.61|0
1677607200000|2023-02-28 18:00:00|1128.82|1127.32|1128.83|1127.33|1129.47|1127.97|1128.4|1126.9|0
1677610800000|2023-02-28 19:00:00|1128.84|1127.34|1127.32|1125.82|1129.26|1127.76|1127.31|1125.81|0
1677614400000|2023-02-28 20:00:00|1127.31|1125.81|1127.21|1125.71|1127.53|1126.03|1126.21|1124.71|0
1677618000000|2023-02-28 21:00:00|1126.51|1125.01|1125.96|1124.46|1126.81|1125.31|1125.11|1123.61|0
1677621600000|2023-02-28 22:00:00|1125.98|1124.48|1125.85|1124.35|1126.02|1124.52|1125.85|1124.35|0
1677625200000|2023-02-28 23:00:00|1125.81|1124.31|1124.83|1123.33|1126.13|1124.63|1124.49|1122.99|0
1677628800000|2023-03-01 00:00:00|1124.91|1123.41|1125.06|1123.56|1125.9|1124.4|1124.19|1122.69|0
1677632400000|2023-03-01 01:00:00|1124.96|1123.46|1127.82|1126.32|1127.82|1126.32|1124.43|1122.93|0
1677636000000|2023-03-01 02:00:00|1128.02|1126.52|1128.66|1127.16|1128.87|1127.37|1127.71|1126.21|0
1677639600000|2023-03-01 03:00:00|1128.87|1127.37|1129.29|1127.79|1129.31|1127.81|1128.45|1126.95|0
1677643200000|2023-03-01 04:00:00|1129.3|1127.8|1129.72|1128.22|1129.72|1128.22|1128.87|1127.37|0
1677646800000|2023-03-01 05:00:00|1129.71|1128.21|1129.92|1128.42|1130.14|1128.64|1129.29|1127.79|0
1677650400000|2023-03-01 06:00:00|1130.13|1128.63|1133.33|1131.83|1134.59|1133.09|1129.93|1128.43|0
1677654000000|2023-03-01 07:00:00|1133.34|1131.84|1133.7|1132.2|1135.79|1134.29|1132.3|1130.8|0
1677657600000|2023-03-01 08:00:00|1133.5|1132|1132.53|1131.03|1135.58|1134.33|1132.03|1129.58|125
1677661200000|2023-03-01 09:00:00|1132.28|1130.78|1129.28|1128.03|1133.78|1132.03|1128.53|1127.28|50
1677664800000|2023-03-01 10:00:00|1129.03|1127.53|1128.78|1127.53|1130.28|1129.03|1127.78|1126.03|12
1677668400000|2023-03-01 11:00:00|1129.03|1127.78|1132.03|1130.53|1132.03|1130.53|1128.78|1127.78|2
1677672000000|2023-03-01 12:00:00|1131.78|1130.03|1129.59|1127.84|1132.03|1130.53|1129.59|1127.84|0
1677675600000|2023-03-01 13:00:00|1129.34|1127.34|1124.84|1123.34|1129.34|1127.84|1124.84|1122.84|23
1677679200000|2023-03-01 14:00:00|1125.09|1123.59|1130.09|1127.84|1130.09|1127.84|1124.59|1123.34|0
1677682800000|2023-03-01 15:00:00|1130.34|1127.34|1127.11|1125.61|1130.34|1127.93|1125.98|1124.48|29
1677686400000|2023-03-01 16:00:00|1126.9|1125.4|1124.64|1123.14|1127.11|1125.61|1120.17|1118.67|0
1677690000000|2023-03-01 17:00:00|1124.63|1123.13|1124.22|1122.72|1125.51|1124.01|1124.01|1122.51|0
1677693600000|2023-03-01 18:00:00|1124.01|1122.51|1123.14|1121.64|1124.22|1122.72|1122.49|1120.99|0
1677697200000|2023-03-01 19:00:00|1123.13|1121.63|1122.88|1121.38|1123.56|1122.06|1122.04|1120.54|0
1677700800000|2023-03-01 20:00:00|1123.09|1121.59|1124.06|1122.56|1124.4|1122.9|1122.89|1121.39|0
1677704400000|2023-03-01 21:00:00|1124.29|1122.79|1125.05|1123.55|1125.36|1123.86|1123.76|1122.26|0
1677708000000|2023-03-01 22:00:00|1125.04|1123.54|1125.93|1124.43|1126.05|1124.55|1125.02|1123.52|0
1677711600000|2023-03-01 23:00:00|1125.97|1124.47|1125.82|1124.32|1125.99|1124.49|1125.58|1124.08|0
1677715200000|2023-03-02 00:00:00|1125.77|1124.27|1125.87|1124.37|1128.09|1126.59|1125.76|1124.26|0
1677718800000|2023-03-02 01:00:00|1125.97|1124.47|1122.77|1121.27|1125.97|1124.47|1121.5|1120|0
1677722400000|2023-03-02 02:00:00|1122.56|1121.06|1123.94|1122.44|1123.94|1122.44|1122.56|1121.06|0
1677726000000|2023-03-02 03:00:00|1123.73|1122.23|1123.93|1122.43|1124.36|1122.86|1123.3|1121.8|0
1677729600000|2023-03-02 04:00:00|1124.03|1122.53|1123.93|1122.43|1124.15|1122.65|1123.5|1122|0
1677733200000|2023-03-02 05:00:00|1124.14|1122.64|1122.65|1121.15|1124.14|1122.64|1122.43|1120.93|0
1677736800000|2023-03-02 06:00:00|1122.44|1120.94|1123.9|1122.4|1124.87|1123.37|1121.93|1120.43|0
1677740400000|2023-03-02 07:00:00|1124.11|1122.61|1121.56|1120.06|1124.78|1123.28|1121.33|1119.83|0
1677744000000|2023-03-02 08:00:00|1121.67|1120.17|1134.24|1132.74|1134.24|1132.74|1120.31|1118.81|27
1677747600000|2023-03-02 09:00:00|1133.99|1132.49|1135.74|1134.49|1135.99|1134.74|1132.74|1131.74|17
1677751200000|2023-03-02 10:00:00|1135.49|1134.24|1137.99|1136.74|1138.24|1136.74|1135.24|1133.74|6
1677754800000|2023-03-02 11:00:00|1138.24|1136.99|1137.99|1137.24|1139.24|1137.74|1137.74|1136.24|3
1677758400000|2023-03-02 12:00:00|1138.99|1137.49|1141.09|1139.84|1141.34|1139.84|1138.24|1136.74|27
1677762000000|2023-03-02 13:00:00|1141.34|1140.09|1140.59|1139.34|1142.34|1140.84|1138.34|1137.59|9
1677765600000|2023-03-02 14:00:00|1140.84|1139.09|1140.09|1138.84|1140.84|1139.84|1137.09|1135.59|0
1677769200000|2023-03-02 15:00:00|1140.34|1139.09|1141.43|1139.93|1142.05|1140.55|1138.62|1137.12|101
1677772800000|2023-03-02 16:00:00|1141.54|1140.04|1141.82|1140.32|1142.49|1140.99|1140.75|1139.25|0
1677776400000|2023-03-02 17:00:00|1141.83|1140.33|1142.69|1141.19|1142.69|1141.19|1141.16|1139.66|0
1677780000000|2023-03-02 18:00:00|1142.68|1141.18|1145.5|1144|1145.71|1144.21|1142.03|1140.53|0
1677783600000|2023-03-02 19:00:00|1145.51|1144.01|1145.71|1144.21|1146.16|1144.66|1144.62|1143.12|0
1677787200000|2023-03-02 20:00:00|1145.92|1144.42|1147.01|1145.51|1147.43|1145.93|1145.27|1143.77|0
1677790800000|2023-03-02 21:00:00|1147.4|1145.9|1146.8|1145.3|1147.75|1146.25|1146.67|1145.17|0
1677794400000|2023-03-02 22:00:00|1146.82|1145.32|1146.86|1145.36|1146.97|1145.47|1146.65|1145.15|0
1677798000000|2023-03-02 23:00:00|1146.88|1145.38|1146.07|1144.57|1146.88|1145.38|1145.83|1144.33|0
1677801600000|2023-03-03 00:00:00|1146.06|1144.56|1146.54|1145.04|1146.77|1145.27|1145.27|1143.77|0
1677805200000|2023-03-03 01:00:00|1146.75|1145.25|1146.33|1144.83|1148.33|1146.83|1146.12|1144.62|0
1677808800000|2023-03-03 02:00:00|1146.43|1144.93|1146.12|1144.62|1146.96|1145.46|1146.11|1144.61|0
1677812400000|2023-03-03 03:00:00|1146.11|1144.61|1146.75|1145.25|1147.18|1145.68|1145.91|1144.41|0
1677816000000|2023-03-03 04:00:00|1146.76|1145.26|1146.97|1145.47|1146.97|1145.47|1146.33|1144.83|0
1677819600000|2023-03-03 05:00:00|1147.18|1145.68|1147.38|1145.88|1147.59|1146.09|1146.96|1145.46|0
1677823200000|2023-03-03 06:00:00|1147.37|1145.87|1147.19|1145.69|1147.59|1146.09|1146.76|1145.26|0
1677826800000|2023-03-03 07:00:00|1147.18|1145.68|1145.89|1144.39|1147.18|1145.68|1145.48|1143.98|0
1677830400000|2023-03-03 08:00:00|1146.1|1144.6|1146.48|1144.98|1149.49|1147.99|1144.86|1143.11|43
1677834000000|2023-03-03 09:00:00|1146.23|1144.48|1144.48|1142.98|1146.23|1144.98|1144.48|1142.73|4
1677837600000|2023-03-03 10:00:00|1144.73|1143.23|1146.98|1145.73|1147.23|1145.98|1144.48|1143.23|5
1677841200000|2023-03-03 11:00:00|1147.23|1145.98|1146.23|1144.48|1148.23|1146.98|1146.23|1144.48|7
1677844800000|2023-03-03 12:00:00|1145.23|1144.23|1143.61|1142.11|1145.23|1144.48|1143.61|1141.61|33
1677848400000|2023-03-03 13:00:00|1143.86|1142.36|1139.11|1137.11|1143.86|1142.61|1139.11|1137.11|4
1677852000000|2023-03-03 14:00:00|1138.86|1136.36|1143.61|1141.86|1144.61|1143.11|1135.36|1134.11|104
1677855600000|2023-03-03 15:00:00|1143.36|1141.61|1143.4|1141.9|1145.11|1143.86|1142.36|1141.11|94
1677859200000|2023-03-03 16:00:00|1143.41|1141.91|1146.37|1144.87|1146.38|1144.88|1143.19|1141.69|0
1677862800000|2023-03-03 17:00:00|1146.16|1144.66|1147.5|1146|1147.7|1146.2|1145.75|1144.25|0
1677866400000|2023-03-03 18:00:00|1147.49|1145.99|1147.52|1146.02|1148.15|1146.65|1147.1|1145.6|0
1677870000000|2023-03-03 19:00:00|1147.31|1145.81|1148.61|1147.11|1148.82|1147.32|1147.09|1145.59|0
1677873600000|2023-03-03 20:00:00|1148.62|1147.12|1149.21|1147.71|1149.48|1147.98|1147.94|1146.44|0
1677877200000|2023-03-03 21:00:00|1149.17|1147.67|1149.64|1148.14|1149.75|1148.25|1148.6|1147.1|0
1677880800000|2023-03-03 22:00:00|1149.59|1148.09|1149.59|1148.09|1149.59|1148.09|1149.59|1148.09|0
1678057200000|2023-03-05 23:00:00|1149.99|1148.49|1150.39|1148.89|1150.43|1148.93|1149.59|1148.09|0
1678060800000|2023-03-06 00:00:00|1150.41|1148.91|1150.09|1148.59|1150.65|1149.15|1149.47|1147.97|0
1678064400000|2023-03-06 01:00:00|1149.99|1148.49|1149.91|1148.41|1150.53|1149.03|1149.05|1147.55|0
1678068000000|2023-03-06 02:00:00|1149.9|1148.4|1152.16|1150.66|1152.87|1151.37|1149.69|1148.19|0
1678071600000|2023-03-06 03:00:00|1152.75|1151.25|1151.25|1149.75|1152.96|1151.46|1151.03|1149.53|0
1678075200000|2023-03-06 04:00:00|1151.46|1149.96|1150.19|1148.69|1151.46|1149.96|1150.19|1148.69|0
1678078800000|2023-03-06 05:00:00|1150.2|1148.7|1150.52|1149.02|1150.52|1149.02|1149.69|1148.19|0
1678082400000|2023-03-06 06:00:00|1150.42|1148.92|1149.91|1148.41|1150.53|1149.03|1149.69|1148.19|0
1678086000000|2023-03-06 07:00:00|1149.7|1148.2|1150.21|1148.71|1150.65|1149.15|1148.01|1146.51|0
1678089600000|2023-03-06 08:00:00|1150|1148.5|1146.74|1145.24|1150.63|1149.13|1146.06|1143.81|0
1678093200000|2023-03-06 09:00:00|1146.49|1143.24|1144.24|1142.24|1146.74|1144.74|1144.24|1141.99|9
1678096800000|2023-03-06 10:00:00|1143.99|1141.99|1142.74|1141.24|1144.24|1142.74|1142.24|1140.74|35
1678100400000|2023-03-06 11:00:00|1142.99|1141.49|1142.99|1141.74|1143.99|1142.74|1142.74|1140.74|7
1678104000000|2023-03-06 12:00:00|1143.24|1141.99|1145.5|1144.25|1145.75|1144.25|1143.24|1141.74|37
1678107600000|2023-03-06 13:00:00|1144.75|1144|1149|1147.75|1149|1147.75|1144.75|1144|26
1678111200000|2023-03-06 14:00:00|1148.75|1147.25|1148.5|1146.25|1150.75|1149.25|1147.5|1146|25
1678114800000|2023-03-06 15:00:00|1148.75|1146.5|1148.58|1147.08|1149.45|1147.95|1146.53|1145.03|116
1678118400000|2023-03-06 16:00:00|1148.59|1147.09|1149.21|1147.71|1149.42|1147.92|1147.95|1146.45|0
1678122000000|2023-03-06 17:00:00|1149.2|1147.7|1148.53|1147.03|1150.07|1148.57|1148.1|1146.6|0
1678125600000|2023-03-06 18:00:00|1148.33|1146.83|1147.03|1145.53|1148.74|1147.24|1146.81|1145.31|0
1678129200000|2023-03-06 19:00:00|1147.02|1145.52|1146.81|1145.31|1147.88|1146.38|1146.8|1145.3|0
1678132800000|2023-03-06 20:00:00|1147.02|1145.52|1147|1145.5|1147.04|1145.54|1146.15|1144.65|0
1678136400000|2023-03-06 21:00:00|1146.86|1145.36|1147.2|1145.7|1147.39|1145.89|1146.82|1145.32|0
1678140000000|2023-03-06 22:00:00|1147.22|1145.72|1148.57|1147.07|1148.68|1147.18|1147.09|1145.59|0
1678143600000|2023-03-06 23:00:00|1148.63|1147.13|1148.85|1147.35|1149.04|1147.54|1148.21|1146.71|0
1678147200000|2023-03-07 00:00:00|1148.8|1147.3|1148.93|1147.43|1149.35|1147.85|1148.1|1146.6|0
1678150800000|2023-03-07 01:00:00|1148.82|1147.32|1150.21|1148.71|1150.21|1148.71|1148.72|1147.22|0
1678154400000|2023-03-07 02:00:00|1150|1148.5|1149.99|1148.49|1150.84|1149.34|1149.98|1148.48|0
1678158000000|2023-03-07 03:00:00|1149.78|1148.28|1150.83|1149.33|1150.83|1149.33|1149.78|1148.28|0
1678161600000|2023-03-07 04:00:00|1151.04|1149.54|1150.83|1149.33|1151.04|1149.54|1150.62|1149.12|0
1678165200000|2023-03-07 05:00:00|1150.62|1149.12|1151.41|1149.91|1151.62|1150.12|1150.2|1148.7|0
1678168800000|2023-03-07 06:00:00|1151.42|1149.92|1149.73|1148.23|1151.63|1150.13|1149.73|1148.23|0
1678172400000|2023-03-07 07:00:00|1149.52|1148.02|1148.62|1147.12|1149.88|1148.38|1148.62|1147.12|0
1678176000000|2023-03-07 08:00:00|1148.83|1147.33|1148.14|1146.64|1151.92|1150.42|1144.03|1143.03|34
1678179600000|2023-03-07 09:00:00|1147.89|1146.14|1141.89|1140.14|1147.89|1146.14|1141.89|1140.14|32
1678183200000|2023-03-07 10:00:00|1142.14|1140.39|1141.14|1139.64|1142.64|1141.14|1140.89|1139.39|41
1678186800000|2023-03-07 11:00:00|1140.89|1139.14|1141.64|1140.14|1141.89|1140.64|1140.89|1139.14|8
1678190400000|2023-03-07 12:00:00|1141.39|1139.89|1140.34|1139.09|1142.39|1141.14|1140.34|1139.09|11
1678194000000|2023-03-07 13:00:00|1140.59|1139.59|1140.59|1139.09|1140.84|1139.59|1140.09|1138.59|1
1678197600000|2023-03-07 14:00:00|1140.34|1138.59|1137.84|1136.59|1140.34|1139.09|1137.34|1136.09|19
1678201200000|2023-03-07 15:00:00|1137.59|1136.09|1133.25|1131.75|1137.59|1136.09|1133.04|1131.54|42
1678204800000|2023-03-07 16:00:00|1133.04|1131.54|1133.22|1131.72|1134.72|1133.22|1132.41|1130.91|20
1678208400000|2023-03-07 17:00:00|1133.21|1131.71|1133.45|1131.95|1135.81|1134.31|1133.01|1131.51|0
1678212000000|2023-03-07 18:00:00|1133.46|1131.96|1131.07|1129.57|1133.46|1131.96|1130.85|1129.35|0
1678215600000|2023-03-07 19:00:00|1131.08|1129.58|1130.26|1128.76|1132.05|1130.55|1129.83|1128.33|0
1678219200000|2023-03-07 20:00:00|1130.25|1128.75|1131.43|1129.93|1132.3|1130.8|1130.25|1128.75|0
1678222800000|2023-03-07 21:00:00|1131.47|1129.97|1131.58|1130.08|1132|1130.5|1131.13|1129.63|0
1678226400000|2023-03-07 22:00:00|1131.56|1130.06|1131.45|1129.95|1131.64|1130.14|1131.36|1129.86|0
1678230000000|2023-03-07 23:00:00|1131.49|1129.99|1128.57|1127.07|1132.06|1130.56|1128.52|1127.02|0
1678233600000|2023-03-08 00:00:00|1128.59|1127.09|1128.84|1127.34|1128.84|1127.34|1127.59|1126.09|0
1678237200000|2023-03-08 01:00:00|1128.64|1127.14|1128.02|1126.52|1129.07|1127.57|1128.02|1126.52|0
1678240800000|2023-03-08 02:00:00|1128.23|1126.73|1127.38|1125.88|1128.65|1127.15|1127.17|1125.67|0
1678244400000|2023-03-08 03:00:00|1127.39|1125.89|1127.39|1125.89|1127.81|1126.31|1127.18|1125.68|0
1678248000000|2023-03-08 04:00:00|1127.6|1126.1|1128.23|1126.73|1128.44|1126.94|1127.6|1126.1|0
1678251600000|2023-03-08 05:00:00|1128.44|1126.94|1127.61|1126.11|1128.45|1126.95|1127.41|1125.91|0
1678255200000|2023-03-08 06:00:00|1127.41|1125.91|1128.5|1127|1128.5|1127|1127.4|1125.9|0
1678258800000|2023-03-08 07:00:00|1128.71|1127.21|1126.49|1124.99|1128.91|1127.41|1126.28|1124.78|0
1678262400000|2023-03-08 08:00:00|1126.7|1125.2|1132.86|1131.61|1133.61|1132.36|1126.7|1125.2|83
1678266000000|2023-03-08 09:00:00|1133.11|1131.86|1134.61|1133.36|1134.61|1133.36|1131.36|1129.86|27
1678269600000|2023-03-08 10:00:00|1135.11|1133.61|1135.11|1133.86|1135.11|1134.11|1133.86|1132.61|7
1678273200000|2023-03-08 11:00:00|1135.61|1134.11|1134.11|1132.86|1136.11|1134.86|1134.11|1132.86|15
1678276800000|2023-03-08 12:00:00|1134.36|1133.11|1135.73|1134.48|1136.11|1134.86|1133.86|1132.36|9
1678280400000|2023-03-08 13:00:00|1135.48|1134.23|1135.48|1134.23|1137.73|1136.98|1134.73|1133.98|63
1678284000000|2023-03-08 14:00:00|1135.23|1133.98|1135.73|1134.48|1135.73|1134.48|1131.98|1130.73|11
1678287600000|2023-03-08 15:00:00|1135.48|1134.23|1136.2|1134.7|1138.34|1136.84|1134.48|1132.98|110
1678291200000|2023-03-08 16:00:00|1136.21|1134.71|1137.59|1136.09|1137.98|1136.48|1135.62|1134.12|0
1678294800000|2023-03-08 17:00:00|1137.8|1136.3|1135.45|1133.95|1138|1136.5|1135.2|1133.7|0
1678298400000|2023-03-08 18:00:00|1135.44|1133.94|1134.36|1132.86|1135.66|1134.16|1133.72|1132.22|0
1678302000000|2023-03-08 19:00:00|1134.26|1132.76|1134.38|1132.88|1135.44|1133.94|1134.15|1132.65|0
1678305600000|2023-03-08 20:00:00|1134.59|1133.09|1136.84|1135.34|1136.95|1135.45|1134.15|1132.65|0
1678309200000|2023-03-08 21:00:00|1137.05|1135.55|1137.58|1136.08|1137.62|1136.12|1136.79|1135.29|0
1678312800000|2023-03-08 22:00:00|1137.54|1136.04|1137.6|1136.1|1137.73|1136.23|1137.51|1136.01|0
1678316400000|2023-03-08 23:00:00|1137.59|1136.09|1136.9|1135.4|1137.59|1136.09|1136.79|1135.29|0
1678320000000|2023-03-09 00:00:00|1136.84|1135.34|1136.31|1134.81|1136.98|1135.48|1134.83|1133.33|0
1678323600000|2023-03-09 01:00:00|1136.32|1134.82|1135.24|1133.74|1136.32|1134.82|1135.04|1133.54|0
1678327200000|2023-03-09 02:00:00|1135.45|1133.95|1135.67|1134.17|1135.88|1134.38|1135.24|1133.74|0
1678330800000|2023-03-09 03:00:00|1135.47|1133.97|1135.67|1134.17|1135.68|1134.18|1135.04|1133.54|0
1678334400000|2023-03-09 04:00:00|1135.68|1134.18|1135.68|1134.18|1135.68|1134.18|1135.46|1133.96|0
1678338000000|2023-03-09 05:00:00|1135.47|1133.97|1136.1|1134.6|1136.31|1134.81|1135.47|1133.97|0
1678341600000|2023-03-09 06:00:00|1135.9|1134.4|1135.7|1134.2|1136.11|1134.61|1135.49|1133.99|0
1678345200000|2023-03-09 07:00:00|1135.69|1134.19|1134.85|1133.35|1135.69|1134.19|1134.03|1132.53|0
1678348800000|2023-03-09 08:00:00|1134.86|1133.36|1127.72|1126.47|1135.27|1133.77|1126.94|1125.69|13
1678352400000|2023-03-09 09:00:00|1127.47|1126.72|1122.47|1121.22|1127.72|1126.72|1121.97|1120.72|92
1678356000000|2023-03-09 10:00:00|1122.22|1120.72|1124.22|1122.72|1124.47|1123.22|1122.22|1120.72|50
1678359600000|2023-03-09 11:00:00|1123.97|1122.22|1124.72|1123.22|1127.22|1125.72|1123.47|1122.22|20
1678363200000|2023-03-09 12:00:00|1124.47|1123.47|1121.54|1120.04|1125.22|1123.72|1121.29|1120.04|5
1678366800000|2023-03-09 13:00:00|1121.79|1120.54|1125.04|1123.54|1125.29|1124.04|1121.54|1120.54|28
1678370400000|2023-03-09 14:00:00|1125.29|1123.79|1129.04|1127.54|1130.54|1129.04|1125.29|1123.79|20
1678374000000|2023-03-09 15:00:00|1128.79|1127.79|1128.7|1127.2|1130.38|1128.88|1124.46|1122.96|54
1678377600000|2023-03-09 16:00:00|1128.69|1127.19|1127.63|1126.13|1128.9|1127.4|1127.42|1125.92|0
1678381200000|2023-03-09 17:00:00|1127.62|1126.12|1126.12|1124.62|1128.05|1126.55|1125.71|1124.21|0
1678384800000|2023-03-09 18:00:00|1125.92|1124.42|1122.71|1121.21|1126.55|1125.05|1122.28|1120.78|0
1678388400000|2023-03-09 19:00:00|1122.5|1121|1120.56|1119.06|1122.93|1121.43|1120.56|1119.06|0
1678392000000|2023-03-09 20:00:00|1120.76|1119.26|1117.45|1115.95|1120.98|1119.48|1116.82|1115.32|0
1678395600000|2023-03-09 21:00:00|1117.46|1115.96|1117.06|1115.56|1118.03|1116.53|1115.94|1114.44|0
1678399200000|2023-03-09 22:00:00|1117.04|1115.54|1116.83|1115.33|1117.04|1115.54|1116.47|1114.97|0
1678402800000|2023-03-09 23:00:00|1116.85|1115.35|1115.65|1114.15|1116.85|1115.35|1114.53|1113.03|0
1678406400000|2023-03-10 00:00:00|1115.62|1114.12|1115.93|1114.43|1117.19|1115.69|1115.12|1113.62|0
1678410000000|2023-03-10 01:00:00|1115.72|1114.22|1115.31|1113.81|1116.36|1114.86|1114.68|1113.18|0
1678413600000|2023-03-10 02:00:00|1115.3|1113.8|1115.49|1113.99|1116.13|1114.63|1113.4|1111.9|0
1678417200000|2023-03-10 03:00:00|1115.39|1113.89|1114.22|1112.72|1115.9|1114.4|1113.81|1112.31|0
1678420800000|2023-03-10 04:00:00|1114.23|1112.73|1113.17|1111.67|1114.23|1112.73|1112.55|1111.05|0
1678424400000|2023-03-10 05:00:00|1113.18|1111.68|1114.59|1113.09|1115.04|1113.54|1113.17|1111.67|0
1678428000000|2023-03-10 06:00:00|1114.48|1112.98|1112.53|1111.03|1114.59|1113.09|1111.28|1109.78|0
1678431600000|2023-03-10 07:00:00|1112.73|1111.23|1113.64|1112.14|1116.15|1114.65|1111.78|1110.28|0
1678435200000|2023-03-10 08:00:00|1113.95|1112.45|1111.99|1110.74|1114.46|1112.96|1107.96|1106.46|85
1678438800000|2023-03-10 09:00:00|1111.74|1110.49|1116.49|1115.24|1118.99|1117.49|1111.74|1110.24|130
1678442400000|2023-03-10 10:00:00|1116.24|1114.99|1116.74|1115.74|1118.49|1117.24|1116.24|1114.99|34
1678446000000|2023-03-10 11:00:00|1116.99|1115.99|1120.24|1118.99|1120.49|1119.24|1116.49|1115.24|141
1678449600000|2023-03-10 12:00:00|1119.74|1118.74|1119.72|1118.22|1120.99|1119.74|1118.99|1117.74|0
1678453200000|2023-03-10 13:00:00|1119.47|1117.97|1121.72|1120.22|1122.97|1121.72|1117.22|1114.22|22
1678456800000|2023-03-10 14:00:00|1121.22|1119.97|1116.22|1114.72|1121.47|1120.22|1112.47|1110.97|3
1678460400000|2023-03-10 15:00:00|1116.47|1114.97|1118.12|1116.62|1118.13|1116.63|1113.6|1111.85|174
1678464000000|2023-03-10 16:00:00|1117.91|1116.41|1115.98|1114.48|1121.32|1119.82|1115.97|1114.47|0
1678467600000|2023-03-10 17:00:00|1115.77|1114.27|1113.59|1112.09|1116.82|1115.32|1113.58|1112.08|0
1678471200000|2023-03-10 18:00:00|1113.6|1112.1|1109.09|1107.59|1114.04|1112.54|1108.23|1106.73|0
1678474800000|2023-03-10 19:00:00|1109.08|1107.58|1113.16|1111.66|1114.04|1112.54|1109.08|1107.58|0
1678478400000|2023-03-10 20:00:00|1113.15|1111.65|1109.98|1108.48|1113.6|1112.1|1109.11|1107.61|0
1678482000000|2023-03-10 21:00:00|1109.75|1108.25|1112.9|1111.4|1113.05|1111.55|1109.11|1107.61|0
1678485600000|2023-03-10 22:00:00|1112.89|1111.39|1112.89|1111.39|1112.89|1111.39|1112.89|1111.39|0
1678658400000|2023-03-12 22:00:00|1111.28|1109.78|1115.87|1114.37|1122.46|1120.96|1109.13|1107.63|0
1678662000000|2023-03-12 23:00:00|1115.93|1114.43|1118.32|1116.82|1120.27|1118.77|1115.36|1113.86|0
1678665600000|2023-03-13 00:00:00|1118.25|1116.75|1118.52|1117.02|1119.93|1118.43|1116.87|1115.37|0
1678669200000|2023-03-13 01:00:00|1118.72|1117.22|1118.69|1117.19|1119.57|1118.07|1117.02|1115.52|0
1678672800000|2023-03-13 02:00:00|1118.79|1117.29|1121.91|1120.41|1122.54|1121.04|1118.27|1116.77|0
1678676400000|2023-03-13 03:00:00|1121.92|1120.42|1121.09|1119.59|1122.76|1121.26|1121.09|1119.59|0
1678680000000|2023-03-13 04:00:00|1121.1|1119.6|1120.47|1118.97|1121.12|1119.62|1120.05|1118.55|0
1678683600000|2023-03-13 05:00:00|1120.37|1118.87|1121.12|1119.62|1121.74|1120.24|1119.43|1117.93|0
1678687200000|2023-03-13 06:00:00|1121.22|1119.72|1122.97|1121.47|1123.61|1122.11|1121.11|1119.61|0
1678690800000|2023-03-13 07:00:00|1122.77|1121.27|1120.01|1118.51|1122.98|1121.48|1118.15|1116.65|0
1678694400000|2023-03-13 08:00:00|1120.22|1118.72|1101.19|1099.94|1121.04|1119.54|1098.44|1097.69|74
1678698000000|2023-03-13 09:00:00|1100.94|1099.69|1090.19|1089.44|1101.44|1099.94|1086.94|1085.69|505
1678701600000|2023-03-13 10:00:00|1090.44|1088.94|1093.94|1092.44|1093.94|1092.44|1087.44|1086.19|100
1678705200000|2023-03-13 11:00:00|1093.69|1092.94|1088.94|1086.94|1096.69|1095.19|1088.19|1086.94|207
1678708800000|2023-03-13 12:00:00|1088.69|1087.19|1079.91|1079.16|1088.69|1087.19|1077.91|1076.16|137
1678712400000|2023-03-13 13:00:00|1080.16|1078.41|1088.16|1086.91|1089.41|1088.16|1075.16|1073.66|227
1678716000000|2023-03-13 14:00:00|1089.16|1087.16|1088.41|1086.91|1089.16|1087.16|1081.91|1080.16|175
1678719600000|2023-03-13 15:00:00|1088.66|1086.66|1088.18|1086.68|1091.3|1089.8|1085.2|1083.7|148
1678723200000|2023-03-13 16:00:00|1088.19|1086.69|1082.73|1081.23|1090.27|1088.77|1081.88|1080.38|0
1678726800000|2023-03-13 17:00:00|1082.93|1081.43|1085.88|1084.38|1086.71|1085.21|1081.42|1079.92|0
1678730400000|2023-03-13 18:00:00|1085.89|1084.39|1087.37|1085.87|1088.46|1086.96|1085.68|1084.18|0
1678734000000|2023-03-13 19:00:00|1087.36|1085.86|1083.69|1082.19|1087.8|1086.3|1083.06|1081.56|0
1678737600000|2023-03-13 20:00:00|1083.68|1082.18|1083.93|1082.43|1084.76|1083.26|1083.08|1081.58|0
1678741200000|2023-03-13 21:00:00|1083.89|1082.39|1083.83|1082.33|1084.02|1082.52|1083.68|1082.18|0
1678744800000|2023-03-13 22:00:00|1083.84|1082.34|1085.1|1083.6|1085.16|1083.66|1083.15|1081.65|0
1678748400000|2023-03-13 23:00:00|1085.14|1083.64|1083.38|1081.88|1085.18|1083.68|1083.36|1081.86|0
1678752000000|2023-03-14 00:00:00|1083.39|1081.89|1084.61|1083.11|1085.97|1084.47|1082.94|1081.44|0
1678755600000|2023-03-14 01:00:00|1084.82|1083.32|1085.03|1083.53|1086.29|1084.79|1083.99|1082.49|0
1678759200000|2023-03-14 02:00:00|1085.04|1083.54|1087.34|1085.84|1087.56|1086.06|1085.03|1083.53|0
1678762800000|2023-03-14 03:00:00|1087.44|1085.94|1084.47|1082.97|1087.44|1085.94|1083.01|1081.51|0
1678766400000|2023-03-14 04:00:00|1084.57|1083.07|1084.66|1083.16|1085.71|1084.21|1084.25|1082.75|0
1678770000000|2023-03-14 05:00:00|1084.46|1082.96|1083.4|1081.9|1086.11|1084.61|1082.96|1081.46|0
1678773600000|2023-03-14 06:00:00|1083.6|1082.1|1081.15|1079.65|1084.02|1082.52|1077.17|1075.67|0
1678777200000|2023-03-14 07:00:00|1081.77|1080.27|1083.08|1081.58|1085.87|1084.37|1081|1079.5|0
1678780800000|2023-03-14 08:00:00|1082.87|1081.37|1086.5|1085.25|1087.75|1086.5|1074.6|1073.1|247
1678784400000|2023-03-14 09:00:00|1086.75|1085.5|1082.75|1081.25|1086.75|1085.5|1080|1078.5|17
1678788000000|2023-03-14 10:00:00|1082.5|1081|1086.5|1085|1086.75|1085.5|1081|1079.75|181
1678791600000|2023-03-14 11:00:00|1086.25|1084.75|1090.75|1089.25|1091.25|1090|1086|1084.75|348
1678795200000|2023-03-14 12:00:00|1091|1089|1097.25|1096|1097.25|1096.25|1088.75|1084.75|209
1678798800000|2023-03-14 13:00:00|1097.5|1096.25|1101.75|1100.75|1102.5|1101.25|1094.25|1093|6881
1678802400000|2023-03-14 14:00:00|1101.5|1100.5|1098.08|1096.58|1103.83|1102.58|1098.08|1096.58|3237
1678806000000|2023-03-14 15:00:00|1097.83|1096.08|1100.76|1099.26|1102.65|1101.15|1097.58|1096.08|306
1678809600000|2023-03-14 16:00:00|1100.77|1099.27|1097.85|1096.35|1101.8|1100.3|1096.81|1095.31|0
1678813200000|2023-03-14 17:00:00|1098.05|1096.55|1095.88|1094.38|1098.47|1096.97|1093.19|1091.69|0
1678816800000|2023-03-14 18:00:00|1095.89|1094.39|1095.45|1093.95|1096.74|1095.24|1093.44|1091.94|0
1678820400000|2023-03-14 19:00:00|1095.46|1093.96|1099.69|1098.19|1099.93|1098.43|1092.88|1091.38|0
1678824000000|2023-03-14 20:00:00|1099.7|1098.2|1099.1|1097.6|1099.93|1098.43|1098.44|1096.94|0
1678827600000|2023-03-14 21:00:00|1099.06|1097.56|1098.81|1097.31|1099.17|1097.67|1098.72|1097.22|0
1678831200000|2023-03-14 22:00:00|1098.8|1097.3|1097.75|1096.25|1098.91|1097.41|1097.67|1096.17|0
1678834800000|2023-03-14 23:00:00|1097.76|1096.26|1098.43|1096.93|1098.7|1097.2|1097.75|1096.25|0
1678838400000|2023-03-15 00:00:00|1098.45|1096.95|1098.45|1096.95|1099.08|1097.58|1097.75|1096.25|0
1678842000000|2023-03-15 01:00:00|1098.25|1096.75|1096.97|1095.47|1099.3|1097.8|1096.34|1094.84|0
1678845600000|2023-03-15 02:00:00|1096.94|1095.44|1097.1|1095.6|1097.72|1096.22|1096.44|1094.94|0
1678849200000|2023-03-15 03:00:00|1097.31|1095.81|1097.48|1095.98|1097.48|1095.98|1096.67|1095.17|0
1678852800000|2023-03-15 04:00:00|1097.47|1095.97|1097.27|1095.77|1097.48|1095.98|1096.64|1095.14|0
1678856400000|2023-03-15 05:00:00|1097.06|1095.56|1095.92|1094.42|1097.07|1095.57|1095.3|1093.8|0
1678860000000|2023-03-15 06:00:00|1096.02|1094.52|1098|1096.5|1098.42|1096.92|1096.02|1094.52|0
1678863600000|2023-03-15 07:00:00|1097.8|1096.3|1096.71|1095.21|1098.21|1096.71|1095.1|1093.6|0
1678867200000|2023-03-15 08:00:00|1096.3|1094.8|1091.85|1090.35|1097.83|1096.58|1091.35|1089.85|1037
1678870800000|2023-03-15 09:00:00|1091.35|1090.1|1080.1|1078.85|1091.6|1090.35|1079.6|1077.85|950
1678874400000|2023-03-15 10:00:00|1079.35|1078.35|1066.6|1065.35|1079.35|1078.35|1064.35|1063.35|116
1678878000000|2023-03-15 11:00:00|1066.85|1065.6|1066.6|1064.35|1069.1|1068.35|1064.35|1062.85|782
1678881600000|2023-03-15 12:00:00|1064.85|1064.1|1057.85|1056.35|1067.6|1065.85|1057.85|1056.1|125
1678885200000|2023-03-15 13:00:00|1057.6|1056.1|1056.6|1052.35|1061.1|1059.35|1051.6|1049.35|490
1678888800000|2023-03-15 14:00:00|1056.85|1054.85|1056.77|1055.02|1063.6|1061.85|1054.02|1052.02|157
1678892400000|2023-03-15 15:00:00|1057.02|1055.27|1055.79|1054.29|1059.52|1057.77|1055.14|1053.64|128
1678896000000|2023-03-15 16:00:00|1055.78|1054.28|1050.93|1049.43|1057.02|1055.52|1049.09|1047.59|0
1678899600000|2023-03-15 17:00:00|1050.73|1049.23|1055.8|1054.3|1056.43|1054.93|1050.71|1049.21|0
1678903200000|2023-03-15 18:00:00|1056|1054.5|1062.37|1060.87|1063.23|1061.73|1053.92|1052.42|0
1678906800000|2023-03-15 19:00:00|1062.38|1060.88|1062.12|1060.62|1063.23|1061.73|1058.28|1056.78|0
1678910400000|2023-03-15 20:00:00|1062.02|1060.52|1061.73|1060.23|1062.35|1060.85|1060.88|1059.38|0
1678914000000|2023-03-15 21:00:00|1061.57|1060.07|1061.36|1059.86|1061.78|1060.28|1061.03|1059.53|0
1678917600000|2023-03-15 22:00:00|1061.48|1059.98|1064.17|1062.67|1064.42|1062.92|1060.96|1059.46|0
1678921200000|2023-03-15 23:00:00|1064.2|1062.7|1064.47|1062.97|1066.51|1065.01|1064.13|1062.63|0
1678924800000|2023-03-16 00:00:00|1064.46|1062.96|1071.89|1070.39|1072.3|1070.8|1064.42|1062.92|0
1678928400000|2023-03-16 01:00:00|1071.69|1070.19|1069.91|1068.41|1073.12|1071.62|1069.23|1067.73|0
1678932000000|2023-03-16 02:00:00|1070.11|1068.61|1069.11|1067.61|1071.44|1069.94|1069.08|1067.58|0
1678935600000|2023-03-16 03:00:00|1069.31|1067.81|1067.08|1065.58|1069.52|1068.02|1066.46|1064.96|0
1678939200000|2023-03-16 04:00:00|1067.09|1065.59|1069.85|1068.35|1070.15|1068.65|1067.08|1065.58|0
1678942800000|2023-03-16 05:00:00|1069.75|1068.25|1067.51|1066.01|1070.34|1068.84|1067.5|1066|0
1678946400000|2023-03-16 06:00:00|1067.71|1066.21|1063.64|1062.14|1067.92|1066.42|1063.54|1062.04|0
1678950000000|2023-03-16 07:00:00|1063.54|1062.04|1065.32|1063.82|1065.94|1064.44|1059.39|1057.89|0
1678953600000|2023-03-16 08:00:00|1065.52|1064.02|1068.44|1066.94|1074.2|1071.2|1064.22|1062.72|0
1678957200000|2023-03-16 09:00:00|1068.19|1066.44|1061.69|1059.94|1068.19|1066.44|1058.44|1056.94|0
1678960800000|2023-03-16 10:00:00|1061.44|1059.44|1061.19|1059.94|1064.44|1062.44|1059.69|1057.94|43
1678964400000|2023-03-16 11:00:00|1060.94|1059.44|1056.69|1054.94|1060.94|1059.94|1055.69|1053.94|1748
1678968000000|2023-03-16 12:00:00|1056.44|1054.44|1053.69|1051.69|1056.94|1055.94|1053.19|1051.19|984
1678971600000|2023-03-16 13:00:00|1053.44|1051.44|1054.69|1052.94|1054.69|1052.94|1046.19|1044.19|116
1678975200000|2023-03-16 14:00:00|1054.94|1053.19|1057.69|1056.44|1058.69|1056.44|1044.69|1043.19|422
1678978800000|2023-03-16 15:00:00|1057.94|1056.19|1075.24|1073.74|1076.92|1075.42|1055.44|1053.69|685
1678982400000|2023-03-16 16:00:00|1075.23|1073.73|1077.17|1075.67|1077.38|1075.88|1071.85|1070.35|0
1678986000000|2023-03-16 17:00:00|1077.38|1075.88|1076.34|1074.84|1079.28|1077.78|1075.06|1073.56|0
1678989600000|2023-03-16 18:00:00|1076.33|1074.83|1077.79|1076.29|1078.2|1076.7|1074.81|1073.31|0
1678993200000|2023-03-16 19:00:00|1078|1076.5|1081.72|1080.22|1081.83|1080.33|1076.95|1075.45|0
1678996800000|2023-03-16 20:00:00|1081.73|1080.23|1081.63|1080.13|1081.84|1080.34|1080.19|1078.69|0
1679000400000|2023-03-16 21:00:00|1081.81|1080.31|1081.43|1079.93|1081.81|1080.31|1081.43|1079.93|0
1679004000000|2023-03-16 22:00:00|1081.44|1079.94|1081.34|1079.84|1081.6|1080.1|1080.33|1078.83|0
1679007600000|2023-03-16 23:00:00|1081.3|1079.8|1081.38|1079.88|1082.04|1080.54|1081.17|1079.67|0
1679011200000|2023-03-17 00:00:00|1081.44|1079.94|1078.51|1077.01|1081.44|1079.94|1078.09|1076.59|0
1679014800000|2023-03-17 01:00:00|1078.71|1077.21|1079.49|1077.99|1079.69|1078.19|1077.93|1076.43|0
1679018400000|2023-03-17 02:00:00|1079.5|1078|1079.14|1077.64|1079.9|1078.4|1078.72|1077.22|0
1679022000000|2023-03-17 03:00:00|1079.13|1077.63|1081.03|1079.53|1081.24|1079.74|1079.13|1077.63|0
1679025600000|2023-03-17 04:00:00|1081.04|1079.54|1082.22|1080.72|1082.22|1080.72|1080.84|1079.34|0
1679029200000|2023-03-17 05:00:00|1082.02|1080.52|1082.01|1080.51|1082.6|1081.1|1081.63|1080.13|0
1679032800000|2023-03-17 06:00:00|1082|1080.5|1079.95|1078.45|1082.01|1080.51|1077.57|1076.07|0
1679036400000|2023-03-17 07:00:00|1079.66|1078.16|1079.01|1077.51|1080.57|1079.07|1079|1077.5|0
1679040000000|2023-03-17 08:00:00|1079.2|1077.7|1083.73|1081.23|1087.44|1083.69|1076.44|1073.44|251
1679043600000|2023-03-17 09:00:00|1083.48|1080.98|1078.98|1076.48|1084.73|1081.98|1078.48|1075.98|16
1679047200000|2023-03-17 10:00:00|1078.73|1076.23|1073.73|1071.23|1079.73|1077.23|1071.23|1069.73|8
1679050800000|2023-03-17 11:00:00|1073.48|1070.98|1063.48|1061.23|1073.73|1070.98|1063.48|1061.23|16
1679054400000|2023-03-17 12:00:00|1063.73|1061.48|1056.48|1054.98|1064.48|1062.23|1053.73|1052.73|54
1679058000000|2023-03-17 13:00:00|1056.73|1055.23|1054.98|1052.98|1060.98|1059.23|1053.48|1051.73|54
1679061600000|2023-03-17 14:00:00|1055.23|1053.23|1049.73|1048.23|1058.73|1057.23|1049.73|1047.98|222
1679065200000|2023-03-17 15:00:00|1049.48|1047.98|1051.33|1049.83|1051.91|1050.48|1047.98|1045.98|461
1679068800000|2023-03-17 16:00:00|1051.32|1049.82|1053.11|1051.61|1054.67|1053.17|1050.76|1049.26|0
1679072400000|2023-03-17 17:00:00|1053.12|1051.62|1053.35|1051.85|1054.52|1053.02|1051.95|1050.45|0
1679076000000|2023-03-17 18:00:00|1053.36|1051.86|1052.66|1051.16|1054.33|1052.83|1050.47|1048.97|0
1679079600000|2023-03-17 19:00:00|1052.85|1051.35|1052.51|1051.01|1054.65|1053.15|1051.53|1050.03|0
1679083200000|2023-03-17 20:00:00|1052.71|1051.21|1051.75|1050.25|1052.94|1051.44|1051.36|1049.86|0
1679086800000|2023-03-17 21:00:00|1052.18|1050.68|1052.18|1050.68|1052.18|1050.68|1052.18|1050.68|0
1679263200000|2023-03-19 22:00:00|1055.03|1053.53|1057.56|1056.06|1059.12|1057.62|1053.18|1051.68|0
1679266800000|2023-03-19 23:00:00|1057.63|1056.13|1058.19|1056.69|1059.04|1057.54|1056|1054.5|0
1679270400000|2023-03-20 00:00:00|1058.2|1056.7|1060.17|1058.67|1062.49|1060.99|1057.75|1056.25|0
1679274000000|2023-03-20 01:00:00|1059.98|1058.48|1054.92|1053.42|1059.98|1058.48|1053.95|1052.45|0
1679277600000|2023-03-20 02:00:00|1054.91|1053.41|1054.54|1053.04|1055.71|1054.21|1053.18|1051.68|0
1679281200000|2023-03-20 03:00:00|1054.35|1052.85|1050.69|1049.19|1054.55|1053.05|1049.51|1048.01|0
1679284800000|2023-03-20 04:00:00|1050.59|1049.09|1049.32|1047.82|1051.62|1050.12|1048.24|1046.74|0
1679288400000|2023-03-20 05:00:00|1049.31|1047.81|1047.39|1045.89|1050.26|1048.76|1047.39|1045.89|0
1679292000000|2023-03-20 06:00:00|1047.49|1045.99|1033.61|1032.11|1047.97|1046.47|1027.99|1026.49|0
1679295600000|2023-03-20 07:00:00|1033.8|1032.3|1039.33|1037.83|1040.03|1038.53|1032.05|1030.55|0
1679299200000|2023-03-20 08:00:00|1040|1038.5|1037.2|1035.2|1042.16|1040.66|1028.48|1025.73|369
1679302800000|2023-03-20 09:00:00|1036.95|1034.7|1041.7|1039.7|1043.2|1041.2|1035.45|1033.7|109
1679306400000|2023-03-20 10:00:00|1040.2|1039.45|1046.45|1044.7|1046.45|1044.7|1039.45|1037.95|78
1679310000000|2023-03-20 11:00:00|1046.95|1044.95|1044.45|1042.45|1047.45|1045.7|1043.45|1041.45|52
1679313600000|2023-03-20 12:00:00|1044.2|1042.2|1073.2|1050.2|1073.2|1052.45|1043.2|1041.2|301
1679317200000|2023-03-20 13:00:00|1057.45|1050.14|1055.05|1053.55|1057.45|1055.05|1051.55|1049.8|223
1679320800000|2023-03-20 14:00:00|1055.3|1053.8|1060.3|1059.55|1060.8|1059.8|1052.05|1050.55|432
1679324400000|2023-03-20 15:00:00|1060.05|1059.3|1060.46|1058.96|1062.8|1061.8|1060.05|1058.55|2082
1679328000000|2023-03-20 16:00:00|1060.65|1059.15|1061.63|1060.13|1062.04|1060.54|1057.09|1055.59|0
1679331600000|2023-03-20 17:00:00|1061.64|1060.14|1061.46|1059.96|1063.79|1062.29|1061.05|1059.55|0
1679335200000|2023-03-20 18:00:00|1061.45|1059.95|1060.48|1058.98|1061.75|1060.25|1059.85|1058.35|0
1679338800000|2023-03-20 19:00:00|1060.47|1058.97|1060.94|1059.44|1062.11|1060.61|1060.07|1058.57|0
1679342400000|2023-03-20 20:00:00|1061.13|1059.63|1062.85|1061.35|1063.23|1061.73|1060.74|1059.24|0
1679346000000|2023-03-20 21:00:00|1062.93|1061.43|1063.15|1061.65|1063.2|1061.7|1062.93|1061.43|0
1679349600000|2023-03-20 22:00:00|1063.14|1061.64|1062.89|1061.39|1063.44|1061.94|1062.24|1060.74|0
1679353200000|2023-03-20 23:00:00|1062.95|1061.45|1062.44|1060.94|1062.95|1061.45|1061.93|1060.43|0
1679356800000|2023-03-21 00:00:00|1062.42|1060.92|1063.63|1062.13|1065.79|1064.29|1061.75|1060.25|0
1679360400000|2023-03-21 01:00:00|1063.64|1062.14|1064.12|1062.62|1064.12|1062.62|1062.83|1061.33|0
1679364000000|2023-03-21 02:00:00|1064.02|1062.52|1064.62|1063.12|1065.2|1063.7|1064.02|1062.52|0
1679367600000|2023-03-21 03:00:00|1064.43|1062.93|1063.85|1062.35|1064.62|1063.12|1063.36|1061.86|0
1679371200000|2023-03-21 04:00:00|1063.84|1062.34|1063.26|1061.76|1063.85|1062.35|1062.88|1061.38|0
1679374800000|2023-03-21 05:00:00|1063.25|1061.75|1063.84|1062.34|1064.03|1062.53|1062.87|1061.37|0
1679378400000|2023-03-21 06:00:00|1064.03|1062.53|1068.28|1066.78|1068.66|1067.16|1063.06|1061.56|0
1679382000000|2023-03-21 07:00:00|1068.09|1066.59|1069.81|1068.31|1071.93|1070.43|1067.7|1066.2|0
1679385600000|2023-03-21 08:00:00|1070|1068.5|1076.49|1074.74|1078.74|1077.74|1063.74|1062.24|251
1679389200000|2023-03-21 09:00:00|1076.24|1074.49|1081.61|1079.36|1081.86|1080.11|1074.24|1072.74|43
1679392800000|2023-03-21 10:00:00|1081.36|1079.11|1077.36|1075.86|1081.61|1079.36|1075.36|1074.61|160
1679396400000|2023-03-21 11:00:00|1077.11|1075.61|1076.86|1074.86|1077.36|1075.86|1073.36|1071.36|35
1679400000000|2023-03-21 12:00:00|1077.11|1075.11|1079.47|1077.72|1080.36|1078.86|1077.11|1074.86|20
1679403600000|2023-03-21 13:00:00|1079.22|1077.47|1079.97|1071.72|1128.72|1078.72|1077.97|1011.22|2
1679407200000|2023-03-21 14:00:00|1080.22|1071.97|1071.72|1070.22|1080.72|1078.97|1070.22|1068.72|286
1679410800000|2023-03-21 15:00:00|1071.22|1069.72|1071.23|1069.73|1072.64|1071.14|1069.72|1068.22|39
1679414400000|2023-03-21 16:00:00|1071.22|1069.72|1072.24|1070.74|1072.81|1071.31|1070.93|1069.43|0
1679418000000|2023-03-21 17:00:00|1072.43|1070.93|1071.52|1070.02|1073.69|1072.19|1071.52|1070.02|0
1679421600000|2023-03-21 18:00:00|1071.71|1070.21|1073.52|1072.02|1073.73|1072.23|1071.52|1070.02|0
1679425200000|2023-03-21 19:00:00|1073.33|1071.83|1075.11|1073.61|1076.48|1074.98|1073.33|1071.83|0
1679428800000|2023-03-21 20:00:00|1075.12|1073.62|1075.57|1074.07|1075.97|1074.47|1074.83|1073.33|0
1679432400000|2023-03-21 21:00:00|1075.53|1074.03|1075.28|1073.78|1075.63|1074.13|1075.24|1073.74|0
1679436000000|2023-03-21 22:00:00|1075.29|1073.79|1075.12|1073.62|1075.46|1073.96|1074.58|1073.08|0
1679439600000|2023-03-21 23:00:00|1075.09|1073.59|1075.21|1073.71|1075.45|1073.95|1074.86|1073.36|0
1679443200000|2023-03-22 00:00:00|1075.17|1073.67|1074.06|1072.56|1075.27|1073.77|1073.87|1072.37|0
1679446800000|2023-03-22 01:00:00|1074.05|1072.55|1075.41|1073.91|1075.6|1074.1|1073.85|1072.35|0
1679450400000|2023-03-22 02:00:00|1075.6|1074.1|1074.44|1072.94|1075.79|1074.29|1074.24|1072.74|0
1679454000000|2023-03-22 03:00:00|1074.25|1072.75|1074.83|1073.33|1075.02|1073.52|1074.06|1072.56|0
1679457600000|2023-03-22 04:00:00|1075.02|1073.52|1075.59|1074.09|1075.6|1074.1|1074.82|1073.32|0
1679461200000|2023-03-22 05:00:00|1075.6|1074.1|1074.63|1073.13|1075.6|1074.1|1074.44|1072.94|0
1679464800000|2023-03-22 06:00:00|1074.44|1072.94|1076.78|1075.28|1076.97|1075.47|1073.67|1072.17|0
1679468400000|2023-03-22 07:00:00|1076.97|1075.47|1074.32|1072.82|1076.97|1075.47|1072.92|1071.42|0
1679472000000|2023-03-22 08:00:00|1074.13|1072.63|1070.08|1068.58|1075.31|1073.81|1067.81|1066.56|20
1679475600000|2023-03-22 09:00:00|1070.33|1069.08|1070.58|1069.08|1072.33|1071.08|1068.58|1067.08|14
1679479200000|2023-03-22 10:00:00|1070.33|1068.83|1072.33|1071.33|1073.33|1071.58|1069.33|1068.08|4
1679482800000|2023-03-22 11:00:00|1072.58|1071.08|1071.83|1070.58|1072.58|1071.08|1070.58|1069.33|4
1679486400000|2023-03-22 12:00:00|1072.08|1070.83|1073.82|1072.57|1073.83|1072.57|1071.82|1070.57|6
1679490000000|2023-03-22 13:00:00|1073.32|1072.32|1069.82|1068.57|1073.82|1073.07|1066.82|1065.57|39
1679493600000|2023-03-22 14:00:00|1069.32|1068.32|1076.07|1075.07|1076.82|1075.57|1068.82|1067.82|7
1679497200000|2023-03-22 15:00:00|1075.82|1074.57|1074.09|1072.59|1076.07|1075.07|1073.76|1072.31|203
1679500800000|2023-03-22 16:00:00|1074.1|1072.6|1073.07|1071.57|1074.1|1072.6|1072.9|1071.4|0
1679504400000|2023-03-22 17:00:00|1073.06|1071.56|1074.79|1073.29|1075.08|1073.58|1071.71|1070.21|0
1679508000000|2023-03-22 18:00:00|1074.69|1073.19|1072.71|1071.21|1078.43|1076.93|1072.15|1070.65|0
1679511600000|2023-03-22 19:00:00|1072.7|1071.2|1064.19|1062.69|1074.04|1072.54|1063.99|1062.49|0
1679515200000|2023-03-22 20:00:00|1064.2|1062.7|1065.9|1064.4|1066.12|1064.62|1063.98|1062.48|0
1679518800000|2023-03-22 21:00:00|1065.83|1064.33|1065.85|1064.35|1066.16|1064.66|1065.63|1064.13|0
1679522400000|2023-03-22 22:00:00|1065.96|1064.46|1066.88|1065.38|1067.29|1065.79|1065.79|1064.29|0
1679526000000|2023-03-22 23:00:00|1066.9|1065.4|1066.55|1065.05|1066.96|1065.46|1066|1064.5|0
1679529600000|2023-03-23 00:00:00|1066.54|1065.04|1065.84|1064.34|1067.03|1065.53|1064.87|1063.37|0
1679533200000|2023-03-23 01:00:00|1066.12|1064.62|1068.15|1066.65|1068.25|1066.75|1066.12|1064.62|0
1679536800000|2023-03-23 02:00:00|1068.25|1066.75|1069.63|1068.13|1070.4|1068.9|1067.87|1066.37|0
1679540400000|2023-03-23 03:00:00|1069.82|1068.32|1069.62|1068.12|1069.82|1068.32|1068.85|1067.35|0
1679544000000|2023-03-23 04:00:00|1069.43|1067.93|1069.82|1068.32|1069.83|1068.33|1069.23|1067.73|0
1679547600000|2023-03-23 05:00:00|1069.83|1068.33|1070.99|1069.49|1071.75|1070.25|1069.33|1067.83|0
1679551200000|2023-03-23 06:00:00|1070.98|1069.48|1070.78|1069.28|1072.13|1070.63|1070.02|1068.52|0
1679554800000|2023-03-23 07:00:00|1070.59|1069.09|1071.72|1070.22|1072.9|1071.4|1070.2|1068.7|0
1679558400000|2023-03-23 08:00:00|1071.53|1070.03|1071.49|1070.49|1073.01|1071.51|1066.51|1065.5|101
1679562000000|2023-03-23 09:00:00|1071.24|1070.24|1066.24|1064.74|1071.24|1070.24|1065.49|1064.24|91
1679565600000|2023-03-23 10:00:00|1066.49|1064.99|1065.74|1064.24|1067.49|1066.24|1064.74|1063.24|17
1679569200000|2023-03-23 11:00:00|1065.99|1064.74|1068.99|1067.24|1068.99|1067.74|1065.99|1064.74|11
1679572800000|2023-03-23 12:00:00|1068.74|1066.99|1069.7|1068.45|1070.95|1069.45|1068.24|1066.99|1
1679576400000|2023-03-23 13:00:00|1069.45|1067.95|1070.45|1068.95|1072.2|1070.95|1067.7|1066.45|1
1679580000000|2023-03-23 14:00:00|1070.7|1069.2|1069.7|1068.45|1071.7|1070.45|1067.7|1066.45|21
1679583600000|2023-03-23 15:00:00|1069.95|1068.7|1070.16|1068.66|1070.7|1069.45|1068.45|1066.95|153
1679587200000|2023-03-23 16:00:00|1069.97|1068.47|1067.06|1065.56|1070.93|1069.43|1066.95|1065.45|0
1679590800000|2023-03-23 17:00:00|1067.05|1065.55|1063.66|1062.16|1067.18|1065.68|1063.36|1061.86|0
1679594400000|2023-03-23 18:00:00|1063.67|1062.17|1058.95|1057.45|1064.24|1062.74|1056.93|1055.43|0
1679598000000|2023-03-23 19:00:00|1059.04|1057.54|1061.07|1059.57|1062.66|1061.16|1057.11|1055.61|0
1679601600000|2023-03-23 20:00:00|1061.08|1059.58|1064.36|1062.86|1064.38|1062.88|1060.69|1059.19|0
1679605200000|2023-03-23 21:00:00|1064.31|1062.81|1064.56|1063.06|1064.81|1063.31|1064.07|1062.57|0
1679608800000|2023-03-23 22:00:00|1064.48|1062.98|1062.63|1061.13|1064.97|1063.47|1062.03|1060.53|0
1679612400000|2023-03-23 23:00:00|1062.55|1061.05|1063.46|1061.96|1063.83|1062.33|1062.43|1060.93|0
1679616000000|2023-03-24 00:00:00|1063.47|1061.97|1063.4|1061.9|1063.79|1062.29|1062.14|1060.64|0
1679619600000|2023-03-24 01:00:00|1063.39|1061.89|1063.19|1061.69|1063.4|1061.9|1061.64|1060.14|0
1679623200000|2023-03-24 02:00:00|1063|1061.5|1063.4|1061.9|1064.36|1062.86|1063|1061.5|0
1679626800000|2023-03-24 03:00:00|1063.5|1062|1063.79|1062.29|1064.18|1062.68|1063.21|1061.71|0
1679630400000|2023-03-24 04:00:00|1063.6|1062.1|1062.85|1061.35|1063.61|1062.11|1062.83|1061.33|0
1679634000000|2023-03-24 05:00:00|1062.84|1061.34|1063.05|1061.55|1064.59|1063.09|1062.84|1061.34|0
1679637600000|2023-03-24 06:00:00|1063.06|1061.56|1065.2|1063.7|1065.39|1063.89|1063.05|1061.55|0
1679641200000|2023-03-24 07:00:00|1065.21|1063.71|1066.16|1064.66|1067.91|1066.41|1064.81|1063.31|0
1679644800000|2023-03-24 08:00:00|1066.15|1064.65|1051.44|1050.19|1066.53|1065.03|1048.19|1046.94|257
1679648400000|2023-03-24 09:00:00|1050.94|1049.94|1042.44|1041.44|1052.94|1051.69|1041.94|1040.44|144
1679652000000|2023-03-24 10:00:00|1042.19|1041.19|1038.19|1036.94|1042.69|1041.44|1037.19|1035.94|50
1679655600000|2023-03-24 11:00:00|1038.44|1037.19|1037.19|1035.94|1040.69|1038.94|1035.19|1033.94|40
1679659200000|2023-03-24 12:00:00|1036.94|1035.69|1042.2|1040.7|1042.95|1041.7|1034.94|1033.69|176
1679662800000|2023-03-24 13:00:00|1042.45|1040.95|1041.2|1039.7|1045.2|1043.7|1038.95|1037.7|196
1679666400000|2023-03-24 14:00:00|1041.45|1040.2|1043.45|1042.2|1043.45|1042.2|1037.45|1036.7|27
1679670000000|2023-03-24 15:00:00|1043.2|1041.7|1043.85|1042.35|1043.86|1042.36|1038.61|1037.11|107
1679673600000|2023-03-24 16:00:00|1043.86|1042.36|1043.94|1042.44|1044.99|1043.49|1040.47|1038.97|0
1679677200000|2023-03-24 17:00:00|1043.95|1042.45|1044.13|1042.63|1045.68|1044.18|1042.95|1041.45|0
1679680800000|2023-03-24 18:00:00|1044.14|1042.64|1045.51|1044.01|1046.11|1044.61|1044.03|1042.53|0
1679684400000|2023-03-24 19:00:00|1045.52|1044.02|1046.9|1045.4|1047.63|1046.13|1044.91|1043.41|0
1679688000000|2023-03-24 20:00:00|1046.89|1045.39|1046.95|1045.45|1047.49|1045.99|1046.69|1045.19|0
1679691600000|2023-03-24 21:00:00|1046.96|1045.46|1046.96|1045.46|1046.96|1045.46|1046.96|1045.46|0
1679868000000|2023-03-26 22:00:00|1046.5|1045|1049.16|1047.66|1049.59|1048.09|1046.44|1044.94|0
1679871600000|2023-03-26 23:00:00|1049.17|1047.67|1050.22|1048.72|1051.05|1049.55|1048.76|1047.26|0
1679875200000|2023-03-27 00:00:00|1050.35|1048.85|1049.24|1047.74|1050.41|1048.91|1048.28|1046.78|0
1679878800000|2023-03-27 01:00:00|1049.23|1047.73|1048.14|1046.64|1049.62|1048.12|1047.65|1046.15|0
1679882400000|2023-03-27 02:00:00|1048.33|1046.83|1048.33|1046.83|1048.9|1047.4|1048.1|1046.6|0
1679886000000|2023-03-27 03:00:00|1048.42|1046.92|1050.05|1048.55|1050.81|1049.31|1048.33|1046.83|0
1679889600000|2023-03-27 04:00:00|1050.06|1048.56|1049.49|1047.99|1050.24|1048.74|1049.1|1047.6|0
1679893200000|2023-03-27 05:00:00|1049.68|1048.18|1049.16|1047.66|1050.44|1048.94|1048.91|1047.41|0
1679896800000|2023-03-27 06:00:00|1049.35|1047.85|1051.6|1050.1|1052.81|1051.31|1049.34|1047.84|0
1679900400000|2023-03-27 07:00:00|1051.51|1050.01|1045.04|1043.79|1059.51|1058.26|1043.04|1041.79|183
1679904000000|2023-03-27 08:00:00|1044.54|1043.54|1045.54|1044.04|1050.04|1048.79|1044.54|1043.04|32
1679907600000|2023-03-27 09:00:00|1045.79|1044.29|1051.29|1050.04|1051.29|1050.54|1045.79|1044.29|112
1679911200000|2023-03-27 10:00:00|1051.54|1050.29|1053.29|1052.04|1055.04|1054.29|1051.29|1050.04|58
1679914800000|2023-03-27 11:00:00|1053.04|1051.54|1053.98|1052.98|1055.48|1053.98|1052.79|1051.04|34
1679918400000|2023-03-27 12:00:00|1054.23|1052.73|1055.73|1054.48|1056.73|1055.48|1053.98|1052.73|6
1679922000000|2023-03-27 13:00:00|1055.48|1054.23|1054.48|1053.23|1057.23|1055.98|1053.98|1052.48|28
1679925600000|2023-03-27 14:00:00|1054.73|1053.48|1052.62|1051.12|1056.88|1055.63|1051.86|1050.36|203
1679929200000|2023-03-27 15:00:00|1052.61|1051.11|1052.58|1051.08|1053.76|1052.26|1051.64|1050.14|0
1679932800000|2023-03-27 16:00:00|1052.39|1050.89|1053.55|1052.05|1054.15|1052.65|1052.18|1050.68|0
1679936400000|2023-03-27 17:00:00|1053.46|1051.96|1054.14|1052.64|1055.22|1053.72|1053.15|1051.65|0
1679940000000|2023-03-27 18:00:00|1054.24|1052.74|1055.73|1054.23|1055.92|1054.42|1053.74|1052.24|0
1679943600000|2023-03-27 19:00:00|1055.82|1054.32|1054.86|1053.36|1056.12|1054.62|1054.3|1052.8|0
1679947200000|2023-03-27 20:00:00|1055.38|1053.88|1056.56|1055.06|1056.62|1055.12|1055.27|1053.77|0
1679950800000|2023-03-27 21:00:00|1056.52|1055.02|1056.56|1055.06|1056.69|1055.19|1056.38|1054.88|0
1679954400000|2023-03-27 22:00:00|1056.55|1055.05|1056.33|1054.83|1056.55|1055.05|1055.5|1054|0
1679958000000|2023-03-27 23:00:00|1056.38|1054.88|1056.62|1055.12|1056.75|1055.25|1056.21|1054.71|0
1679961600000|2023-03-28 00:00:00|1056.61|1055.11|1055.07|1053.57|1056.69|1055.19|1054.87|1053.37|0
1679965200000|2023-03-28 01:00:00|1054.88|1053.38|1054.49|1052.99|1056.01|1054.51|1054.49|1052.99|0
1679968800000|2023-03-28 02:00:00|1054.4|1052.9|1055.29|1053.79|1055.48|1053.98|1054.11|1052.61|0
1679972400000|2023-03-28 03:00:00|1055.48|1053.98|1055.57|1054.07|1055.86|1054.36|1055.29|1053.79|0
1679976000000|2023-03-28 04:00:00|1055.67|1054.17|1055.66|1054.16|1055.85|1054.35|1055.47|1053.97|0
1679979600000|2023-03-28 05:00:00|1055.56|1054.06|1056.06|1054.56|1056.62|1055.12|1055.47|1053.97|0
1679983200000|2023-03-28 06:00:00|1056.15|1054.65|1058.57|1057.07|1058.9|1057.4|1056.06|1054.56|0
1679986800000|2023-03-28 07:00:00|1058.38|1056.88|1063.82|1062.57|1065.07|1064.07|1058.38|1056.88|173
1679990400000|2023-03-28 08:00:00|1064.07|1062.82|1062.82|1061.57|1067.32|1066.32|1062.57|1061.07|612
1679994000000|2023-03-28 09:00:00|1063.07|1061.82|1062.57|1061.32|1065.07|1063.57|1062.32|1061.07|9
1679997600000|2023-03-28 10:00:00|1062.32|1061.57|1062.57|1061.07|1064.82|1063.57|1061.07|1060.32|3
1680001200000|2023-03-28 11:00:00|1062.82|1061.32|1062.19|1060.94|1063.82|1062.57|1061.94|1060.69|15
1680004800000|2023-03-28 12:00:00|1061.94|1060.69|1060.19|1058.94|1062.69|1061.44|1058.69|1057.44|4
1680008400000|2023-03-28 13:00:00|1059.94|1058.69|1059.19|1057.69|1061.19|1059.94|1056.94|1055.69|12
1680012000000|2023-03-28 14:00:00|1059.44|1057.44|1060.56|1059.06|1063.68|1062.43|1059.04|1057.44|128
1680015600000|2023-03-28 15:00:00|1060.75|1059.25|1061.79|1060.29|1062.17|1060.67|1060.56|1059.06|0
1680019200000|2023-03-28 16:00:00|1061.98|1060.48|1060.79|1059.29|1061.98|1060.48|1060.02|1058.52|0
1680022800000|2023-03-28 17:00:00|1060.8|1059.3|1058.24|1056.74|1060.81|1059.31|1058.04|1056.54|0
1680026400000|2023-03-28 18:00:00|1058.23|1056.73|1059.53|1058.03|1059.82|1058.32|1058.04|1056.54|0
1680030000000|2023-03-28 19:00:00|1059.63|1058.13|1060.45|1058.95|1060.64|1059.14|1059.03|1057.53|0
1680033600000|2023-03-28 20:00:00|1060.33|1058.83|1061.54|1060.04|1061.77|1060.27|1060.28|1058.78|0
1680037200000|2023-03-28 21:00:00|1061.59|1060.09|1061.67|1060.17|1061.79|1060.29|1061.59|1060.09|0
1680040800000|2023-03-28 22:00:00|1061.73|1060.23|1061.71|1060.21|1062.06|1060.56|1061.46|1059.96|0
1680044400000|2023-03-28 23:00:00|1061.73|1060.23|1062.66|1061.16|1062.78|1061.28|1061.71|1060.21|0
1680048000000|2023-03-29 00:00:00|1062.6|1061.1|1063.18|1061.68|1063.38|1061.88|1062.04|1060.54|0
1680051600000|2023-03-29 01:00:00|1063.37|1061.87|1063.38|1061.88|1064.33|1062.83|1063.18|1061.68|0
1680055200000|2023-03-29 02:00:00|1063.47|1061.97|1063.2|1061.7|1063.76|1062.26|1063.18|1061.68|0
1680058800000|2023-03-29 03:00:00|1063.39|1061.89|1063.96|1062.46|1064.15|1062.65|1063|1061.5|0
1680062400000|2023-03-29 04:00:00|1063.87|1062.37|1064.54|1063.04|1064.74|1063.24|1063.58|1062.08|0
1680066000000|2023-03-29 05:00:00|1064.73|1063.23|1066.2|1064.7|1066.39|1064.89|1064.55|1063.05|0
1680069600000|2023-03-29 06:00:00|1066.02|1064.52|1066.75|1065.25|1067.04|1065.54|1065.23|1063.73|0
1680073200000|2023-03-29 07:00:00|1066.76|1065.26|1069.03|1067.78|1070.68|1069.43|1065.93|1064.68|34
1680076800000|2023-03-29 08:00:00|1069.28|1068.03|1070.78|1069.53|1072.28|1071.03|1068.78|1067.53|40
1680080400000|2023-03-29 09:00:00|1070.28|1069.28|1069.78|1068.53|1071.78|1070.53|1069.28|1068.28|8
1680084000000|2023-03-29 10:00:00|1069.53|1068.03|1069.78|1068.78|1070.28|1069.03|1066.28|1065.03|4
1680087600000|2023-03-29 11:00:00|1070.03|1069.03|1069.95|1068.7|1071.2|1069.7|1068.28|1067.03|16
1680091200000|2023-03-29 12:00:00|1070.2|1068.95|1069.45|1068.45|1070.45|1069.2|1068.2|1067.45|3
1680094800000|2023-03-29 13:00:00|1069.7|1068.2|1069.2|1067.7|1070.95|1069.7|1068.45|1067.2|3
1680098400000|2023-03-29 14:00:00|1069.45|1067.95|1067.1|1065.6|1070.95|1069.7|1066.9|1065.4|13
1680102000000|2023-03-29 15:00:00|1067.09|1065.59|1070.91|1069.41|1071.1|1069.6|1067.09|1065.59|0
1680105600000|2023-03-29 16:00:00|1070.92|1069.42|1070.15|1068.65|1071.48|1069.98|1070.04|1068.54|0
1680109200000|2023-03-29 17:00:00|1070.14|1068.64|1070.05|1068.55|1071.13|1069.63|1069.75|1068.25|0
1680112800000|2023-03-29 18:00:00|1070.14|1068.64|1070.97|1069.47|1071.16|1069.66|1069.38|1067.88|0
1680116400000|2023-03-29 19:00:00|1070.98|1069.48|1071.69|1070.19|1072.54|1071.04|1069.93|1068.43|0
1680120000000|2023-03-29 20:00:00|1071.87|1070.37|1071.64|1070.14|1072.18|1070.68|1071.29|1069.79|0
1680123600000|2023-03-29 21:00:00|1071.65|1070.15|1071.76|1070.26|1071.87|1070.37|1071.65|1070.15|0
1680127200000|2023-03-29 22:00:00|1071.74|1070.24|1071.41|1069.91|1072.06|1070.56|1071.1|1069.6|0
1680130800000|2023-03-29 23:00:00|1071.35|1069.85|1070.64|1069.14|1071.53|1070.03|1070.64|1069.14|0
1680134400000|2023-03-30 00:00:00|1070.76|1069.26|1071.47|1069.97|1071.57|1070.07|1070.33|1068.83|0
1680138000000|2023-03-30 01:00:00|1071.38|1069.88|1071.01|1069.51|1071.57|1070.07|1070.62|1069.12|0
1680141600000|2023-03-30 02:00:00|1070.92|1069.42|1070.25|1068.75|1071.41|1069.91|1070.25|1068.75|0
1680145200000|2023-03-30 03:00:00|1070.07|1068.57|1070.45|1068.95|1070.64|1069.14|1070.06|1068.56|0
1680148800000|2023-03-30 04:00:00|1070.64|1069.14|1071.59|1070.09|1071.87|1070.37|1070.45|1068.95|0
1680152400000|2023-03-30 05:00:00|1071.58|1070.08|1073.89|1072.39|1074.16|1072.66|1071.58|1070.08|0
1680156000000|2023-03-30 06:00:00|1073.88|1072.38|1074.12|1072.62|1075.06|1073.56|1073.36|1071.86|0
1680159600000|2023-03-30 07:00:00|1074.13|1072.63|1080.74|1079.49|1081.24|1079.99|1073.37|1071.87|83
1680163200000|2023-03-30 08:00:00|1080.49|1079.24|1084.74|1083.49|1085.24|1083.99|1078.49|1077.74|94
1680166800000|2023-03-30 09:00:00|1084.49|1083.24|1084.49|1083.24|1085.74|1084.49|1081.99|1080.49|28
1680170400000|2023-03-30 10:00:00|1084.74|1082.99|1089.99|1088.49|1090.24|1088.99|1084.49|1082.99|191
1680174000000|2023-03-30 11:00:00|1089.74|1088.74|1089.74|1088.49|1090.24|1088.99|1088.49|1087.24|8
1680177600000|2023-03-30 12:00:00|1089.49|1088.24|1089.49|1087.99|1090.99|1090.24|1088.24|1086.99|27
1680181200000|2023-03-30 13:00:00|1089.24|1088.24|1085.24|1083.49|1089.99|1088.99|1084.24|1082.99|208
1680184800000|2023-03-30 14:00:00|1085.49|1083.74|1086.52|1085.02|1086.91|1085.41|1082.99|1082.24|382
1680188400000|2023-03-30 15:00:00|1086.51|1085.01|1086.85|1085.35|1087.3|1085.8|1086.08|1084.58|0
1680192000000|2023-03-30 16:00:00|1086.84|1085.34|1085.67|1084.17|1087.05|1085.55|1084.9|1083.4|0
1680195600000|2023-03-30 17:00:00|1085.68|1084.18|1085.48|1083.98|1086.27|1084.77|1084.69|1083.19|0
1680199200000|2023-03-30 18:00:00|1085.49|1083.99|1085.92|1084.42|1086.5|1085|1085.29|1083.79|0
1680202800000|2023-03-30 19:00:00|1086.02|1084.52|1086.33|1084.83|1086.9|1085.4|1085.53|1084.03|0
1680206400000|2023-03-30 20:00:00|1086.45|1084.95|1087.12|1085.62|1087.7|1086.2|1086.45|1084.95|0
1680210000000|2023-03-30 21:00:00|1087.1|1085.6|1086.89|1085.39|1087.2|1085.7|1086.87|1085.37|0
1680213600000|2023-03-30 22:00:00|1086.88|1085.38|1086.7|1085.2|1086.88|1085.38|1085.91|1084.41|0
1680217200000|2023-03-30 23:00:00|1086.69|1085.19|1087.84|1086.34|1087.89|1086.39|1086.64|1085.14|0
1680220800000|2023-03-31 00:00:00|1087.83|1086.33|1089.05|1087.55|1089.24|1087.74|1087.64|1086.14|0
1680224400000|2023-03-31 01:00:00|1089.04|1087.54|1088.47|1086.97|1089.23|1087.73|1088.47|1086.97|0
1680228000000|2023-03-31 02:00:00|1088.48|1086.98|1087.91|1086.41|1088.67|1087.17|1087.72|1086.22|0
1680231600000|2023-03-31 03:00:00|1087.72|1086.22|1088.1|1086.6|1088.29|1086.79|1087.52|1086.02|0
1680235200000|2023-03-31 04:00:00|1088.01|1086.51|1087.92|1086.42|1088.68|1087.18|1087.91|1086.41|0
1680238800000|2023-03-31 05:00:00|1087.91|1086.41|1087.53|1086.03|1087.91|1086.41|1086.77|1085.27|0
1680242400000|2023-03-31 06:00:00|1087.34|1085.84|1087.15|1085.65|1087.54|1086.04|1086.38|1084.88|0
1680246000000|2023-03-31 07:00:00|1087.05|1085.55|1082.99|1081.74|1090.49|1088.74|1082.24|1080.99|188
1680249600000|2023-03-31 08:00:00|1082.74|1081.49|1083.24|1081.99|1084.24|1082.99|1081.74|1080.49|10
1680253200000|2023-03-31 09:00:00|1082.99|1081.49|1083.99|1082.49|1084.24|1082.99|1081.99|1080.74|50
1680256800000|2023-03-31 10:00:00|1084.49|1082.74|1085.99|1084.74|1086.24|1084.74|1083.74|1082.74|23
1680260400000|2023-03-31 11:00:00|1086.24|1084.99|1085.49|1084.24|1086.74|1084.99|1084.49|1083.24|2
1680264000000|2023-03-31 12:00:00|1085.74|1083.99|1087.49|1085.99|1088.99|1087.99|1085.74|1083.99|125
1680267600000|2023-03-31 13:00:00|1087.74|1086.49|1088.99|1087.74|1092.24|1090.99|1087.74|1086.49|12
1680271200000|2023-03-31 14:00:00|1089.24|1087.99|1091.59|1090.09|1091.78|1090.49|1089.24|1087.99|104
1680274800000|2023-03-31 15:00:00|1091.41|1089.91|1090.36|1088.86|1091.41|1089.91|1089.21|1087.71|0
1680278400000|2023-03-31 16:00:00|1090.37|1088.87|1090.38|1088.88|1091.05|1089.55|1090.17|1088.67|0
1680282000000|2023-03-31 17:00:00|1090.39|1088.89|1090|1088.5|1090.57|1089.07|1089.23|1087.73|0
1680285600000|2023-03-31 18:00:00|1090.01|1088.51|1090.59|1089.09|1090.79|1089.29|1089.62|1088.12|0
1680289200000|2023-03-31 19:00:00|1090.78|1089.28|1091.2|1089.7|1091.76|1090.26|1090.07|1088.57|0
1680292800000|2023-03-31 20:00:00|1091.64|1090.14|1092.68|1091.18|1093.39|1091.89|1091.22|1089.72|0
1680472800000|2023-04-02 22:00:00|1095.37|1093.87|1101.33|1098.83|1101.54|1099.04|1094.13|1092.63|0
1680476400000|2023-04-02 23:00:00|1101.31|1098.81|1101.55|1099.05|1102.54|1100.04|1100.67|1098.17|0
1680480000000|2023-04-03 00:00:00|1101.62|1099.12|1101.15|1098.65|1101.99|1099.49|1099.34|1096.84|0
1680483600000|2023-04-03 01:00:00|1101.73|1099.23|1099.23|1096.73|1101.99|1099.49|1098.72|1096.22|0
1680487200000|2023-04-03 02:00:00|1098.65|1096.15|1099.72|1097.22|1099.98|1097.48|1098.39|1095.89|0
1680490800000|2023-04-03 03:00:00|1099.39|1096.89|1099.22|1096.72|1100.49|1097.99|1099.22|1096.72|0
1680494400000|2023-04-03 04:00:00|1099.23|1096.73|1099.99|1097.49|1100.24|1097.74|1099.22|1096.72|0
1680498000000|2023-04-03 05:00:00|1099.98|1097.48|1098.49|1095.99|1100.74|1098.24|1097.74|1095.24|0
1680501600000|2023-04-03 06:00:00|1098.29|1095.79|1102.24|1099.74|1102.24|1099.74|1097.89|1095.39|0
1680505200000|2023-04-03 07:00:00|1102.25|1099.75|1107.74|1105.99|1115.49|1113.74|1101.25|1098.75|282
1680508800000|2023-04-03 08:00:00|1107.49|1106.49|1106.99|1105.49|1108.99|1107.49|1105.49|1103.99|62
1680512400000|2023-04-03 09:00:00|1107.24|1105.74|1104.74|1103.24|1107.99|1106.49|1104.24|1102.99|13
1680516000000|2023-04-03 10:00:00|1104.49|1103.49|1106.24|1104.99|1106.24|1104.99|1103.99|1102.99|18
1680519600000|2023-04-03 11:00:00|1106.49|1105.49|1106.49|1105.24|1107.49|1106.74|1104.49|1103.49|361
1680523200000|2023-04-03 12:00:00|1106.74|1105.49|1105.24|1103.99|1106.74|1105.49|1102.99|1101.99|268
1680526800000|2023-04-03 13:00:00|1104.99|1103.74|1107.74|1106.49|1108.99|1107.74|1104.24|1103.24|262
1680530400000|2023-04-03 14:00:00|1108.24|1106.99|1106.48|1103.98|1109.64|1108.49|1106.48|1103.98|135
1680534000000|2023-04-03 15:00:00|1106.49|1103.99|1107.52|1105.02|1107.72|1105.22|1105.85|1103.35|0
1680537600000|2023-04-03 16:00:00|1107.73|1105.23|1107.34|1104.84|1108.15|1105.65|1107.13|1104.63|0
1680541200000|2023-04-03 17:00:00|1107.33|1104.83|1107.34|1104.84|1107.97|1105.47|1106.91|1104.41|0
1680544800000|2023-04-03 18:00:00|1107.33|1104.83|1108.62|1106.12|1108.82|1106.32|1107.13|1104.63|0
1680548400000|2023-04-03 19:00:00|1108.41|1105.91|1109.76|1107.26|1110.07|1107.57|1108.41|1105.91|0
1680552000000|2023-04-03 20:00:00|1109.86|1107.36|1109.92|1107.42|1110.23|1107.73|1109.55|1107.05|0
1680555600000|2023-04-03 21:00:00|1109.9|1107.4|1109.15|1107.65|1109.96|1107.86|1109.09|1107.3|0
1680559200000|2023-04-03 22:00:00|1109.16|1107.66|1108.45|1106.95|1109.24|1107.74|1108.34|1106.84|0
1680562800000|2023-04-03 23:00:00|1108.49|1106.99|1108.68|1107.18|1108.99|1107.49|1108.45|1106.95|0
1680566400000|2023-04-04 00:00:00|1108.7|1107.2|1108.95|1107.45|1109.16|1107.66|1108.12|1106.62|0
1680570000000|2023-04-04 01:00:00|1108.94|1107.44|1108.63|1107.13|1109.16|1107.66|1108.53|1107.03|0
1680573600000|2023-04-04 02:00:00|1108.53|1107.03|1108.34|1106.84|1108.75|1107.25|1107.92|1106.42|0
1680577200000|2023-04-04 03:00:00|1108.33|1106.83|1108.96|1107.46|1108.96|1107.46|1108.13|1106.63|0
1680580800000|2023-04-04 04:00:00|1108.86|1107.36|1108.76|1107.26|1109.38|1107.88|1108.75|1107.25|0
1680584400000|2023-04-04 05:00:00|1108.66|1107.16|1108.55|1107.05|1108.76|1107.26|1108.14|1106.64|0
1680588000000|2023-04-04 06:00:00|1108.75|1107.25|1109.47|1107.97|1109.58|1108.08|1107.33|1105.83|0
1680591600000|2023-04-04 07:00:00|1109.48|1107.98|1105.74|1104.49|1111.89|1110.39|1103.99|1102.99|39
1680595200000|2023-04-04 08:00:00|1105.99|1104.74|1103.74|1102.74|1107.24|1105.99|1103.49|1102.74|171
1680598800000|2023-04-04 09:00:00|1103.99|1102.99|1104.24|1103.24|1105.99|1104.99|1103.24|1102.49|26
1680602400000|2023-04-04 10:00:00|1103.99|1102.99|1104.24|1102.99|1104.99|1103.74|1103.24|1102.49|325
1680606000000|2023-04-04 11:00:00|1104.49|1103.49|1102.99|1101.99|1106.24|1104.99|1102.49|1101.49|254
1680609600000|2023-04-04 12:00:00|1103.24|1101.74|1103.74|1102.74|1103.99|1102.99|1102.49|1101.49|15
1680613200000|2023-04-04 13:00:00|1103.99|1102.99|1101.49|1099.74|1105.49|1104.49|1100.49|1099.49|26
1680616800000|2023-04-04 14:00:00|1102.24|1099.99|1098.93|1097.43|1102.24|1100.99|1098.05|1096.55|156
1680620400000|2023-04-04 15:00:00|1098.73|1097.23|1097.04|1095.54|1098.73|1097.23|1096.84|1095.34|0
1680624000000|2023-04-04 16:00:00|1097.05|1095.55|1096.86|1095.36|1097.46|1095.96|1095.6|1094.1|0
1680627600000|2023-04-04 17:00:00|1096.85|1095.35|1097.28|1095.78|1097.91|1096.41|1096.64|1095.14|0
1680631200000|2023-04-04 18:00:00|1097.27|1095.77|1095.83|1094.33|1097.69|1096.19|1095.62|1094.12|0
1680634800000|2023-04-04 19:00:00|1095.82|1094.32|1096.68|1095.18|1096.68|1095.18|1095.01|1093.51|0
1680638400000|2023-04-04 20:00:00|1096.94|1095.44|1097.56|1096.06|1097.62|1096.12|1096.77|1095.27|0
1680642000000|2023-04-04 21:00:00|1097.58|1096.08|1097.62|1096.12|1097.68|1096.18|1097.45|1095.95|0
1680645600000|2023-04-04 22:00:00|1097.66|1096.16|1098.57|1097.07|1098.83|1097.33|1097.37|1095.87|0
1680649200000|2023-04-04 23:00:00|1098.61|1097.11|1098.81|1097.31|1099.08|1097.58|1098.5|1097|0
1680652800000|2023-04-05 00:00:00|1098.71|1097.21|1097.72|1096.22|1099.18|1097.68|1097.72|1096.22|0
1680656400000|2023-04-05 01:00:00|1097.73|1096.23|1097.51|1096.01|1098.33|1096.83|1097.31|1095.81|0
1680660000000|2023-04-05 02:00:00|1097.71|1096.21|1098.13|1096.63|1098.33|1096.83|1097.31|1095.81|0
1680663600000|2023-04-05 03:00:00|1098.23|1096.73|1097.51|1096.01|1098.33|1096.83|1097.51|1096.01|0
1680667200000|2023-04-05 04:00:00|1097.31|1095.81|1096.91|1095.41|1097.31|1095.81|1096.7|1095.2|0
1680670800000|2023-04-05 05:00:00|1097.11|1095.61|1096.7|1095.2|1097.11|1095.61|1096.49|1094.99|0
1680674400000|2023-04-05 06:00:00|1096.9|1095.4|1097.71|1096.21|1098.12|1096.62|1095.68|1094.18|0
1680678000000|2023-04-05 07:00:00|1097.91|1096.41|1088.99|1087.74|1098.92|1097.42|1084.74|1083.49|369
1680681600000|2023-04-05 08:00:00|1088.74|1087.99|1089.74|1088.74|1090.49|1089.24|1086.24|1084.99|9
1680685200000|2023-04-05 09:00:00|1089.49|1088.49|1087.99|1086.74|1091.49|1089.74|1087.74|1086.74|56
1680688800000|2023-04-05 10:00:00|1087.24|1086.49|1090.47|1088.97|1090.99|1089.74|1086.99|1085.99|336
1680692400000|2023-04-05 11:00:00|1090.27|1088.77|1089.67|1088.17|1091.09|1089.59|1089.67|1088.17|170
1680696000000|2023-04-05 12:00:00|1089.47|1087.97|1088.16|1086.66|1090.28|1088.78|1087.64|1086.14|0
1680699600000|2023-04-05 13:00:00|1088.06|1086.56|1088.68|1087.18|1089.29|1087.79|1087.85|1086.35|0
1680703200000|2023-04-05 14:00:00|1088.69|1087.19|1085.98|1084.48|1088.99|1087.49|1085.77|1084.27|0
1680706800000|2023-04-05 15:00:00|1085.88|1084.38|1088.61|1087.11|1088.62|1087.12|1085.18|1083.68|0
1680710400000|2023-04-05 16:00:00|1088.6|1087.1|1086.81|1085.31|1088.61|1087.11|1086.6|1085.1|0
1680714000000|2023-04-05 17:00:00|1086.82|1085.32|1087.47|1085.97|1088.26|1086.76|1086.61|1085.11|0
1680717600000|2023-04-05 18:00:00|1087.27|1085.77|1088.69|1087.19|1088.9|1087.4|1087.27|1085.77|0
1680721200000|2023-04-05 19:00:00|1088.68|1087.18|1088.8|1087.3|1089.3|1087.8|1087.46|1085.96|0
1680724800000|2023-04-05 20:00:00|1088.9|1087.4|1088.41|1086.91|1089.06|1087.56|1088.34|1086.84|0
1680728400000|2023-04-05 21:00:00|1088.51|1087.01|1088.12|1086.62|1088.53|1087.03|1088|1086.5|0
1680732000000|2023-04-05 22:00:00|1088.14|1086.64|1088.36|1086.86|1088.92|1087.42|1087.65|1086.15|0
1680735600000|2023-04-05 23:00:00|1088.34|1086.84|1088.1|1086.6|1088.47|1086.97|1088|1086.5|0
1680739200000|2023-04-06 00:00:00|1088.06|1086.56|1087.47|1085.97|1088.36|1086.86|1086.86|1085.36|0
1680742800000|2023-04-06 01:00:00|1087.46|1085.96|1087.45|1085.95|1087.66|1086.16|1086.65|1085.15|0
1680746400000|2023-04-06 02:00:00|1087.25|1085.75|1087.05|1085.55|1087.45|1085.95|1086.85|1085.35|0
1680750000000|2023-04-06 03:00:00|1086.95|1085.45|1086.65|1085.15|1087.06|1085.56|1086.64|1085.14|0
1680753600000|2023-04-06 04:00:00|1086.45|1084.95|1086.25|1084.75|1086.65|1085.15|1086.25|1084.75|0
1680757200000|2023-04-06 05:00:00|1086.35|1084.85|1086.85|1085.35|1086.95|1085.45|1086.04|1084.54|0
1680760800000|2023-04-06 06:00:00|1087.05|1085.55|1088.67|1087.17|1089.28|1087.78|1087.05|1085.55|0
1680764400000|2023-04-06 07:00:00|1088.68|1087.18|1089.89|1088.39|1090.7|1089.2|1087.47|1085.97|0
1680768000000|2023-04-06 08:00:00|1089.69|1088.19|1090.49|1088.99|1091.29|1089.79|1089.68|1088.18|0
1680771600000|2023-04-06 09:00:00|1090.29|1088.79|1090.26|1088.76|1091.07|1089.57|1088.48|1086.98|0
1680775200000|2023-04-06 10:00:00|1089.86|1088.36|1090.88|1089.38|1090.88|1089.38|1088.64|1087.14|0
1680778800000|2023-04-06 11:00:00|1090.68|1089.18|1091.52|1090.02|1091.52|1090.02|1090.1|1088.6|0
1680782400000|2023-04-06 12:00:00|1091.72|1090.22|1090.45|1088.95|1091.72|1090.22|1089.48|1087.98|0
1680786000000|2023-04-06 13:00:00|1090.25|1088.75|1089.2|1087.7|1090.45|1088.95|1087.98|1086.48|0
1680789600000|2023-04-06 14:00:00|1089.21|1087.71|1090.01|1088.51|1091.46|1089.96|1089|1087.5|0
1680793200000|2023-04-06 15:00:00|1090.02|1088.52|1093|1091.5|1093|1091.5|1089.8|1088.3|0
1680796800000|2023-04-06 16:00:00|1093.01|1091.51|1093.64|1092.14|1094.46|1092.96|1093|1091.5|0
1680800400000|2023-04-06 17:00:00|1093.63|1092.13|1093.85|1092.35|1094.27|1092.77|1093.43|1091.93|0
1680804000000|2023-04-06 18:00:00|1093.65|1092.15|1093.66|1092.16|1094.68|1093.18|1093.65|1092.15|0
1680807600000|2023-04-06 19:00:00|1093.86|1092.36|1092.48|1090.98|1093.87|1092.37|1092.26|1090.76|0
1680811200000|2023-04-06 20:00:00|1092.54|1091.04|1092.21|1090.71|1092.54|1091.04|1092.17|1090.67|0
1680814800000|2023-04-06 21:00:00|1092.15|1090.65|1091.93|1090.43|1092.21|1090.71|1091.93|1090.43|0
1680818400000|2023-04-06 22:00:00|1091.92|1090.42|1091.95|1090.45|1092.27|1090.77|1091.66|1090.16|0
1680822000000|2023-04-06 23:00:00|1091.91|1090.41|1091.64|1090.14|1091.95|1090.45|1091.54|1090.04|0
1680825600000|2023-04-07 00:00:00|1091.58|1090.08|1091.54|1090.04|1091.85|1090.35|1091.37|1089.87|0
1680829200000|2023-04-07 01:00:00|1091.48|1089.98|1091.27|1089.77|1091.74|1090.24|1091.21|1089.71|0
1680832800000|2023-04-07 02:00:00|1091.31|1089.81|1091.58|1090.08|1091.78|1090.28|1091.27|1089.77|0
1680836400000|2023-04-07 03:00:00|1091.64|1090.14|1091.68|1090.18|1091.78|1090.28|1091.54|1090.04|0
1680840000000|2023-04-07 04:00:00|1091.74|1090.24|1091.74|1090.24|1091.85|1090.35|1091.58|1090.08|0
1680843600000|2023-04-07 05:00:00|1091.76|1090.26|1091.78|1090.28|1091.91|1090.41|1091.58|1090.08|0
1680847200000|2023-04-07 06:00:00|1091.79|1090.29|1091.58|1090.08|1091.91|1090.41|1091.54|1090.04|0
1680850800000|2023-04-07 07:00:00|1091.6|1090.1|1091.11|1089.61|1091.6|1090.1|1090.9|1089.4|0
1680854400000|2023-04-07 08:00:00|1091.05|1089.55|1091.74|1090.24|1091.74|1090.24|1091.05|1089.55|0
1680858000000|2023-04-07 09:00:00|1091.68|1090.18|1091.85|1090.35|1092.05|1090.55|1091.54|1090.04|0
1680861600000|2023-04-07 10:00:00|1091.91|1090.41|1092.02|1090.52|1092.02|1090.52|1091.74|1090.24|0
1680865200000|2023-04-07 11:00:00|1091.98|1090.48|1091.49|1089.99|1092.24|1090.74|1091.38|1089.88|0
1680868800000|2023-04-07 12:00:00|1091.48|1089.98|1093.72|1092.22|1095.58|1094.08|1090.36|1088.86|0
1680872400000|2023-04-07 13:00:00|1093.71|1092.21|1094.58|1093.08|1094.76|1093.26|1093.65|1092.15|0
1681077600000|2023-04-09 22:00:00|1094.59|1093.09|1096.12|1094.62|1096.53|1095.03|1094.43|1092.93|0
1681081200000|2023-04-09 23:00:00|1096.06|1094.56|1095|1093.5|1096.06|1094.56|1094.82|1093.32|0
1681084800000|2023-04-10 00:00:00|1094.98|1093.48|1094.37|1092.87|1095.53|1094.03|1094.22|1092.72|0
1681088400000|2023-04-10 01:00:00|1094.43|1092.93|1092.63|1091.13|1094.63|1093.13|1092.16|1090.66|0
1681092000000|2023-04-10 02:00:00|1092.59|1091.09|1092.26|1090.76|1092.79|1091.29|1091.85|1090.35|0
1681095600000|2023-04-10 03:00:00|1092.32|1090.82|1092.16|1090.66|1092.37|1090.87|1092|1090.5|0
1681099200000|2023-04-10 04:00:00|1092.22|1090.72|1092.06|1090.56|1092.37|1090.87|1091.96|1090.46|0
1681102800000|2023-04-10 05:00:00|1092.12|1090.62|1091.69|1090.19|1092.16|1090.66|1091.59|1090.09|0
1681106400000|2023-04-10 06:00:00|1091.63|1090.13|1091.36|1089.86|1091.85|1090.35|1091.32|1089.82|0
1681110000000|2023-04-10 07:00:00|1091.42|1089.92|1091.96|1090.46|1091.96|1090.46|1091.26|1089.76|0
1681113600000|2023-04-10 08:00:00|1092|1090.5|1092.32|1090.82|1092.32|1090.82|1091.75|1090.25|0
1681117200000|2023-04-10 09:00:00|1092.33|1090.83|1092.63|1091.13|1092.96|1091.46|1092.26|1090.76|0
1681120800000|2023-04-10 10:00:00|1092.59|1091.09|1092.53|1091.03|1092.86|1091.36|1092.49|1090.99|0
1681124400000|2023-04-10 11:00:00|1092.49|1090.99|1090.79|1089.29|1092.59|1091.09|1090.22|1088.72|0
1681128000000|2023-04-10 12:00:00|1090.85|1089.35|1087.14|1085.64|1090.85|1089.35|1086.98|1085.48|0
1681131600000|2023-04-10 13:00:00|1087.08|1085.58|1085.81|1084.31|1087.51|1086.01|1085.28|1083.78|0
1681135200000|2023-04-10 14:00:00|1085.77|1084.27|1087.58|1086.08|1089.01|1087.51|1085.4|1083.9|0
1681138800000|2023-04-10 15:00:00|1087.64|1086.14|1088.21|1086.71|1089.85|1088.35|1087.58|1086.08|0
1681142400000|2023-04-10 16:00:00|1088.17|1086.67|1090.78|1089.28|1090.82|1089.32|1086.69|1085.19|0
1681146000000|2023-04-10 17:00:00|1090.82|1089.32|1091.45|1089.95|1091.98|1090.48|1090.55|1089.05|0
1681149600000|2023-04-10 18:00:00|1091.46|1089.96|1092.41|1090.91|1092.56|1091.06|1090.98|1089.48|0
1681153200000|2023-04-10 19:00:00|1092.42|1090.92|1094.18|1092.68|1094.22|1092.72|1091.56|1090.06|0
1681156800000|2023-04-10 20:00:00|1094.06|1092.56|1094.56|1093.06|1095.01|1093.51|1093.69|1092.19|0
1681160400000|2023-04-10 21:00:00|1094.58|1093.08|1094.12|1092.62|1094.6|1093.1|1094.1|1092.6|0
1681164000000|2023-04-10 22:00:00|1094.2|1092.7|1094.55|1093.05|1094.71|1093.21|1093.97|1092.47|0
1681167600000|2023-04-10 23:00:00|1094.49|1092.99|1094.98|1093.48|1095.02|1093.52|1094.44|1092.94|0
1681171200000|2023-04-11 00:00:00|1094.97|1093.47|1095.69|1094.19|1099.2|1097.7|1094.91|1093.41|0
1681174800000|2023-04-11 01:00:00|1095.49|1093.99|1096.89|1095.39|1097.29|1095.79|1095.29|1093.79|0
1681178400000|2023-04-11 02:00:00|1096.99|1095.49|1096.9|1095.4|1097.7|1096.2|1096.89|1095.39|0
1681182000000|2023-04-11 03:00:00|1096.7|1095.2|1095.69|1094.19|1096.91|1095.41|1095.69|1094.19|0
1681185600000|2023-04-11 04:00:00|1095.89|1094.39|1095.09|1093.59|1096.3|1094.8|1095.09|1093.59|0
1681189200000|2023-04-11 05:00:00|1095.29|1093.79|1094.93|1093.43|1095.53|1094.03|1094.72|1093.22|0
1681192800000|2023-04-11 06:00:00|1095.32|1093.82|1094.05|1092.55|1096.77|1095.27|1094.05|1092.55|0
1681196400000|2023-04-11 07:00:00|1093.85|1092.35|1099.33|1097.83|1104.08|1102.58|1093.85|1092.35|102
1681200000000|2023-04-11 08:00:00|1099.58|1098.08|1100.83|1099.33|1101.83|1100.33|1098.33|1096.83|2
1681203600000|2023-04-11 09:00:00|1100.58|1099.08|1100.58|1099.08|1102.08|1100.33|1097.83|1096.58|10
1681207200000|2023-04-11 10:00:00|1100.33|1099.33|1099.83|1098.58|1101.08|1099.83|1099.33|1097.83|1
1681210800000|2023-04-11 11:00:00|1100.08|1098.33|1100.83|1099.58|1101.33|1099.83|1098.33|1097.58|10
1681214400000|2023-04-11 12:00:00|1101.08|1099.33|1101.83|1101.08|1103.33|1101.58|1099.08|1098.33|61
1681218000000|2023-04-11 13:00:00|1102.08|1100.83|1105.07|1104.32|1106.32|1105.07|1101.82|1100.32|481
1681221600000|2023-04-11 14:00:00|1105.32|1104.57|1104.29|1102.79|1106.4|1105.4|1103.88|1102.38|340
1681225200000|2023-04-11 15:00:00|1104.49|1102.99|1105.53|1104.03|1105.53|1104.03|1104.29|1102.79|0
1681228800000|2023-04-11 16:00:00|1105.33|1103.83|1105.75|1104.25|1106.16|1104.66|1105.12|1103.62|0
1681232400000|2023-04-11 17:00:00|1105.76|1104.26|1106.58|1105.08|1106.98|1105.48|1105.55|1104.05|0
1681236000000|2023-04-11 18:00:00|1106.78|1105.28|1106.79|1105.29|1107.2|1105.7|1106.16|1104.66|0
1681239600000|2023-04-11 19:00:00|1106.59|1105.09|1104.81|1103.31|1107|1105.5|1104.69|1103.19|0
1681243200000|2023-04-11 20:00:00|1104.82|1103.32|1105.1|1103.6|1105.51|1104.01|1104.82|1103.32|0
1681246800000|2023-04-11 21:00:00|1105.14|1103.64|1105.98|1104.48|1106.2|1104.7|1105.12|1103.62|0
1681250400000|2023-04-11 22:00:00|1105.94|1104.44|1106.24|1104.74|1106.45|1104.95|1105.83|1104.33|0
1681254000000|2023-04-11 23:00:00|1106.18|1104.68|1106.39|1104.89|1106.61|1105.11|1106.14|1104.64|0
1681257600000|2023-04-12 00:00:00|1106.35|1104.85|1105.52|1104.02|1106.75|1105.25|1104.92|1103.42|0
1681261200000|2023-04-12 01:00:00|1105.32|1103.82|1105.32|1103.82|1105.73|1104.23|1104.92|1103.42|0
1681264800000|2023-04-12 02:00:00|1105.33|1103.83|1106.02|1104.52|1106.02|1104.52|1105.02|1103.52|0
1681268400000|2023-04-12 03:00:00|1106.03|1104.53|1105.22|1103.72|1106.03|1104.53|1105.22|1103.72|0
1681272000000|2023-04-12 04:00:00|1105.21|1103.71|1105.42|1103.92|1105.63|1104.13|1105.11|1103.61|0
1681275600000|2023-04-12 05:00:00|1105.22|1103.72|1105.83|1104.33|1105.83|1104.33|1105.02|1103.52|0
1681279200000|2023-04-12 06:00:00|1105.63|1104.13|1105.98|1104.48|1106.11|1104.61|1105.29|1103.79|0
1681282800000|2023-04-12 07:00:00|1105.78|1104.28|1114.45|1113.45|1114.45|1113.7|1105.78|1104.28|108
1681286400000|2023-04-12 08:00:00|1114.2|1113.2|1114.45|1113.2|1116.2|1115.45|1113.2|1111.95|59
1681290000000|2023-04-12 09:00:00|1114.2|1112.95|1114.2|1112.7|1115.2|1113.7|1113.7|1112.2|2
1681293600000|2023-04-12 10:00:00|1113.95|1112.45|1111.7|1110.2|1114.45|1113.2|1111.2|1109.7|2
1681297200000|2023-04-12 11:00:00|1111.95|1110.45|1112.89|1111.39|1112.89|1111.64|1111.2|1109.95|3
1681300800000|2023-04-12 12:00:00|1112.64|1111.14|1115.89|1114.39|1118.64|1117.39|1110.89|1109.14|47
1681304400000|2023-04-12 13:00:00|1115.64|1114.64|1114.89|1113.89|1116.39|1115.64|1113.39|1111.89|45
1681308000000|2023-04-12 14:00:00|1115.14|1114.14|1113.42|1111.92|1116.19|1114.64|1113.01|1111.51|288
1681311600000|2023-04-12 15:00:00|1113.62|1112.12|1117.73|1116.23|1118.14|1116.64|1111.95|1110.45|0
1681315200000|2023-04-12 16:00:00|1117.53|1116.03|1118.16|1116.66|1118.37|1116.87|1117.12|1115.62|0
1681318800000|2023-04-12 17:00:00|1118.17|1116.67|1118.16|1116.66|1119.01|1117.51|1117.33|1115.83|0
1681322400000|2023-04-12 18:00:00|1118.17|1116.67|1116.24|1114.74|1119.21|1117.71|1115.81|1114.31|0
1681326000000|2023-04-12 19:00:00|1116.23|1114.73|1115.07|1113.57|1116.66|1115.16|1114.33|1112.83|0
1681329600000|2023-04-12 20:00:00|1115.08|1113.58|1114.33|1112.83|1115.24|1113.74|1114.12|1112.62|0
1681333200000|2023-04-12 21:00:00|1114.39|1112.89|1114.23|1112.73|1114.39|1112.89|1114.04|1112.54|0
1681336800000|2023-04-12 22:00:00|1114.35|1112.85|1113.25|1111.75|1114.39|1112.89|1113.09|1111.59|0
1681340400000|2023-04-12 23:00:00|1113.31|1111.81|1113.45|1111.95|1113.79|1112.29|1113.15|1111.65|0
1681344000000|2023-04-13 00:00:00|1113.47|1111.97|1114.75|1113.25|1114.75|1113.25|1113.39|1111.89|0
1681347600000|2023-04-13 01:00:00|1114.65|1113.15|1115.17|1113.67|1115.17|1113.67|1114.34|1112.84|0
1681351200000|2023-04-13 02:00:00|1115.16|1113.66|1115.78|1114.28|1116.2|1114.7|1114.96|1113.46|0
1681354800000|2023-04-13 03:00:00|1115.79|1114.29|1115.99|1114.49|1116.2|1114.7|1115.59|1114.09|0
1681358400000|2023-04-13 04:00:00|1115.89|1114.39|1116|1114.5|1116.2|1114.7|1115.79|1114.29|0
1681362000000|2023-04-13 05:00:00|1116.1|1114.6|1115.59|1114.09|1116.41|1114.91|1115.38|1113.88|0
1681365600000|2023-04-13 06:00:00|1115.79|1114.29|1116.84|1115.34|1117.24|1115.74|1115.39|1113.89|0
1681369200000|2023-04-13 07:00:00|1117.04|1115.54|1112.67|1111.42|1117.63|1116.13|1104.19|1102.69|58
1681372800000|2023-04-13 08:00:00|1112.42|1111.17|1108.67|1107.42|1113.42|1112.42|1107.42|1106.17|22
1681376400000|2023-04-13 09:00:00|1108.92|1107.67|1109.17|1107.92|1110.17|1108.92|1107.17|1106.17|2
1681380000000|2023-04-13 10:00:00|1108.92|1107.67|1109.17|1107.67|1110.17|1108.92|1108.42|1107.17|4
1681383600000|2023-04-13 11:00:00|1108.92|1107.42|1110.74|1109.49|1111.24|1109.99|1108.92|1107.42|54
1681387200000|2023-04-13 12:00:00|1110.49|1109.24|1110.24|1108.99|1112.74|1110.49|1109.74|1108.49|13
1681390800000|2023-04-13 13:00:00|1109.99|1108.49|1110.99|1109.99|1111.99|1110.99|1107.24|1105.99|19
1681394400000|2023-04-13 14:00:00|1111.24|1109.74|1113.08|1111.58|1114.11|1112.61|1109.24|1107.99|137
1681398000000|2023-04-13 15:00:00|1113.28|1111.78|1115.13|1113.63|1115.23|1113.73|1113.28|1111.78|0
1681401600000|2023-04-13 16:00:00|1115.03|1113.53|1115.56|1114.06|1115.77|1114.27|1114.93|1113.43|0
1681405200000|2023-04-13 17:00:00|1115.57|1114.07|1116.83|1115.33|1116.83|1115.33|1115.14|1113.64|0
1681408800000|2023-04-13 18:00:00|1116.82|1115.32|1117.48|1115.98|1117.69|1116.19|1116.62|1115.12|0
1681412400000|2023-04-13 19:00:00|1117.49|1115.99|1117.28|1115.78|1117.7|1116.2|1116.86|1115.36|0
1681416000000|2023-04-13 20:00:00|1117.27|1115.77|1116.33|1114.83|1117.37|1115.87|1116.2|1114.7|0
1681419600000|2023-04-13 21:00:00|1116.35|1114.85|1116.31|1114.81|1116.66|1115.16|1116.2|1114.7|0
1681423200000|2023-04-13 22:00:00|1116.39|1114.89|1115.3|1113.8|1116.84|1115.34|1115.24|1113.74|0
1681426800000|2023-04-13 23:00:00|1115.34|1113.84|1115.14|1113.64|1115.51|1114.01|1114.83|1113.33|0
1681430400000|2023-04-14 00:00:00|1115.2|1113.7|1115.78|1114.28|1116.19|1114.69|1114.33|1112.83|0
1681434000000|2023-04-14 01:00:00|1115.58|1114.08|1115.56|1114.06|1115.98|1114.48|1115.15|1113.65|0
1681437600000|2023-04-14 02:00:00|1115.36|1113.86|1114.95|1113.45|1115.77|1114.27|1114.95|1113.45|0
1681441200000|2023-04-14 03:00:00|1114.96|1113.46|1115.37|1113.87|1115.77|1114.27|1114.95|1113.45|0
1681444800000|2023-04-14 04:00:00|1115.36|1113.86|1115.36|1113.86|1115.37|1113.87|1115.16|1113.66|0
1681448400000|2023-04-14 05:00:00|1115.26|1113.76|1115.36|1113.86|1115.56|1114.06|1115.15|1113.65|0
1681452000000|2023-04-14 06:00:00|1115.16|1113.66|1114.43|1112.93|1115.52|1114.02|1113.93|1112.43|0
1681455600000|2023-04-14 07:00:00|1114.42|1112.92|1109.52|1108.02|1151.25|1113.73|1108.5|1106.5|65
1681459200000|2023-04-14 08:00:00|1109.77|1108.52|1111.52|1110.02|1111.52|1110.02|1108.27|1106.52|5
1681462800000|2023-04-14 09:00:00|1111.77|1110.27|1115.02|1113.52|1115.52|1114.52|1111.77|1110.02|22
1681466400000|2023-04-14 10:00:00|1114.77|1113.27|1116.52|1115.02|1116.52|1115.02|1113.77|1112.52|3
1681470000000|2023-04-14 11:00:00|1116.27|1115.27|1118.07|1116.82|1119.52|1118.52|1116.27|1115.27|6
1681473600000|2023-04-14 12:00:00|1118.32|1117.07|1118.57|1117.07|1120.32|1119.07|1118.07|1116.57|53
1681477200000|2023-04-14 13:00:00|1118.82|1117.32|1120.07|1118.32|1120.57|1119.57|1118.07|1116.57|11
1681480800000|2023-04-14 14:00:00|1119.82|1118.07|1118.89|1117.39|1120.32|1119.07|1117.86|1116.36|37
1681484400000|2023-04-14 15:00:00|1118.69|1117.19|1118.06|1116.56|1119.4|1117.9|1117.43|1115.93|0
1681488000000|2023-04-14 16:00:00|1118.05|1116.55|1116.77|1115.27|1118.26|1116.76|1116.36|1114.86|0
1681491600000|2023-04-14 17:00:00|1116.78|1115.28|1117.41|1115.91|1118.04|1116.54|1116.16|1114.66|0
1681495200000|2023-04-14 18:00:00|1117.42|1115.92|1118.68|1117.18|1118.88|1117.38|1116.99|1115.49|0
1681498800000|2023-04-14 19:00:00|1118.58|1117.08|1119.31|1117.81|1119.52|1118.02|1116.79|1115.29|0
1681502400000|2023-04-14 20:00:00|1119.21|1117.71|1121.08|1119.58|1121.76|1120.26|1119.21|1117.71|0
1681506000000|2023-04-14 21:00:00|1120.28|1118.78|1120.28|1118.78|1120.28|1118.78|1120.28|1118.78|0
1681682400000|2023-04-16 22:00:00|1120.48|1118.98|1120.35|1118.85|1120.55|1119.05|1119.45|1117.95|0
1681686000000|2023-04-16 23:00:00|1120.41|1118.91|1120.02|1118.52|1120.97|1119.47|1119.71|1118.21|0
1681689600000|2023-04-17 00:00:00|1119.98|1118.48|1119.12|1117.62|1120.48|1118.98|1119.12|1117.62|0
1681693200000|2023-04-17 01:00:00|1119.13|1117.63|1119.73|1118.23|1120.16|1118.66|1118.92|1117.42|0
1681696800000|2023-04-17 02:00:00|1119.74|1118.24|1119.53|1118.03|1119.94|1118.44|1119.33|1117.83|0
1681700400000|2023-04-17 03:00:00|1119.33|1117.83|1119.13|1117.63|1119.54|1118.04|1119.13|1117.63|0
1681704000000|2023-04-17 04:00:00|1119.14|1117.64|1118.93|1117.43|1119.34|1117.84|1118.93|1117.43|0
1681707600000|2023-04-17 05:00:00|1119.13|1117.63|1120.83|1119.33|1120.83|1119.33|1118.53|1117.03|0
1681711200000|2023-04-17 06:00:00|1121.45|1119.95|1121.59|1120.09|1122.2|1120.7|1119.41|1117.91|0
1681714800000|2023-04-17 07:00:00|1120.97|1119.47|1124.31|1123.06|1126.92|1125.42|1120.56|1119.06|95
1681718400000|2023-04-17 08:00:00|1124.06|1122.81|1123.31|1122.31|1126.06|1124.81|1122.31|1121.06|26
1681722000000|2023-04-17 09:00:00|1123.56|1122.06|1125.06|1123.81|1126.31|1125.06|1122.81|1121.81|7
1681725600000|2023-04-17 10:00:00|1125.31|1124.06|1124.81|1123.56|1126.06|1125.06|1124.31|1123.06|4
1681729200000|2023-04-17 11:00:00|1124.56|1123.81|1122.32|1121.07|1125.31|1124.06|1122.32|1121.07|1
1681732800000|2023-04-17 12:00:00|1122.07|1120.82|1119.32|1118.07|1123.32|1121.82|1119.32|1118.07|33
1681736400000|2023-04-17 13:00:00|1119.57|1118.57|1120.57|1119.07|1121.57|1120.07|1118.82|1117.57|8
1681740000000|2023-04-17 14:00:00|1120.82|1119.32|1119.55|1118.05|1121.57|1120.12|1119.12|1117.62|65
1681743600000|2023-04-17 15:00:00|1119.56|1118.06|1119.51|1118.01|1119.76|1118.26|1118.27|1116.77|0
1681747200000|2023-04-17 16:00:00|1119.5|1118|1119.71|1118.21|1119.92|1118.42|1119.08|1117.58|0
1681750800000|2023-04-17 17:00:00|1119.72|1118.22|1118.68|1117.18|1119.73|1118.23|1118.68|1117.18|0
1681754400000|2023-04-17 18:00:00|1118.89|1117.39|1119.97|1118.47|1120.18|1118.68|1118.67|1117.17|0
1681758000000|2023-04-17 19:00:00|1120.17|1118.67|1121.76|1120.26|1121.86|1120.36|1120.17|1118.67|0
1681761600000|2023-04-17 20:00:00|1121.96|1120.46|1121.47|1119.97|1122.6|1121.1|1121.44|1119.94|0
1681765200000|2023-04-17 21:00:00|1121.51|1120.01|1120.4|1118.9|1121.53|1120.03|1120.34|1118.84|0
1681768800000|2023-04-17 22:00:00|1120.41|1118.91|1120.36|1118.86|1120.49|1118.99|1120.09|1118.59|0
1681772400000|2023-04-17 23:00:00|1120.3|1118.8|1120.36|1118.86|1120.57|1119.07|1120.15|1118.65|0
1681776000000|2023-04-18 00:00:00|1120.3|1118.8|1119.65|1118.15|1120.42|1118.92|1119.04|1117.54|0
1681779600000|2023-04-18 01:00:00|1119.85|1118.35|1119.86|1118.36|1120.47|1118.97|1119.44|1117.94|0
1681783200000|2023-04-18 02:00:00|1119.87|1118.37|1120.06|1118.56|1120.27|1118.77|1119.86|1118.36|0
1681786800000|2023-04-18 03:00:00|1120.07|1118.57|1119.65|1118.15|1120.27|1118.77|1119.44|1117.94|0
1681790400000|2023-04-18 04:00:00|1119.85|1118.35|1119.44|1117.94|1119.86|1118.36|1119.23|1117.73|0
1681794000000|2023-04-18 05:00:00|1119.24|1117.74|1120.29|1118.79|1121.44|1119.94|1119.24|1117.74|0
1681797600000|2023-04-18 06:00:00|1120.09|1118.59|1122.29|1120.79|1122.89|1121.39|1119.48|1117.98|0
1681801200000|2023-04-18 07:00:00|1122.49|1120.99|1123.82|1122.57|1127.12|1125.87|1122.09|1120.37|26
1681804800000|2023-04-18 08:00:00|1124.07|1122.32|1123.07|1121.57|1125.07|1124.07|1122.07|1121.07|207
1681808400000|2023-04-18 09:00:00|1123.32|1121.82|1124.82|1123.57|1125.32|1124.07|1123.07|1121.57|1
1681812000000|2023-04-18 10:00:00|1125.07|1124.07|1123.57|1122.32|1125.32|1124.07|1123.57|1122.07|6030
1681815600000|2023-04-18 11:00:00|1123.32|1121.57|1119.95|1118.7|1123.32|1122.32|1118.95|1117.7|244
1681819200000|2023-04-18 12:00:00|1120.2|1118.95|1119.45|1118.2|1120.7|1119.2|1118.95|1117.7|72
1681822800000|2023-04-18 13:00:00|1119.2|1117.7|1119.7|1118.2|1120.2|1118.7|1117.2|1116.2|41
1681826400000|2023-04-18 14:00:00|1119.95|1118.45|1118.15|1116.65|1121.01|1120.26|1117.73|1116.23|1111
1681830000000|2023-04-18 15:00:00|1118.35|1116.85|1118.15|1116.65|1118.78|1117.28|1117.32|1115.82|0
1681833600000|2023-04-18 16:00:00|1118.14|1116.64|1118.38|1116.88|1119.21|1117.71|1117.74|1116.24|0
1681837200000|2023-04-18 17:00:00|1118.37|1116.87|1118.39|1116.89|1119.02|1117.52|1118.17|1116.67|0
1681840800000|2023-04-18 18:00:00|1118.4|1116.9|1118.38|1116.88|1119.02|1117.52|1117.55|1116.05|0
1681844400000|2023-04-18 19:00:00|1118.39|1116.89|1119.4|1117.9|1119.63|1118.13|1118.38|1116.88|0
1681848000000|2023-04-18 20:00:00|1119.3|1117.8|1119.28|1117.78|1119.67|1118.17|1118.4|1116.9|0
1681851600000|2023-04-18 21:00:00|1119.26|1117.76|1119.22|1117.72|1119.35|1117.85|1119.18|1117.68|0
1681855200000|2023-04-18 22:00:00|1119.21|1117.71|1119.14|1117.64|1119.21|1117.71|1118.69|1117.19|0
1681858800000|2023-04-18 23:00:00|1119.08|1117.58|1118.61|1117.11|1119.14|1117.64|1118.59|1117.09|0
1681862400000|2023-04-19 00:00:00|1118.55|1117.05|1118.39|1116.89|1118.94|1117.44|1118.19|1116.69|0
1681866000000|2023-04-19 01:00:00|1118.59|1117.09|1117.98|1116.48|1118.8|1117.3|1117.97|1116.47|0
1681869600000|2023-04-19 02:00:00|1117.8|1116.3|1117.8|1116.3|1118.16|1116.66|1117.8|1116.3|0
1681873200000|2023-04-19 03:00:00|1117.81|1116.31|1117.8|1116.3|1118.16|1116.66|1117.8|1116.3|0
1681876800000|2023-04-19 04:00:00|1117.81|1116.31|1117.63|1116.13|1117.81|1116.31|1117.63|1116.13|0
1681880400000|2023-04-19 05:00:00|1117.8|1116.3|1116.92|1115.42|1118.59|1117.09|1116.75|1115.25|0
1681884000000|2023-04-19 06:00:00|1116.93|1115.43|1115.85|1114.35|1117.1|1115.6|1115.49|1113.99|0
1681887600000|2023-04-19 07:00:00|1115.94|1114.44|1119.39|1117.89|1119.39|1117.89|1114.26|1112.51|208
1681891200000|2023-04-19 08:00:00|1119.14|1117.64|1118.89|1117.64|1119.89|1118.39|1116.64|1115.14|335
1681894800000|2023-04-19 09:00:00|1118.64|1117.39|1114.14|1113.14|1119.14|1117.64|1113.64|1112.89|458
1681898400000|2023-04-19 10:00:00|1114.39|1113.39|1115.14|1114.14|1115.64|1114.14|1113.64|1112.64|674
1681902000000|2023-04-19 11:00:00|1116.14|1114.39|1114.39|1113.14|1116.14|1114.89|1112.89|1111.89|95
1681905600000|2023-04-19 12:00:00|1114.14|1112.89|1113.89|1111.89|1114.64|1113.14|1112.39|1110.89|243
1681909200000|2023-04-19 13:00:00|1113.64|1112.14|1113.9|1112.4|1115.4|1114.4|1112.64|1111.89|382
1681912800000|2023-04-19 14:00:00|1113.65|1112.65|1116.02|1114.52|1116.38|1114.88|1112.15|1110.91|174
1681916400000|2023-04-19 15:00:00|1116.03|1114.53|1116.39|1114.89|1116.57|1115.07|1115.66|1114.16|0
1681920000000|2023-04-19 16:00:00|1116.56|1115.06|1116.75|1115.25|1117.11|1115.61|1116.38|1114.88|0
1681923600000|2023-04-19 17:00:00|1116.93|1115.43|1117.3|1115.8|1117.3|1115.8|1116.74|1115.24|0
1681927200000|2023-04-19 18:00:00|1117.48|1115.98|1117.3|1115.8|1117.67|1116.17|1116.76|1115.26|0
1681930800000|2023-04-19 19:00:00|1117.29|1115.79|1117.28|1115.78|1117.65|1116.15|1116.82|1115.32|0
1681934400000|2023-04-19 20:00:00|1117.12|1115.62|1116.44|1114.94|1117.12|1115.62|1116.35|1114.85|0
1681938000000|2023-04-19 21:00:00|1116.42|1114.92|1116.42|1114.92|1116.57|1115.07|1116.33|1114.83|0
1681941600000|2023-04-19 22:00:00|1116.3|1114.8|1115.65|1114.15|1116.37|1114.87|1115.39|1113.89|0
1681945200000|2023-04-19 23:00:00|1115.61|1114.11|1115.46|1113.96|1115.99|1114.49|1115.29|1113.79|0
1681948800000|2023-04-20 00:00:00|1115.52|1114.02|1116.21|1114.71|1116.21|1114.71|1115.42|1113.92|0
1681952400000|2023-04-20 01:00:00|1116.22|1114.72|1116.62|1115.12|1116.63|1115.13|1115.81|1114.31|0
1681956000000|2023-04-20 02:00:00|1116.63|1115.13|1116.21|1114.71|1116.83|1115.33|1116|1114.5|0
1681959600000|2023-04-20 03:00:00|1116.2|1114.7|1116.62|1115.12|1116.62|1115.12|1116|1114.5|0
1681963200000|2023-04-20 04:00:00|1116.72|1115.22|1116.41|1114.91|1116.82|1115.32|1116.4|1114.9|0
1681966800000|2023-04-20 05:00:00|1116.4|1114.9|1112.67|1111.17|1116.4|1114.9|1112.67|1111.17|0
1681970400000|2023-04-20 06:00:00|1112.47|1110.97|1113.44|1111.94|1114.62|1113.12|1112.47|1110.97|0
1681974000000|2023-04-20 07:00:00|1113.24|1111.74|1108.77|1107.27|1113.63|1112.13|1106.41|1104.41|83
1681977600000|2023-04-20 08:00:00|1108.52|1106.77|1107.27|1105.77|1110.27|1108.77|1107.27|1105.27|465
1681981200000|2023-04-20 09:00:00|1107.52|1106.02|1108.27|1106.77|1108.52|1106.77|1107.27|1105.77|435
1681984800000|2023-04-20 10:00:00|1108.52|1107.02|1111.27|1109.77|1111.77|1109.77|1107.52|1105.77|0
1681988400000|2023-04-20 11:00:00|1111.02|1109.27|1108.18|1106.43|1111.77|1109.77|1108.18|1106.43|400
1681992000000|2023-04-20 12:00:00|1107.93|1106.68|1107.68|1105.93|1108.43|1106.93|1105.68|1103.93|165
1681995600000|2023-04-20 13:00:00|1107.43|1105.68|1106.68|1104.18|1107.68|1106.43|1105.18|1103.93|71
1681999200000|2023-04-20 14:00:00|1106.93|1103.93|1107.96|1106.46|1110.93|1108.18|1106.68|1103.93|125
1682002800000|2023-04-20 15:00:00|1107.97|1106.47|1107.94|1106.44|1108.35|1106.85|1106.52|1105.02|0
1682006400000|2023-04-20 16:00:00|1107.93|1106.43|1109.98|1108.48|1110.07|1108.57|1107.51|1106.01|0
1682010000000|2023-04-20 17:00:00|1109.97|1108.47|1109.58|1108.08|1110.6|1109.1|1109.58|1108.08|0
1682013600000|2023-04-20 18:00:00|1109.78|1108.28|1107.89|1106.39|1109.78|1108.28|1107.27|1105.77|0
1682017200000|2023-04-20 19:00:00|1107.9|1106.4|1108.31|1106.81|1108.31|1106.81|1106.04|1104.54|0
1682020800000|2023-04-20 20:00:00|1108.37|1106.87|1108.43|1106.93|1109.33|1107.83|1108.14|1106.64|0
1682024400000|2023-04-20 21:00:00|1108.49|1106.99|1108.25|1106.75|1108.53|1107.03|1108.23|1106.73|0
1682028000000|2023-04-20 22:00:00|1108.27|1106.77|1108.12|1106.62|1108.39|1106.89|1107.88|1106.38|0
1682031600000|2023-04-20 23:00:00|1108.14|1106.64|1107.88|1106.38|1108.57|1107.07|1107.67|1106.17|0
1682035200000|2023-04-21 00:00:00|1107.84|1106.34|1108.93|1107.43|1108.93|1107.43|1107.3|1105.8|0
1682038800000|2023-04-21 01:00:00|1108.92|1107.42|1108.32|1106.82|1108.93|1107.43|1107.91|1106.41|0
1682042400000|2023-04-21 02:00:00|1108.31|1106.81|1108.11|1106.61|1108.52|1107.02|1107.91|1106.41|0
1682046000000|2023-04-21 03:00:00|1108.12|1106.62|1108.32|1106.82|1108.52|1107.02|1108.11|1106.61|0
1682049600000|2023-04-21 04:00:00|1108.31|1106.81|1107.5|1106|1108.31|1106.81|1107.5|1106|0
1682053200000|2023-04-21 05:00:00|1107.7|1106.2|1107.7|1106.2|1108.51|1107.01|1107.7|1106.2|0
1682056800000|2023-04-21 06:00:00|1107.5|1106|1108.59|1107.09|1109.17|1107.67|1107.5|1106|0
1682060400000|2023-04-21 07:00:00|1108.4|1106.9|1108.51|1107.26|1110.06|1108.81|1103.31|1101.81|223
1682064000000|2023-04-21 08:00:00|1108.76|1107.51|1108.16|1106.66|1109.91|1108.66|1107.16|1105.91|112
1682067600000|2023-04-21 09:00:00|1108.41|1106.91|1106.66|1105.41|1108.66|1107.41|1106.16|1104.91|2
1682071200000|2023-04-21 10:00:00|1106.41|1105.16|1103.66|1102.41|1106.66|1105.16|1102.66|1101.41|2
1682074800000|2023-04-21 11:00:00|1103.41|1102.16|1104.76|1103.26|1105.41|1103.91|1102.16|1100.91|4
1682078400000|2023-04-21 12:00:00|1105.01|1103.51|1103.01|1101.26|1106.01|1104.76|1102.01|1101.01|4
1682082000000|2023-04-21 13:00:00|1102.76|1101.01|1101.51|1100.26|1104.26|1103.01|1100.76|1099.51|36
1682085600000|2023-04-21 14:00:00|1101.26|1100.01|1103.34|1101.84|1105.19|1103.69|1101.26|1100.01|62
1682089200000|2023-04-21 15:00:00|1103.33|1101.83|1106.15|1104.65|1106.35|1104.85|1103.13|1101.63|0
1682092800000|2023-04-21 16:00:00|1106.16|1104.66|1105.95|1104.45|1106.56|1105.06|1105.53|1104.03|0
1682096400000|2023-04-21 17:00:00|1106.15|1104.65|1106.97|1105.47|1106.98|1105.48|1105.54|1104.04|0
1682100000000|2023-04-21 18:00:00|1106.98|1105.48|1106.76|1105.26|1107.39|1105.89|1106.35|1104.85|0
1682103600000|2023-04-21 19:00:00|1106.77|1105.27|1106.87|1105.37|1107.17|1105.67|1105.93|1104.43|0
1682107200000|2023-04-21 20:00:00|1106.68|1105.18|1106.13|1104.63|1106.88|1105.38|1106.01|1104.51|0
1682287200000|2023-04-23 22:00:00|1092.13|1090.63|1096.73|1095.23|1096.83|1095.33|1092.13|1090.63|0
1682290800000|2023-04-23 23:00:00|1096.79|1095.29|1096.67|1095.17|1097.05|1095.55|1096.63|1095.13|0
1682294400000|2023-04-24 00:00:00|1096.63|1095.13|1092.9|1091.4|1096.63|1095.13|1092.49|1090.99|0
1682298000000|2023-04-24 01:00:00|1092.7|1091.2|1093.1|1091.6|1093.7|1092.2|1092.7|1091.2|0
1682301600000|2023-04-24 02:00:00|1093.09|1091.59|1092.69|1091.19|1093.3|1091.8|1092.49|1090.99|0
1682305200000|2023-04-24 03:00:00|1092.7|1091.2|1092.69|1091.19|1092.9|1091.4|1092.69|1091.19|0
1682308800000|2023-04-24 04:00:00|1092.89|1091.39|1092.48|1090.98|1092.89|1091.39|1092.48|1090.98|0
1682312400000|2023-04-24 05:00:00|1092.68|1091.18|1088.3|1086.8|1092.68|1091.18|1088.3|1086.8|0
1682316000000|2023-04-24 06:00:00|1088.11|1086.61|1087.66|1086.16|1088.7|1087.2|1087.46|1085.96|0
1682319600000|2023-04-24 07:00:00|1087.86|1086.36|1101.58|1100.08|1105.4|1103.9|1087.56|1086.06|60
1682323200000|2023-04-24 08:00:00|1101.83|1100.33|1108.08|1106.83|1108.83|1107.33|1101.83|1100.33|66
1682326800000|2023-04-24 09:00:00|1108.33|1106.58|1105.33|1103.83|1108.58|1106.58|1105.08|1103.58|3
1682330400000|2023-04-24 10:00:00|1105.58|1104.08|1106.58|1105.08|1106.58|1105.33|1105.08|1103.83|0
1682334000000|2023-04-24 11:00:00|1106.83|1105.33|1106.96|1105.71|1108.21|1106.96|1106.58|1105.33|2
1682337600000|2023-04-24 12:00:00|1107.21|1105.96|1105.46|1104.21|1108.21|1106.96|1105.46|1103.96|5
1682341200000|2023-04-24 13:00:00|1105.71|1103.96|1111.21|1109.71|1111.71|1110.46|1105.46|1103.96|14
1682344800000|2023-04-24 14:00:00|1111.46|1109.96|1110.09|1108.59|1114.38|1112.88|1109.72|1108.22|196
1682348400000|2023-04-24 15:00:00|1110.08|1108.58|1109.61|1108.11|1110.64|1109.14|1109.6|1108.1|0
1682352000000|2023-04-24 16:00:00|1109.65|1108.15|1112.54|1111.04|1112.55|1111.05|1101.4|1099.9|0
1682355600000|2023-04-24 17:00:00|1112.55|1111.05|1112.97|1111.47|1113.17|1111.67|1112.33|1110.83|0
1682359200000|2023-04-24 18:00:00|1112.98|1111.48|1112.37|1110.87|1113.18|1111.68|1112.15|1110.65|0
1682362800000|2023-04-24 19:00:00|1112.38|1110.88|1112.8|1111.3|1113|1111.5|1102.04|1100.54|0
1682366400000|2023-04-24 20:00:00|1113.2|1111.7|1112.57|1111.07|1113.52|1112.02|1112.46|1110.96|0
1682370000000|2023-04-24 21:00:00|1112.53|1111.03|1112.28|1110.78|1112.71|1111.21|1112.22|1110.72|0
1682373600000|2023-04-24 22:00:00|1112.29|1110.79|1112.24|1110.74|1112.81|1111.31|1112.24|1110.74|0
1682377200000|2023-04-24 23:00:00|1112.28|1110.78|1112.3|1110.8|1112.73|1111.23|1112.2|1110.7|0
1682380800000|2023-04-25 00:00:00|1112.24|1110.74|1111.98|1110.48|1112.79|1111.29|1111.98|1110.48|0
1682384400000|2023-04-25 01:00:00|1112.18|1110.68|1111.37|1109.87|1112.28|1110.78|1111.37|1109.87|0
1682388000000|2023-04-25 02:00:00|1111.38|1109.88|1111.17|1109.67|1111.38|1109.88|1111.16|1109.66|0
1682391600000|2023-04-25 03:00:00|1111.16|1109.66|1110.81|1109.31|1111.35|1109.85|1110.81|1109.31|0
1682395200000|2023-04-25 04:00:00|1110.98|1109.48|1110.45|1108.95|1110.98|1109.48|1110.45|1108.95|0
1682398800000|2023-04-25 05:00:00|1100.11|1098.61|1111.29|1109.79|1111.3|1109.8|1099.93|1098.43|0
1682402400000|2023-04-25 06:00:00|1111.12|1109.62|1111.35|1109.85|1112.05|1110.55|1110.52|1109.02|0
1682406000000|2023-04-25 07:00:00|1111.53|1110.03|1108.13|1106.63|1122.86|1121.36|1105.13|1103.88|37
1682409600000|2023-04-25 08:00:00|1108.38|1107.13|1109.41|1107.91|1109.91|1108.41|1105.38|1104.13|16
1682413200000|2023-04-25 09:00:00|1109.16|1107.41|1107.16|1105.91|1109.16|1107.41|1105.91|1104.91|49
1682416800000|2023-04-25 10:00:00|1107.41|1106.16|1104.41|1102.91|1107.66|1106.41|1103.66|1102.41|71
1682420400000|2023-04-25 11:00:00|1104.66|1103.16|1103.35|1102.1|1106.16|1104.91|1103.35|1102.1|0
1682424000000|2023-04-25 12:00:00|1103.1|1101.85|1104.21|1102.96|1104.85|1103.6|1102.85|1101.85|0
1682427600000|2023-04-25 13:00:00|1103.96|1103.46|1098.96|1096.71|1104.46|1103.46|1098.46|1096.71|190
1682431200000|2023-04-25 14:00:00|1098.71|1096.46|1098.99|1097.49|1099.71|1098.71|1097.54|1096.08|375
1682434800000|2023-04-25 15:00:00|1098.82|1097.32|1098.6|1097.1|1100.55|1099.05|1098.6|1097.1|0
1682438400000|2023-04-25 16:00:00|1098.77|1097.27|1097.38|1095.88|1098.78|1097.28|1097.2|1095.7|0
1682442000000|2023-04-25 17:00:00|1097.39|1095.89|1094.39|1092.89|1097.56|1096.06|1094.37|1092.87|0
1682445600000|2023-04-25 18:00:00|1094.56|1093.06|1094.2|1092.7|1095.09|1093.59|1094.03|1092.53|0
1682449200000|2023-04-25 19:00:00|1094.29|1092.79|1093.75|1092.25|1094.92|1093.42|1093.66|1092.16|0
1682452800000|2023-04-25 20:00:00|1093.7|1092.2|1095.77|1094.27|1095.8|1094.3|1093.52|1092.02|0
1682456400000|2023-04-25 21:00:00|1095.78|1094.28|1096.02|1094.52|1096.05|1094.55|1095.66|1094.16|0
1682460000000|2023-04-25 22:00:00|1096|1094.5|1096.05|1094.55|1096.68|1095.18|1095.66|1094.16|0
1682463600000|2023-04-25 23:00:00|1096.03|1094.53|1096.05|1094.55|1096.16|1094.66|1095.66|1094.16|0
1682467200000|2023-04-26 00:00:00|1096.02|1094.52|1095.65|1094.15|1096.12|1094.62|1094.6|1093.1|0
1682470800000|2023-04-26 01:00:00|1095.47|1093.97|1095.3|1093.8|1095.65|1094.15|1094.95|1093.45|0
1682474400000|2023-04-26 02:00:00|1095.13|1093.63|1095.48|1093.98|1095.65|1094.15|1094.95|1093.45|0
1682478000000|2023-04-26 03:00:00|1095.31|1093.81|1094.6|1093.1|1095.48|1093.98|1094.59|1093.09|0
1682481600000|2023-04-26 04:00:00|1094.42|1092.92|1094.77|1093.27|1094.77|1093.27|1094.25|1092.75|0
1682485200000|2023-04-26 05:00:00|1094.95|1093.45|1096|1094.5|1096|1094.5|1094.43|1092.93|0
1682488800000|2023-04-26 06:00:00|1096.17|1094.67|1095.84|1094.34|1096.34|1094.84|1094.96|1093.46|0
1682492400000|2023-04-26 07:00:00|1095.67|1094.17|1099.54|1098.04|1107.29|1106.04|1095.14|1093.64|42
1682496000000|2023-04-26 08:00:00|1099.79|1098.54|1108.09|1106.84|1108.84|1107.84|1099.04|1097.79|211
1682499600000|2023-04-26 09:00:00|1108.34|1107.09|1104.59|1103.09|1109.09|1107.84|1103.84|1102.59|8
1682503200000|2023-04-26 10:00:00|1104.84|1103.34|1104.59|1103.34|1106.59|1105.34|1104.34|1103.09|1
1682506800000|2023-04-26 11:00:00|1104.84|1103.59|1103.82|1102.57|1105.59|1104.09|1102.09|1100.59|5
1682510400000|2023-04-26 12:00:00|1104.07|1102.82|1102.32|1101.07|1104.82|1103.57|1102.32|1101.07|1
1682514000000|2023-04-26 13:00:00|1102.57|1101.32|1099.32|1098.57|1115.82|1102.32|1099.32|1095.57|41
1682517600000|2023-04-26 14:00:00|1099.07|1098.32|1100.14|1098.64|1100.31|1098.81|1095.94|1094.69|882
1682521200000|2023-04-26 15:00:00|1100.31|1098.81|1101.75|1100.25|1102.28|1100.78|1100.31|1098.81|0
1682524800000|2023-04-26 16:00:00|1101.92|1100.42|1101.72|1100.22|1102.46|1100.96|1101.02|1099.52|0
1682528400000|2023-04-26 17:00:00|1101.73|1100.23|1099.75|1098.25|1101.9|1100.4|1099.56|1098.06|0
1682532000000|2023-04-26 18:00:00|1099.74|1098.24|1096.75|1095.25|1099.92|1098.42|1096.47|1094.97|0
1682535600000|2023-04-26 19:00:00|1096.83|1095.33|1097.18|1095.68|1097.73|1096.23|1096.11|1094.61|0
1682539200000|2023-04-26 20:00:00|1096.99|1095.49|1097.78|1096.28|1098.31|1096.81|1096.92|1095.42|0
1682542800000|2023-04-26 21:00:00|1097.74|1096.24|1096.85|1095.35|1098.03|1096.53|1096.67|1095.17|0
1682546400000|2023-04-26 22:00:00|1096.84|1095.34|1096.51|1095.01|1096.84|1095.34|1096.2|1094.7|0
1682550000000|2023-04-26 23:00:00|1096.47|1094.97|1096.6|1095.1|1096.64|1095.14|1096.28|1094.78|0
1682553600000|2023-04-27 00:00:00|1096.58|1095.08|1095.93|1094.43|1096.58|1095.08|1095.58|1094.08|0
1682557200000|2023-04-27 01:00:00|1095.76|1094.26|1096.11|1094.61|1096.29|1094.79|1095.57|1094.07|0
1682560800000|2023-04-27 02:00:00|1095.93|1094.43|1096.29|1094.79|1096.47|1094.97|1095.93|1094.43|0
1682564400000|2023-04-27 03:00:00|1096.46|1094.96|1096.28|1094.78|1096.47|1094.97|1096.28|1094.78|0
1682568000000|2023-04-27 04:00:00|1096.29|1094.79|1096.65|1095.15|1096.65|1095.15|1096.28|1094.78|0
1682571600000|2023-04-27 05:00:00|1096.64|1095.14|1099.31|1097.81|1099.31|1097.81|1096.29|1094.79|0
1682575200000|2023-04-27 06:00:00|1098.96|1097.46|1099.69|1098.19|1099.87|1098.37|1098.78|1097.28|0
1682578800000|2023-04-27 07:00:00|1099.7|1098.2|1102.28|1101.28|1102.78|1101.28|1098.13|1096.63|4
1682582400000|2023-04-27 08:00:00|1102.03|1101.03|1105.78|1104.28|1106.53|1105.53|1101.28|1099.28|173
1682586000000|2023-04-27 09:00:00|1105.28|1103.53|1099.28|1097.78|1105.28|1103.78|1098.28|1096.78|51
1682589600000|2023-04-27 10:00:00|1099.53|1098.28|1097.78|1096.28|1099.53|1098.53|1096.28|1094.78|122
1682593200000|2023-04-27 11:00:00|1098.03|1096.78|1096.28|1094.78|1098.03|1096.78|1096.28|1094.78|5
1682596800000|2023-04-27 12:00:00|1096.53|1095.03|1098.28|1096.78|1098.53|1096.78|1096.53|1094.78|5
1682600400000|2023-04-27 13:00:00|1098.53|1097.03|1098.45|1097.2|1100.03|1098.78|1096.43|1094.93|44
1682604000000|2023-04-27 14:00:00|1098.7|1097.45|1097.54|1096.04|1101.27|1099.77|1097.54|1096.04|165
1682607600000|2023-04-27 15:00:00|1097.55|1096.05|1098.65|1097.15|1099.33|1097.83|1097.19|1095.69|0
1682611200000|2023-04-27 16:00:00|1098.64|1097.14|1100.22|1098.72|1100.23|1098.73|1098.64|1097.14|0
1682614800000|2023-04-27 17:00:00|1100.23|1098.73|1102.65|1101.15|1102.84|1101.34|1100.22|1098.72|0
1682618400000|2023-04-27 18:00:00|1102.56|1101.06|1104.27|1102.77|1104.27|1102.77|1102.47|1100.97|0
1682622000000|2023-04-27 19:00:00|1104.28|1102.78|1104.61|1103.11|1104.79|1103.29|1103.57|1102.07|0
1682625600000|2023-04-27 20:00:00|1104.75|1103.25|1105.1|1103.6|1106.28|1104.78|1104|1102.5|0
1682629200000|2023-04-27 21:00:00|1105.13|1103.63|1104.09|1102.59|1105.22|1103.72|1104.03|1102.53|0
1682632800000|2023-04-27 22:00:00|1104.1|1102.6|1104.13|1102.63|1104.64|1103.14|1103.64|1102.14|0
1682636400000|2023-04-27 23:00:00|1104.15|1102.65|1104|1102.5|1104.52|1103.02|1103.97|1102.47|0
1682640000000|2023-04-28 00:00:00|1104.04|1102.54|1102.87|1101.37|1104.11|1102.61|1102.86|1101.36|0
1682643600000|2023-04-28 01:00:00|1102.86|1101.36|1104.66|1103.16|1104.67|1103.17|1102.85|1101.35|0
1682647200000|2023-04-28 02:00:00|1104.46|1102.96|1104.27|1102.77|1104.47|1102.97|1104.26|1102.76|0
1682650800000|2023-04-28 03:00:00|1104.46|1102.96|1103.65|1102.15|1104.47|1102.97|1103.65|1102.15|0
1682654400000|2023-04-28 04:00:00|1103.55|1102.05|1103.66|1102.16|1104.46|1102.96|1103.45|1101.95|0
1682658000000|2023-04-28 05:00:00|1103.46|1101.96|1105.06|1103.56|1105.27|1103.77|1103.25|1101.75|0
1682661600000|2023-04-28 06:00:00|1104.86|1103.36|1101.75|1100.25|1104.87|1103.37|1101.55|1100.05|0
1682665200000|2023-04-28 07:00:00|1101.95|1100.45|1094.21|1092.71|1103.14|1101.64|1091.7|1089.95|288
1682668800000|2023-04-28 08:00:00|1093.96|1092.46|1094.96|1093.71|1117.46|1093.71|1092.21|1088.21|2
1682672400000|2023-04-28 09:00:00|1095.21|1093.46|1099.46|1098.21|1099.96|1098.71|1094.46|1093.21|111
1682676000000|2023-04-28 10:00:00|1099.21|1097.96|1100.21|1098.71|1102.21|1100.71|1098.96|1097.71|38
1682679600000|2023-04-28 11:00:00|1100.46|1098.96|1103.11|1101.86|1104.11|1102.86|1100.21|1098.96|31
1682683200000|2023-04-28 12:00:00|1102.86|1101.61|1102.61|1101.11|1105.11|1103.36|1102.36|1101.11|4
1682686800000|2023-04-28 13:00:00|1102.36|1101.36|1106.86|1105.11|1107.36|1105.86|1101.86|1100.36|20
1682690400000|2023-04-28 14:00:00|1107.11|1105.36|1107.59|1106.09|1111.54|1110.79|1107.11|1105.36|837
1682694000000|2023-04-28 15:00:00|1107.58|1106.08|1110.28|1108.78|1110.48|1108.98|1106.14|1104.64|0
1682697600000|2023-04-28 16:00:00|1110.48|1108.98|1110.92|1109.42|1111.12|1109.62|1109.66|1108.16|0
1682701200000|2023-04-28 17:00:00|1110.72|1109.22|1110.49|1108.99|1111.52|1110.02|1109.89|1108.39|0
1682704800000|2023-04-28 18:00:00|1110.69|1109.19|1110.28|1108.78|1111.12|1109.62|1109.44|1107.94|0
1682708400000|2023-04-28 19:00:00|1110.27|1108.77|1111.34|1109.84|1111.53|1110.03|1109.48|1107.98|0
1682712000000|2023-04-28 20:00:00|1111.46|1109.96|1111.66|1110.16|1112.3|1110.8|1111.2|1109.7|0
1682892000000|2023-04-30 22:00:00|1111.36|1109.86|1110.8|1109.3|1112.24|1110.74|1110.6|1109.1|0
1682895600000|2023-04-30 23:00:00|1109.36|1107.86|1108.95|1107.45|1109.83|1108.33|1108.72|1107.22|0
1682899200000|2023-05-01 00:00:00|1108.94|1107.44|1109.93|1108.43|1110.03|1108.53|1108.66|1107.16|0
1682902800000|2023-05-01 01:00:00|1109.95|1108.45|1109.72|1108.22|1110.15|1108.65|1109.52|1108.02|0
1682906400000|2023-05-01 02:00:00|1109.74|1108.24|1110.83|1109.33|1110.89|1109.39|1109.66|1108.16|0
1682910000000|2023-05-01 03:00:00|1110.79|1109.29|1110.79|1109.29|1111.16|1109.66|1110.36|1108.86|0
1682913600000|2023-05-01 04:00:00|1110.81|1109.31|1110.83|1109.33|1110.93|1109.43|1110.56|1109.06|0
1682917200000|2023-05-01 05:00:00|1110.79|1109.29|1111.03|1109.53|1111.26|1109.76|1110.4|1108.9|0
1682920800000|2023-05-01 06:00:00|1110.99|1109.49|1111.53|1110.03|1111.67|1110.17|1110.3|1108.8|0
1682924400000|2023-05-01 07:00:00|1111.52|1110.02|1110.79|1109.29|1111.57|1110.07|1110.52|1109.02|0
1682928000000|2023-05-01 08:00:00|1110.75|1109.25|1109.83|1108.33|1110.79|1109.29|1109.46|1107.96|0
1682931600000|2023-05-01 09:00:00|1109.81|1108.31|1110.4|1108.9|1110.79|1109.29|1109.77|1108.27|0
1682935200000|2023-05-01 10:00:00|1110.44|1108.94|1110.19|1108.69|1110.62|1109.12|1109.62|1108.12|0
1682938800000|2023-05-01 11:00:00|1110.15|1108.65|1109.29|1107.79|1110.3|1108.8|1109.19|1107.69|0
1682942400000|2023-05-01 12:00:00|1109.3|1107.8|1109.89|1108.39|1110.09|1108.59|1108.93|1107.43|0
1682946000000|2023-05-01 13:00:00|1109.83|1108.33|1111.34|1109.84|1112.04|1110.54|1108.76|1107.26|0
1682949600000|2023-05-01 14:00:00|1111.33|1109.83|1112.57|1111.07|1112.8|1111.3|1110.03|1108.53|0
1682953200000|2023-05-01 15:00:00|1112.63|1111.13|1111.2|1109.7|1112.94|1111.44|1109.62|1108.12|0
1682956800000|2023-05-01 16:00:00|1111.16|1109.66|1113.06|1111.56|1113.94|1112.44|1111.16|1109.66|0
1682960400000|2023-05-01 17:00:00|1113.02|1111.52|1112.73|1111.23|1113.31|1111.81|1111.83|1110.33|0
1682964000000|2023-05-01 18:00:00|1112.67|1111.17|1110.67|1109.17|1112.9|1111.4|1109.3|1107.8|0
1682967600000|2023-05-01 19:00:00|1110.73|1109.23|1109.52|1108.02|1110.93|1109.43|1108.93|1107.43|0
1682971200000|2023-05-01 20:00:00|1109.46|1107.96|1108.31|1106.81|1110.26|1108.76|1108.13|1106.63|0
1682974800000|2023-05-01 21:00:00|1108.33|1106.83|1108.29|1106.79|1108.48|1106.98|1108.27|1106.77|0
1682978400000|2023-05-01 22:00:00|1108.27|1106.77|1108.29|1106.79|1108.56|1107.06|1107.82|1106.32|0
1682982000000|2023-05-01 23:00:00|1108.27|1106.77|1108.25|1106.75|1108.62|1107.12|1108.13|1106.63|0
1682985600000|2023-05-02 00:00:00|1108.13|1106.63|1109.58|1108.08|1110.19|1108.69|1108.09|1106.59|0
1682989200000|2023-05-02 01:00:00|1109.57|1108.07|1110.19|1108.69|1111.01|1109.51|1109.38|1107.88|0
1682992800000|2023-05-02 02:00:00|1110.2|1108.7|1110.4|1108.9|1110.4|1108.9|1109.58|1108.08|0
1682996400000|2023-05-02 03:00:00|1110.6|1109.1|1110.81|1109.31|1110.81|1109.31|1110.4|1108.9|0
1683000000000|2023-05-02 04:00:00|1111.01|1109.51|1111.38|1109.88|1111.69|1110.19|1109.81|1108.31|0
1683003600000|2023-05-02 05:00:00|1110.21|1108.71|1110.32|1108.82|1110.63|1109.13|1110.01|1108.51|0
1683007200000|2023-05-02 06:00:00|1110.22|1108.72|1110.53|1109.03|1111.24|1109.74|1109.41|1107.91|0
1683010800000|2023-05-02 07:00:00|1110.63|1109.13|1106|1104.75|1114.54|1113.04|1106|1104.75|81
1683014400000|2023-05-02 08:00:00|1105.75|1104.5|1107.25|1105.75|1108.5|1107.25|1103.25|1102|11
1683018000000|2023-05-02 09:00:00|1107.5|1106|1108.25|1107|1109.75|1108.25|1106.25|1105|4
1683021600000|2023-05-02 10:00:00|1108|1106.75|1108|1106.75|1109|1107.75|1107.25|1105.75|3
1683025200000|2023-05-02 11:00:00|1108.25|1107|1110.58|1109.33|1111.08|1109.83|1108.25|1107|20
1683028800000|2023-05-02 12:00:00|1110.33|1109.08|1108.08|1106.83|1110.33|1109.08|1106.83|1105.58|137
1683032400000|2023-05-02 13:00:00|1107.83|1106.58|1096.83|1095.58|1108.08|1106.83|1096.83|1095.33|261
1683036000000|2023-05-02 14:00:00|1097.08|1095.83|1090.11|1088.61|1097.83|1096.33|1090.1|1088.6|671
1683039600000|2023-05-02 15:00:00|1090.12|1088.62|1090.51|1089.01|1091.54|1090.04|1088.65|1087.15|0
1683043200000|2023-05-02 16:00:00|1090.5|1089|1091.95|1090.45|1092.16|1090.66|1089.89|1088.39|0
1683046800000|2023-05-02 17:00:00|1092.15|1090.65|1093.41|1091.91|1093.83|1092.33|1091.74|1090.24|0
1683050400000|2023-05-02 18:00:00|1093.21|1091.71|1093.62|1092.12|1093.63|1092.13|1092.16|1090.66|0
1683054000000|2023-05-02 19:00:00|1093.52|1092.02|1093.02|1091.52|1094.04|1092.54|1092.81|1091.31|0
1683057600000|2023-05-02 20:00:00|1093.67|1092.17|1092.9|1091.4|1094.1|1092.6|1092.79|1091.29|0
1683061200000|2023-05-02 21:00:00|1092.94|1091.44|1090.25|1088.75|1092.96|1091.46|1090.23|1088.73|0
1683064800000|2023-05-02 22:00:00|1090.26|1088.76|1090.44|1088.94|1090.82|1089.32|1090.03|1088.53|0
1683068400000|2023-05-02 23:00:00|1090.46|1088.96|1091.44|1089.94|1091.44|1089.94|1090.21|1088.71|0
1683072000000|2023-05-03 00:00:00|1091.48|1089.98|1090.74|1089.24|1091.48|1089.98|1089.42|1087.92|0
1683075600000|2023-05-03 01:00:00|1090.75|1089.25|1090.14|1088.64|1090.95|1089.45|1089.74|1088.24|0
1683079200000|2023-05-03 02:00:00|1090.34|1088.84|1090.74|1089.24|1090.95|1089.45|1090.34|1088.84|0
1683082800000|2023-05-03 03:00:00|1090.75|1089.25|1090.95|1089.45|1090.95|1089.45|1090.34|1088.84|0
1683086400000|2023-05-03 04:00:00|1091.15|1089.65|1090.95|1089.45|1091.15|1089.65|1090.54|1089.04|0
1683090000000|2023-05-03 05:00:00|1091.14|1089.64|1092.47|1090.97|1092.48|1090.98|1090.75|1089.25|0
1683093600000|2023-05-03 06:00:00|1092.67|1091.17|1092.45|1090.95|1093.25|1091.75|1091.68|1090.18|0
1683097200000|2023-05-03 07:00:00|1092.25|1090.75|1093.23|1091.98|1097.98|1096.73|1091.24|1089.74|204
1683100800000|2023-05-03 08:00:00|1092.73|1091.73|1086.5|1085|1093.2|1092.35|1084.25|1082.75|117
1683104400000|2023-05-03 09:00:00|1086.25|1084.75|1087.25|1086|1087.5|1086|1084.25|1082.75|13
1683108000000|2023-05-03 10:00:00|1087.5|1085.75|1083.5|1081.5|1087.5|1085.75|1081.75|1080.25|20
1683111600000|2023-05-03 11:00:00|1083.25|1081.75|1083.6|1082.35|1084|1082.5|1081.85|1080.5|134
1683115200000|2023-05-03 12:00:00|1083.35|1082.1|1084.35|1083.1|1085.35|1083.35|1082.6|1080.35|62
1683118800000|2023-05-03 13:00:00|1084.1|1082.85|1086.1|1084.35|1088.1|1086.35|1084.1|1082.6|86
1683122400000|2023-05-03 14:00:00|1086.35|1084.6|1085.95|1084.45|1088.9|1087.4|1085.34|1083.84|264
1683126000000|2023-05-03 15:00:00|1086.14|1084.64|1087.16|1085.66|1087.17|1085.67|1085.14|1083.64|0
1683129600000|2023-05-03 16:00:00|1087.17|1085.67|1088.38|1086.88|1088.38|1086.88|1086.94|1085.44|0
1683133200000|2023-05-03 17:00:00|1088.39|1086.89|1088.58|1087.08|1089|1087.5|1087.98|1086.48|0
1683136800000|2023-05-03 18:00:00|1088.39|1086.89|1089.17|1087.67|1091.04|1089.54|1086.31|1084.81|0
1683140400000|2023-05-03 19:00:00|1089.07|1087.57|1083.51|1082.01|1090.21|1088.71|1083.41|1081.91|0
1683144000000|2023-05-03 20:00:00|1083.26|1081.76|1081|1079.5|1085.37|1083.87|1080.76|1079.26|0
1683147600000|2023-05-03 21:00:00|1081.02|1079.52|1080.51|1079.01|1081.71|1080.21|1080.51|1079.01|0
1683151200000|2023-05-03 22:00:00|1080.49|1078.99|1076.27|1074.77|1080.63|1079.13|1074.17|1072.67|0
1683154800000|2023-05-03 23:00:00|1076.25|1074.75|1077.84|1076.34|1077.84|1076.34|1075.62|1074.12|0
1683158400000|2023-05-04 00:00:00|1077.78|1076.28|1079.41|1077.91|1079.62|1078.12|1077|1075.5|0
1683162000000|2023-05-04 01:00:00|1079.42|1077.92|1083.04|1081.54|1083.24|1081.74|1079.02|1077.52|0
1683165600000|2023-05-04 02:00:00|1083.03|1081.53|1084.34|1082.84|1084.35|1082.85|1083.03|1081.53|0
1683169200000|2023-05-04 03:00:00|1084.17|1082.67|1084.52|1083.02|1084.7|1083.2|1084.17|1082.67|0
1683172800000|2023-05-04 04:00:00|1084.34|1082.84|1087.67|1086.17|1087.77|1086.27|1083.64|1082.14|0
1683176400000|2023-05-04 05:00:00|1087.68|1086.18|1087.41|1085.91|1087.88|1086.38|1087.17|1085.67|0
1683180000000|2023-05-04 06:00:00|1087.59|1086.09|1088.96|1087.46|1089.14|1087.64|1086.98|1085.48|0
1683183600000|2023-05-04 07:00:00|1088.79|1087.29|1095.04|1093.54|1096.04|1094.54|1086.15|1075.15|193
1683187200000|2023-05-04 08:00:00|1094.79|1093.29|1090.79|1089.54|1095.04|1093.54|1089.29|1087.79|1
1683190800000|2023-05-04 09:00:00|1091.29|1090.04|1092.29|1091.04|1093.54|1092.04|1091.04|1090.04|12
1683194400000|2023-05-04 10:00:00|1092.04|1090.79|1086.79|1085.29|1092.04|1090.79|1086.79|1085.29|2
1683198000000|2023-05-04 11:00:00|1087.04|1085.54|1086.81|1085.31|1088.54|1087.04|1085.79|1084.54|38
1683201600000|2023-05-04 12:00:00|1086.56|1085.06|1083.56|1082.06|1087.06|1086.31|1083.56|1082.06|20
1683205200000|2023-05-04 13:00:00|1083.31|1082.31|1081.06|1080.06|1085.06|1083.56|1077.06|1075.81|124
1683208800000|2023-05-04 14:00:00|1080.81|1079.81|1080.52|1079.02|1082.31|1081.31|1078.12|1076.62|4
1683212400000|2023-05-04 15:00:00|1080.34|1078.84|1080.5|1079|1082.31|1080.81|1079.83|1078.33|0
1683216000000|2023-05-04 16:00:00|1080.67|1079.17|1082.45|1080.95|1082.45|1080.95|1079.61|1078.11|0
1683219600000|2023-05-04 17:00:00|1082.62|1081.12|1083.03|1081.53|1084.05|1082.55|1082.1|1080.6|0
1683223200000|2023-05-04 18:00:00|1083.21|1081.71|1082.3|1080.8|1083.29|1081.79|1081.59|1080.09|0
1683226800000|2023-05-04 19:00:00|1082.22|1080.72|1081.96|1080.46|1083.38|1081.88|1081.42|1079.92|0
1683230400000|2023-05-04 20:00:00|1082.13|1080.63|1083.28|1081.78|1083.58|1082.08|1081.42|1079.92|0
1683234000000|2023-05-04 21:00:00|1083.31|1081.81|1083.61|1082.11|1083.76|1082.26|1083.19|1081.69|0
1683237600000|2023-05-04 22:00:00|1083.62|1082.12|1085.07|1083.57|1085.07|1083.57|1083.61|1082.11|0
1683241200000|2023-05-04 23:00:00|1085.11|1083.61|1085|1083.5|1085.36|1083.86|1084.77|1083.27|0
1683244800000|2023-05-05 00:00:00|1085.04|1083.54|1085.24|1083.74|1085.76|1084.26|1084.17|1082.67|0
1683248400000|2023-05-05 01:00:00|1085.06|1083.56|1085.44|1083.94|1085.44|1083.94|1084.88|1083.38|0
1683252000000|2023-05-05 02:00:00|1085.43|1083.93|1085.43|1083.93|1085.82|1084.32|1084.43|1082.93|0
1683255600000|2023-05-05 03:00:00|1085.62|1084.12|1086.03|1084.53|1086.03|1084.53|1085.23|1083.73|0
1683259200000|2023-05-05 04:00:00|1085.83|1084.33|1085.83|1084.33|1086.03|1084.53|1085.63|1084.13|0
1683262800000|2023-05-05 05:00:00|1086.03|1084.53|1085.23|1083.73|1086.03|1084.53|1085.03|1083.53|0
1683266400000|2023-05-05 06:00:00|1085.43|1083.93|1087.02|1085.52|1087.41|1085.91|1084.63|1083.13|0
1683270000000|2023-05-05 07:00:00|1086.82|1085.32|1087.97|1085.97|1090.37|1088.62|1085.87|1084.62|223
1683273600000|2023-05-05 08:00:00|1087.72|1084.97|1085.97|1084.47|1087.72|1084.97|1080.22|1078.97|16
1683277200000|2023-05-05 09:00:00|1086.22|1084.72|1081.97|1080.47|1086.22|1084.97|1081.97|1080.22|5
1683280800000|2023-05-05 10:00:00|1082.22|1080.72|1083.47|1081.47|1085.72|1084.47|1082.22|1080.72|7
1683284400000|2023-05-05 11:00:00|1083.22|1081.72|1083.92|1082.42|1085.22|1084.47|1082.97|1081.72|37
1683288000000|2023-05-05 12:00:00|1084.17|1082.92|1088.67|1086.92|1088.92|1087.92|1084.17|1082.92|10
1683291600000|2023-05-05 13:00:00|1088.92|1087.17|1091.67|1090.42|1092.42|1090.92|1088.92|1087.17|14
1683295200000|2023-05-05 14:00:00|1091.92|1090.67|1094.92|1093.42|1094.94|1093.44|1091.17|1089.42|131
1683298800000|2023-05-05 15:00:00|1094.93|1093.43|1095.31|1093.81|1095.54|1094.04|1094.31|1092.81|0
1683302400000|2023-05-05 16:00:00|1095.32|1093.82|1095.71|1094.21|1095.71|1094.21|1094.68|1093.18|0
1683306000000|2023-05-05 17:00:00|1095.72|1094.22|1096.54|1095.04|1096.55|1095.05|1095.71|1094.21|0
1683309600000|2023-05-05 18:00:00|1096.55|1095.05|1098.4|1096.9|1098.82|1097.32|1096.54|1095.04|0
1683313200000|2023-05-05 19:00:00|1098.3|1096.8|1097.77|1096.27|1098.81|1097.31|1097.55|1096.05|0
1683316800000|2023-05-05 20:00:00|1098.14|1096.64|1097.51|1096.01|1098.25|1096.75|1096.97|1095.47|0
1683496800000|2023-05-07 22:00:00|1098.52|1097.02|1098.08|1096.58|1098.77|1097.27|1097.92|1096.42|0
1683500400000|2023-05-07 23:00:00|1098.02|1096.52|1097.09|1095.59|1098.71|1097.21|1097.03|1095.53|0
1683504000000|2023-05-08 00:00:00|1097.03|1095.53|1097.14|1095.64|1097.75|1096.25|1096.4|1094.9|0
1683507600000|2023-05-08 01:00:00|1096.95|1095.45|1096.96|1095.46|1097.56|1096.06|1096.35|1094.85|0
1683511200000|2023-05-08 02:00:00|1096.86|1095.36|1097.17|1095.67|1097.37|1095.87|1096.56|1095.06|0
1683514800000|2023-05-08 03:00:00|1097.18|1095.68|1096.36|1094.86|1097.38|1095.88|1096.36|1094.86|0
1683518400000|2023-05-08 04:00:00|1096.56|1095.06|1096.56|1095.06|1096.76|1095.26|1096.56|1095.06|0
1683522000000|2023-05-08 05:00:00|1096.76|1095.26|1096.37|1094.87|1096.77|1095.27|1096.16|1094.66|0
1683525600000|2023-05-08 06:00:00|1096.56|1095.06|1099.63|1098.13|1099.83|1098.33|1095.97|1094.47|0
1683529200000|2023-05-08 07:00:00|1099.44|1097.94|1103.54|1102.04|1103.54|1102.04|1097.16|1095.91|57
1683532800000|2023-05-08 08:00:00|1103.79|1102.29|1099.54|1098.04|1103.79|1102.54|1099.29|1098.04|23
1683536400000|2023-05-08 09:00:00|1099.79|1098.54|1101.04|1100.04|1101.54|1100.54|1099.54|1098.04|13
1683540000000|2023-05-08 10:00:00|1101.29|1100.29|1102.79|1101.54|1103.04|1101.79|1101.29|1100.04|4
1683543600000|2023-05-08 11:00:00|1102.04|1101.29|1103.35|1102.35|1104.54|1103.04|1102.04|1101.29|24
1683547200000|2023-05-08 12:00:00|1103.6|1102.6|1103.6|1102.35|1104.85|1103.6|1102.6|1101.35|21
1683550800000|2023-05-08 13:00:00|1103.35|1102.1|1100.1|1098.35|1104.35|1103.1|1099.85|1098.35|1
1683554400000|2023-05-08 14:00:00|1099.85|1098.6|1101.29|1099.79|1101.3|1099.8|1099.85|1098.22|159
1683558000000|2023-05-08 15:00:00|1101.3|1099.8|1102.1|1100.6|1102.3|1100.8|1101.08|1099.58|0
1683561600000|2023-05-08 16:00:00|1102.09|1100.59|1101.29|1099.79|1102.3|1100.8|1101.07|1099.57|0
1683565200000|2023-05-08 17:00:00|1101.28|1099.78|1102.3|1100.8|1102.31|1100.81|1101.08|1099.58|0
1683568800000|2023-05-08 18:00:00|1102.31|1100.81|1102.72|1101.22|1102.72|1101.22|1100.44|1098.94|0
1683572400000|2023-05-08 19:00:00|1102.71|1101.21|1102.69|1101.19|1102.71|1101.21|1101.88|1100.38|0
1683576000000|2023-05-08 20:00:00|1102.79|1101.29|1102.36|1100.86|1103.01|1101.51|1102.26|1100.76|0
1683579600000|2023-05-08 21:00:00|1102.28|1100.78|1102.46|1100.96|1102.7|1101.2|1102.24|1100.74|0
1683583200000|2023-05-08 22:00:00|1102.24|1100.74|1102.16|1100.66|1102.42|1100.92|1102.06|1100.56|0
1683586800000|2023-05-08 23:00:00|1102.2|1100.7|1102.2|1100.7|1102.42|1100.92|1102|1100.5|0
1683590400000|2023-05-09 00:00:00|1102.16|1100.66|1102.27|1100.77|1102.87|1101.37|1101.89|1100.39|0
1683594000000|2023-05-09 01:00:00|1102.26|1100.76|1102.48|1100.98|1102.68|1101.18|1102.07|1100.57|0
1683597600000|2023-05-09 02:00:00|1102.67|1101.17|1102.67|1101.17|1102.68|1101.18|1102.27|1100.77|0
1683601200000|2023-05-09 03:00:00|1102.68|1101.18|1102.87|1101.37|1102.88|1101.38|1102.27|1100.77|0
1683604800000|2023-05-09 04:00:00|1102.88|1101.38|1102.88|1101.38|1103.28|1101.78|1102.68|1101.18|0
1683608400000|2023-05-09 05:00:00|1102.87|1101.37|1102.28|1100.78|1103.28|1101.78|1102.28|1100.78|0
1683612000000|2023-05-09 06:00:00|1102.08|1100.58|1101.63|1100.13|1102.08|1100.58|1100.94|1099.44|0
1683615600000|2023-05-09 07:00:00|1102.03|1100.53|1088.72|1086.47|1102.03|1100.53|1088.72|1086.47|40
1683619200000|2023-05-09 08:00:00|1088.97|1086.72|1091.97|1090.72|1092.97|1091.72|1087.47|1084.97|40
1683622800000|2023-05-09 09:00:00|1092.22|1090.97|1090.59|1089.59|1094|1092.75|1090.59|1089.34|13
1683626400000|2023-05-09 10:00:00|1090.34|1089.34|1090.09|1088.34|1090.59|1089.59|1089.09|1087.34|9
1683630000000|2023-05-09 11:00:00|1089.59|1088.09|1088.04|1086.29|1089.84|1088.09|1088.04|1085.84|8
1683633600000|2023-05-09 12:00:00|1088.29|1086.54|1088.04|1086.29|1089.29|1087.79|1088.04|1085.79|0
1683637200000|2023-05-09 13:00:00|1087.79|1085.79|1090.04|1088.79|1091.29|1089.79|1085.54|1083.79|24
1683640800000|2023-05-09 14:00:00|1090.29|1088.29|1090.74|1089.24|1091.49|1089.99|1089.29|1087.95|26
1683644400000|2023-05-09 15:00:00|1090.65|1089.15|1090.82|1089.32|1091.65|1090.15|1090.43|1088.93|0
1683648000000|2023-05-09 16:00:00|1090.62|1089.12|1091.04|1089.54|1091.24|1089.74|1090.42|1088.92|0
1683651600000|2023-05-09 17:00:00|1091.03|1089.53|1091.85|1090.35|1091.86|1090.36|1090.83|1089.33|0
1683655200000|2023-05-09 18:00:00|1091.86|1090.36|1091.63|1090.13|1092.26|1090.76|1091.41|1089.91|0
1683658800000|2023-05-09 19:00:00|1091.64|1090.14|1091.41|1089.91|1092.04|1090.54|1091.2|1089.7|0
1683662400000|2023-05-09 20:00:00|1091.31|1089.81|1091.45|1089.95|1092.2|1090.7|1091.15|1089.65|0
1683666000000|2023-05-09 21:00:00|1091.43|1089.93|1091.39|1089.89|1091.45|1089.95|1091.15|1089.65|0
1683669600000|2023-05-09 22:00:00|1091.38|1089.88|1091.83|1090.33|1091.99|1090.49|1090.95|1089.45|0
1683673200000|2023-05-09 23:00:00|1091.77|1090.27|1092.1|1090.6|1092.3|1090.8|1091.67|1090.17|0
1683676800000|2023-05-10 00:00:00|1092.09|1090.59|1093.02|1091.52|1093.22|1091.72|1091.77|1090.27|0
1683680400000|2023-05-10 01:00:00|1093.03|1091.53|1093.02|1091.52|1093.23|1091.73|1092.82|1091.32|0
1683684000000|2023-05-10 02:00:00|1093.22|1091.72|1093.02|1091.52|1093.22|1091.72|1092.82|1091.32|0
1683687600000|2023-05-10 03:00:00|1093.22|1091.72|1093.02|1091.52|1093.22|1091.72|1093.01|1091.51|0
1683691200000|2023-05-10 04:00:00|1093.01|1091.51|1093.22|1091.72|1093.32|1091.82|1092.81|1091.31|0
1683694800000|2023-05-10 05:00:00|1093.21|1091.71|1092.38|1090.88|1093.42|1091.92|1092.21|1090.71|0
1683698400000|2023-05-10 06:00:00|1092.58|1091.08|1093.38|1091.88|1093.78|1092.28|1092.58|1091.08|0
1683702000000|2023-05-10 07:00:00|1093.58|1092.08|1093.62|1091.62|1101.74|1099.99|1093.38|1091.37|219
1683705600000|2023-05-10 08:00:00|1093.37|1091.12|1091.62|1089.62|1093.62|1092.12|1091.62|1089.37|4
1683709200000|2023-05-10 09:00:00|1090.62|1089.87|1090.62|1089.12|1091.37|1090.12|1089.12|1087.37|6
1683712800000|2023-05-10 10:00:00|1090.37|1089.62|1091.87|1090.62|1092.37|1090.62|1090.12|1088.62|45
1683716400000|2023-05-10 11:00:00|1092.12|1090.12|1092.9|1091.9|1093.15|1091.9|1091.4|1089.62|1
1683720000000|2023-05-10 12:00:00|1093.15|1091.4|1097.65|1095.9|1098.4|1096.9|1093.15|1091.4|6
1683723600000|2023-05-10 13:00:00|1097.4|1095.4|1091.4|1090.15|1099.4|1097.9|1089.15|1087.9|11
1683727200000|2023-05-10 14:00:00|1091.65|1090.4|1089.57|1088.07|1093.15|1091.9|1088.55|1087.05|72
1683730800000|2023-05-10 15:00:00|1089.58|1088.08|1090.79|1089.29|1091.62|1090.12|1089.38|1087.88|0
1683734400000|2023-05-10 16:00:00|1090.78|1089.28|1089.16|1087.66|1090.79|1089.29|1088.95|1087.45|0
1683738000000|2023-05-10 17:00:00|1089.15|1087.65|1088.53|1087.03|1089.26|1087.76|1086.49|1084.99|0
1683741600000|2023-05-10 18:00:00|1088.52|1087.02|1090.61|1089.11|1090.82|1089.32|1088.52|1087.02|0
1683745200000|2023-05-10 19:00:00|1090.6|1089.1|1091.24|1089.74|1092.48|1090.98|1090.4|1088.9|0
1683748800000|2023-05-10 20:00:00|1091.09|1089.59|1091.23|1089.73|1092.04|1090.54|1091.09|1089.59|0
1683752400000|2023-05-10 21:00:00|1091.25|1089.75|1091.03|1089.53|1091.29|1089.79|1090.84|1089.34|0
1683756000000|2023-05-10 22:00:00|1091.05|1089.55|1091.67|1090.17|1091.78|1090.28|1091.05|1089.55|0
1683759600000|2023-05-10 23:00:00|1091.68|1090.18|1092.2|1090.7|1092.57|1091.07|1091.45|1089.95|0
1683763200000|2023-05-11 00:00:00|1092.24|1090.74|1092.88|1091.38|1093.08|1091.58|1091.87|1090.37|0
1683766800000|2023-05-11 01:00:00|1092.87|1091.37|1092.08|1090.58|1093.29|1091.79|1092.08|1090.58|0
1683770400000|2023-05-11 02:00:00|1092.18|1090.68|1092.47|1090.97|1092.48|1090.98|1091.88|1090.38|0
1683774000000|2023-05-11 03:00:00|1092.48|1090.98|1092.68|1091.18|1092.88|1091.38|1092.47|1090.97|0
1683777600000|2023-05-11 04:00:00|1092.67|1091.17|1092.68|1091.18|1093.08|1091.58|1092.67|1091.17|0
1683781200000|2023-05-11 05:00:00|1092.78|1091.28|1095.08|1093.58|1095.68|1094.18|1092.27|1090.77|0
1683784800000|2023-05-11 06:00:00|1094.98|1093.48|1093.83|1092.33|1095.67|1094.17|1093.43|1091.93|0
1683788400000|2023-05-11 07:00:00|1093.63|1092.13|1102.12|1099.62|1102.87|1101.37|1093.63|1092.13|153
1683792000000|2023-05-11 08:00:00|1101.62|1099.87|1098.12|1096.87|1102.37|1101.37|1097.62|1095.87|14
1683795600000|2023-05-11 09:00:00|1097.87|1096.37|1097.12|1095.37|1099.12|1097.87|1097.12|1095.37|4
1683799200000|2023-05-11 10:00:00|1096.62|1095.62|1098.37|1096.37|1098.62|1096.87|1096.37|1094.37|0
1683802800000|2023-05-11 11:00:00|1098.12|1096.12|1092.1|1091.1|1098.12|1096.37|1091.62|1089.87|78
1683806400000|2023-05-11 12:00:00|1092.35|1090.85|1090.6|1089.35|1093.6|1092.35|1090.1|1088.35|167
1683810000000|2023-05-11 13:00:00|1090.35|1088.85|1088.1|1086.85|1090.35|1088.85|1086.6|1085.35|125
1683813600000|2023-05-11 14:00:00|1087.85|1087.1|1091.05|1089.55|1091.05|1089.55|1084.48|1082.73|496
1683817200000|2023-05-11 15:00:00|1090.85|1089.35|1092.66|1091.16|1092.67|1091.17|1090.85|1089.35|0
1683820800000|2023-05-11 16:00:00|1092.86|1091.36|1092.67|1091.17|1092.88|1091.38|1091.82|1090.32|0
1683824400000|2023-05-11 17:00:00|1092.66|1091.16|1091.64|1090.14|1092.76|1091.26|1090.6|1089.1|0
1683828000000|2023-05-11 18:00:00|1091.65|1090.15|1093.08|1091.58|1093.48|1091.98|1091.43|1089.93|0
1683831600000|2023-05-11 19:00:00|1093.07|1091.57|1093.27|1091.77|1093.67|1092.17|1092.44|1090.94|0
1683835200000|2023-05-11 20:00:00|1093.43|1091.93|1093.67|1092.17|1093.73|1092.23|1092.84|1091.34|0
1683838800000|2023-05-11 21:00:00|1093.69|1092.19|1094.48|1092.98|1094.7|1093.2|1093.59|1092.09|0
1683842400000|2023-05-11 22:00:00|1094.44|1092.94|1095.17|1093.67|1095.51|1094.01|1094.36|1092.86|0
1683846000000|2023-05-11 23:00:00|1095.21|1093.71|1094.59|1093.09|1095.21|1093.71|1094.59|1093.09|0
1683849600000|2023-05-12 00:00:00|1094.58|1093.08|1095.88|1094.38|1096.27|1094.77|1094.52|1093.02|0
1683853200000|2023-05-12 01:00:00|1095.87|1094.37|1095.49|1093.99|1096.49|1094.99|1095.29|1093.79|0
1683856800000|2023-05-12 02:00:00|1095.59|1094.09|1095.47|1093.97|1095.69|1094.19|1094.68|1093.18|0
1683860400000|2023-05-12 03:00:00|1095.48|1093.98|1095.18|1093.68|1095.48|1093.98|1095.07|1093.57|0
1683864000000|2023-05-12 04:00:00|1095.08|1093.58|1096.08|1094.58|1096.09|1094.59|1095.08|1093.58|0
1683867600000|2023-05-12 05:00:00|1096.09|1094.59|1094.03|1092.53|1096.48|1094.98|1093.8|1092.3|0
1683871200000|2023-05-12 06:00:00|1094.02|1092.52|1094.65|1093.15|1095.26|1093.76|1093.23|1091.73|0
1683874800000|2023-05-12 07:00:00|1094.84|1093.34|1086.74|1084.99|1097.38|1095.88|1083.48|1081.48|51
1683878400000|2023-05-12 08:00:00|1086.49|1084.74|1094.74|1092.99|1094.74|1093.24|1085.74|1083.99|20
1683882000000|2023-05-12 09:00:00|1094.99|1093.24|1095.99|1094.49|1096.24|1094.74|1093.74|1091.74|3
1683885600000|2023-05-12 10:00:00|1096.24|1094.74|1095.49|1093.74|1097.24|1095.74|1094.49|1092.99|61
1683889200000|2023-05-12 11:00:00|1095.74|1093.99|1094.99|1093.24|1095.99|1094.74|1094.49|1092.49|1
1683892800000|2023-05-12 12:00:00|1094.74|1092.99|1094.99|1093.24|1095.49|1093.99|1093.99|1091.99|1
1683896400000|2023-05-12 13:00:00|1094.74|1092.99|1097.49|1095.99|1097.99|1096.74|1093.99|1092.24|73
1683900000000|2023-05-12 14:00:00|1097.24|1095.74|1096.72|1095.22|1098.37|1096.88|1096.12|1094.62|163
1683903600000|2023-05-12 15:00:00|1096.73|1095.23|1098.3|1096.8|1098.3|1096.8|1096.68|1095.18|0
1683907200000|2023-05-12 16:00:00|1098.31|1096.81|1095.42|1093.92|1098.31|1096.81|1095.02|1093.52|0
1683910800000|2023-05-12 17:00:00|1095.43|1093.93|1095.41|1093.91|1097.07|1095.57|1095.21|1093.71|0
1683914400000|2023-05-12 18:00:00|1095.31|1093.81|1095.64|1094.14|1095.65|1094.15|1094.61|1093.11|0
1683918000000|2023-05-12 19:00:00|1095.65|1094.15|1098.12|1096.62|1098.12|1096.62|1095.43|1093.93|0
1683921600000|2023-05-12 20:00:00|1097.82|1096.32|1096.56|1095.06|1097.82|1096.32|1096.5|1095|0
1684101600000|2023-05-14 22:00:00|1094.95|1093.45|1094.26|1092.76|1095.35|1093.85|1094.26|1092.76|0
1684105200000|2023-05-14 23:00:00|1094.32|1092.82|1094.89|1093.39|1094.99|1093.49|1094.26|1092.76|0
1684108800000|2023-05-15 00:00:00|1094.85|1093.35|1094.48|1092.98|1095.28|1093.78|1094.27|1092.77|0
1684112400000|2023-05-15 01:00:00|1094.47|1092.97|1094.43|1092.93|1095.5|1094|1094.03|1092.53|0
1684116000000|2023-05-15 02:00:00|1094.23|1092.73|1094.04|1092.54|1094.43|1092.93|1094.03|1092.53|0
1684119600000|2023-05-15 03:00:00|1094.14|1092.64|1094.84|1093.34|1094.84|1093.34|1094.14|1092.64|0
1684123200000|2023-05-15 04:00:00|1094.83|1093.33|1094.72|1093.22|1095.04|1093.54|1094.34|1092.84|0
1684126800000|2023-05-15 05:00:00|1094.73|1093.23|1096.84|1095.34|1097.04|1095.54|1094.33|1092.83|0
1684130400000|2023-05-15 06:00:00|1097.04|1095.54|1097.46|1095.96|1097.85|1096.35|1096.45|1094.95|0
1684134000000|2023-05-15 07:00:00|1097.56|1096.06|1098.07|1096.82|1098.44|1096.94|1090.88|1089.38|759
1684137600000|2023-05-15 08:00:00|1098.32|1097.07|1100.8|1099.3|1101.55|1100.3|1098.32|1096.82|13
1684141200000|2023-05-15 09:00:00|1101.05|1099.55|1102.55|1101.3|1103.05|1101.8|1101.05|1099.55|7877
1684144800000|2023-05-15 10:00:00|1102.3|1101.05|1101.55|1100.3|1103.05|1101.8|1101.05|1099.8|901
1684148400000|2023-05-15 11:00:00|1102.05|1100.55|1103.05|1101.8|1103.55|1102.3|1101.55|1100.3|790
1684152000000|2023-05-15 12:00:00|1103.3|1102.05|1100.08|1098.83|1103.8|1102.8|1099.08|1097.83|24
1684155600000|2023-05-15 13:00:00|1100.83|1099.08|1102.08|1100.83|1102.83|1102.08|1100.83|1099.08|23
1684159200000|2023-05-15 14:00:00|1102.33|1101.08|1102.99|1101.49|1103.42|1101.92|1099.71|1098.46|34
1684162800000|2023-05-15 15:00:00|1102.98|1101.48|1103.82|1102.32|1103.83|1102.33|1102.98|1101.48|0
1684166400000|2023-05-15 16:00:00|1103.81|1102.31|1105.45|1103.95|1105.45|1103.95|1103.6|1102.1|0
1684170000000|2023-05-15 17:00:00|1105.44|1103.94|1104.82|1103.32|1106.27|1104.77|1103.79|1102.29|0
1684173600000|2023-05-15 18:00:00|1104.83|1103.33|1105.62|1104.12|1106.04|1104.54|1104.83|1103.33|0
1684177200000|2023-05-15 19:00:00|1105.63|1104.13|1106.26|1104.76|1106.26|1104.76|1105.42|1103.92|0
1684180800000|2023-05-15 20:00:00|1106.67|1105.17|1106.02|1104.52|1106.67|1105.17|1105.82|1104.32|0
1684184400000|2023-05-15 21:00:00|1106|1104.5|1106.58|1105.08|1106.73|1105.23|1106|1104.5|0
1684188000000|2023-05-15 22:00:00|1106.4|1104.9|1106.84|1105.34|1107.41|1105.91|1106.11|1104.61|0
1684191600000|2023-05-15 23:00:00|1106.86|1105.36|1106.68|1105.18|1107.1|1105.6|1106.53|1105.03|0
1684195200000|2023-05-16 00:00:00|1106.67|1105.17|1106.06|1104.56|1106.68|1105.18|1105.65|1104.15|0
1684198800000|2023-05-16 01:00:00|1105.86|1104.36|1106.65|1105.15|1106.75|1105.25|1105.04|1103.54|0
1684202400000|2023-05-16 02:00:00|1106.45|1104.95|1105.85|1104.35|1106.45|1104.95|1105.64|1104.14|0
1684206000000|2023-05-16 03:00:00|1105.65|1104.15|1105.45|1103.95|1106.06|1104.56|1105.45|1103.95|0
1684209600000|2023-05-16 04:00:00|1105.44|1103.94|1105.44|1103.94|1105.65|1104.15|1105.44|1103.94|0
1684213200000|2023-05-16 05:00:00|1105.45|1103.95|1104.84|1103.34|1105.45|1103.95|1104.64|1103.14|0
1684216800000|2023-05-16 06:00:00|1104.83|1103.33|1105.37|1103.87|1106.17|1104.67|1103.63|1102.13|0
1684220400000|2023-05-16 07:00:00|1105.17|1103.67|1100.17|1098.67|1105.17|1103.67|1092.96|1091.71|155
1684224000000|2023-05-16 08:00:00|1100.42|1098.92|1098.92|1097.17|1103.67|1101.92|1098.92|1097.17|287
1684227600000|2023-05-16 09:00:00|1099.17|1097.42|1098.42|1097.17|1100.67|1098.92|1096.92|1095.42|50
1684231200000|2023-05-16 10:00:00|1098.17|1096.92|1097.67|1096.17|1098.67|1097.17|1096.92|1095.42|500
1684234800000|2023-05-16 11:00:00|1097.42|1095.92|1094.68|1093.18|1097.42|1096.17|1094.18|1092.93|384
1684238400000|2023-05-16 12:00:00|1094.43|1092.93|1095.68|1094.18|1096.43|1095.18|1093.68|1092.43|380
1684242000000|2023-05-16 13:00:00|1095.43|1094.43|1095.18|1093.68|1099.43|1098.18|1094.68|1093.18|773
1684245600000|2023-05-16 14:00:00|1094.93|1093.93|1095.9|1094.4|1096.68|1095.18|1094.37|1093|300
1684249200000|2023-05-16 15:00:00|1096.1|1094.6|1097.3|1095.8|1097.5|1096|1095.28|1093.78|0
1684252800000|2023-05-16 16:00:00|1097.5|1096|1096.52|1095.02|1097.5|1096|1096.11|1094.61|0
1684256400000|2023-05-16 17:00:00|1096.53|1095.03|1095.53|1094.03|1096.73|1095.23|1094.71|1093.21|0
1684260000000|2023-05-16 18:00:00|1095.52|1094.02|1095.52|1094.02|1095.53|1094.03|1094.5|1093|0
1684263600000|2023-05-16 19:00:00|1095.32|1093.82|1093.86|1092.36|1095.73|1094.23|1093.86|1092.36|0
1684267200000|2023-05-16 20:00:00|1093.8|1092.3|1094.81|1093.31|1095.66|1094.16|1093.23|1091.73|0
1684270800000|2023-05-16 21:00:00|1094.82|1093.32|1094.39|1092.89|1094.95|1093.45|1094.21|1092.71|0
1684274400000|2023-05-16 22:00:00|1094.53|1093.03|1094.71|1093.21|1095.02|1093.52|1094.02|1092.52|0
1684278000000|2023-05-16 23:00:00|1094.67|1093.17|1094.08|1092.58|1095.02|1093.52|1093.71|1092.21|0
1684281600000|2023-05-17 00:00:00|1094.24|1092.74|1093.68|1092.18|1094.34|1092.84|1093.08|1091.58|0
1684285200000|2023-05-17 01:00:00|1093.69|1092.19|1094.29|1092.79|1094.29|1092.79|1093.68|1092.18|0
1684288800000|2023-05-17 02:00:00|1094.09|1092.59|1094.7|1093.2|1094.89|1093.39|1094.09|1092.59|0
1684292400000|2023-05-17 03:00:00|1094.69|1093.19|1094.09|1092.59|1094.69|1093.19|1094.08|1092.58|0
1684296000000|2023-05-17 04:00:00|1094.28|1092.78|1094.29|1092.79|1094.49|1092.99|1094.08|1092.58|0
1684299600000|2023-05-17 05:00:00|1094.39|1092.89|1093.88|1092.38|1095.67|1094.17|1093.47|1091.97|0
1684303200000|2023-05-17 06:00:00|1093.68|1092.18|1092.49|1090.99|1093.88|1092.38|1092.09|1090.59|0
1684306800000|2023-05-17 07:00:00|1092.29|1090.79|1093.87|1092.37|1094.88|1093.38|1090.69|1089.19|0
1684310400000|2023-05-17 08:00:00|1093.88|1092.38|1095.88|1094.38|1096.08|1094.58|1093.67|1092.17|0
1684314000000|2023-05-17 09:00:00|1096.07|1094.57|1095.89|1094.39|1096.09|1094.59|1094.88|1093.38|0
1684317600000|2023-05-17 10:00:00|1096.09|1094.59|1095.89|1094.39|1096.09|1094.59|1095.09|1093.59|0
1684321200000|2023-05-17 11:00:00|1095.9|1094.4|1096.49|1094.99|1096.9|1095.4|1095.89|1094.39|0
1684324800000|2023-05-17 12:00:00|1096.69|1095.19|1097.89|1096.39|1097.89|1096.39|1096.27|1094.77|0
1684328400000|2023-05-17 13:00:00|1097.69|1096.19|1096.04|1094.54|1098.49|1096.99|1095.83|1094.33|0
1684332000000|2023-05-17 14:00:00|1095.84|1094.34|1096.3|1094.8|1096.67|1095.17|1095.64|1094.14|0
1684335600000|2023-05-17 15:00:00|1096.31|1094.81|1095.69|1094.19|1096.95|1095.45|1095.67|1094.17|0
1684339200000|2023-05-17 16:00:00|1097.32|1095.82|1100.19|1098.69|1100.4|1098.9|1097.12|1095.62|0
1684342800000|2023-05-17 17:00:00|1100.2|1098.7|1101.85|1100.35|1101.85|1100.35|1100.2|1098.7|0
1684346400000|2023-05-17 18:00:00|1101.65|1100.15|1100.4|1098.9|1101.75|1100.25|1100.4|1098.9|0
1684350000000|2023-05-17 19:00:00|1100.2|1098.7|1101.62|1100.12|1101.83|1100.33|1100.2|1098.7|0
1684353600000|2023-05-17 20:00:00|1102.07|1100.57|1101.71|1100.21|1102.13|1100.63|1101.44|1099.94|0
1684357200000|2023-05-17 21:00:00|1101.69|1100.19|1102.87|1101.37|1102.91|1101.41|1101.53|1100.03|0
1684360800000|2023-05-17 22:00:00|1102.79|1101.29|1102.38|1100.88|1102.79|1101.29|1102.02|1100.52|0
1684364400000|2023-05-17 23:00:00|1102.36|1100.86|1102.48|1100.98|1102.48|1100.98|1102.12|1100.62|0
1684368000000|2023-05-18 00:00:00|1102.44|1100.94|1102.59|1101.09|1103.6|1102.1|1102.28|1100.78|0
1684371600000|2023-05-18 01:00:00|1102.6|1101.1|1102.39|1100.89|1102.79|1101.29|1102.19|1100.69|0
1684375200000|2023-05-18 02:00:00|1102.49|1100.99|1103|1101.5|1103.2|1101.7|1102.39|1100.89|0
1684378800000|2023-05-18 03:00:00|1103.2|1101.7|1102.8|1101.3|1103.21|1101.71|1102.6|1101.1|0
1684382400000|2023-05-18 04:00:00|1102.79|1101.29|1103|1101.5|1103|1101.5|1102.6|1101.1|0
1684386000000|2023-05-18 05:00:00|1102.99|1101.49|1102|1100.5|1103.2|1101.7|1101.8|1100.3|0
1684389600000|2023-05-18 06:00:00|1101.9|1100.4|1102|1100.5|1102.4|1100.9|1101.6|1100.1|0
1684393200000|2023-05-18 07:00:00|1102.19|1100.69|1106.37|1104.87|1106.37|1104.87|1102.19|1100.69|0
1684396800000|2023-05-18 08:00:00|1106.38|1104.88|1107.17|1105.67|1108.96|1107.46|1106.38|1104.88|0
1684400400000|2023-05-18 09:00:00|1106.77|1105.27|1107.97|1106.47|1107.97|1106.47|1106.17|1104.67|0
1684404000000|2023-05-18 10:00:00|1107.96|1106.46|1108.96|1107.46|1109.56|1108.06|1107.76|1106.26|0
1684407600000|2023-05-18 11:00:00|1108.76|1107.26|1108.36|1106.86|1109.56|1108.06|1108.17|1106.67|0
1684411200000|2023-05-18 12:00:00|1108.56|1107.06|1106.51|1105.01|1108.56|1107.06|1106.31|1104.81|0
1684414800000|2023-05-18 13:00:00|1106.5|1105|1104.57|1103.07|1106.71|1105.21|1104.16|1102.66|0
1684418400000|2023-05-18 14:00:00|1104.58|1103.08|1106.67|1105.17|1106.67|1105.17|1103.39|1101.89|0
1684422000000|2023-05-18 15:00:00|1106.68|1105.18|1107.05|1105.55|1107.89|1106.39|1106.67|1105.17|0
1684425600000|2023-05-18 16:00:00|1107.04|1105.54|1105.82|1104.32|1107.05|1105.55|1105.2|1103.7|0
1684429200000|2023-05-18 17:00:00|1106.02|1104.52|1105.39|1103.89|1107.06|1105.56|1105.18|1103.68|0
1684432800000|2023-05-18 18:00:00|1105.19|1103.69|1107.24|1105.74|1107.44|1105.94|1105.18|1103.68|0
1684436400000|2023-05-18 19:00:00|1107.25|1105.75|1109.54|1108.04|1109.94|1108.44|1107.03|1105.53|0
1684440000000|2023-05-18 20:00:00|1109.58|1108.08|1110.34|1108.84|1110.44|1108.94|1109.27|1107.77|0
1684443600000|2023-05-18 21:00:00|1110.32|1108.82|1110.46|1108.96|1110.63|1109.13|1110.32|1108.82|0
1684447200000|2023-05-18 22:00:00|1110.4|1108.9|1111.44|1109.94|1112.36|1110.86|1110|1108.5|0
1684450800000|2023-05-18 23:00:00|1111.42|1109.92|1110.5|1109|1111.44|1109.94|1110.46|1108.96|0
1684454400000|2023-05-19 00:00:00|1110.56|1109.06|1110.75|1109.25|1111.16|1109.66|1109.76|1108.26|0
1684458000000|2023-05-19 01:00:00|1110.85|1109.35|1110.55|1109.05|1111.15|1109.65|1109.94|1108.44|0
1684461600000|2023-05-19 02:00:00|1110.35|1108.85|1111.75|1110.25|1111.95|1110.45|1110.35|1108.85|0
1684465200000|2023-05-19 03:00:00|1111.65|1110.15|1111.15|1109.65|1112.15|1110.65|1111.15|1109.65|0
1684468800000|2023-05-19 04:00:00|1110.95|1109.45|1110.56|1109.06|1110.96|1109.46|1110.55|1109.05|0
1684472400000|2023-05-19 05:00:00|1110.75|1109.25|1110.35|1108.85|1110.76|1109.26|1110.35|1108.85|0
1684476000000|2023-05-19 06:00:00|1110.15|1108.65|1109.1|1107.6|1110.15|1108.65|1109.04|1107.54|0
1684479600000|2023-05-19 07:00:00|1109.29|1107.79|1106.79|1104.54|1109.68|1108.18|1103.62|1101.79|210
1684483200000|2023-05-19 08:00:00|1106.54|1104.29|1106.04|1104.04|1107.04|1104.29|1104.79|1103.79|6
1684486800000|2023-05-19 09:00:00|1106.29|1103.79|1105.54|1104.29|1107.04|1104.54|1105.04|1103.79|71
1684490400000|2023-05-19 10:00:00|1105.79|1104.04|1105.04|1103.79|1106.54|1105.04|1105.04|1103.54|119
1684494000000|2023-05-19 11:00:00|1104.79|1103.29|1104.54|1103.04|1105.58|1104.29|1104.29|1103.04|5
1684497600000|2023-05-19 12:00:00|1104.79|1103.29|1104.29|1103.04|1105.79|1104.29|1103.54|1102.29|3
1684501200000|2023-05-19 13:00:00|1104.54|1103.29|1104.79|1103.79|1104.79|1103.79|1103.04|1101.79|2
1684504800000|2023-05-19 14:00:00|1104.54|1103.54|1104.69|1103.19|1106.39|1105.64|1104.09|1102.59|229
1684508400000|2023-05-19 15:00:00|1104.68|1103.18|1101.66|1100.16|1105.09|1103.59|1100.42|1098.92|0
1684512000000|2023-05-19 16:00:00|1101.65|1100.15|1102.06|1100.56|1102.46|1100.96|1100.23|1098.73|0
1684515600000|2023-05-19 17:00:00|1102.26|1100.76|1102.21|1100.71|1102.66|1101.16|1102.03|1100.53|0
1684519200000|2023-05-19 18:00:00|1102.22|1100.72|1102.64|1101.14|1102.64|1101.14|1101.6|1100.1|0
1684522800000|2023-05-19 19:00:00|1102.63|1101.13|1102.54|1101.04|1103.24|1101.74|1101.82|1100.32|0
1684526400000|2023-05-19 20:00:00|1102.09|1100.59|1100.81|1099.31|1102.35|1100.85|1100.31|1098.81|0
1684530000000|2023-05-19 21:00:00|1100.8|1099.3|1100.8|1099.3|1100.8|1099.3|1100.8|1099.3|0
1684738800000|2023-05-22 07:00:00|1103.14|1100.39|1102.39|1100.89|1104.14|1101.64|1101.14|1098.64|162
1684742400000|2023-05-22 08:00:00|1102.14|1100.64|1102.23|1101.23|1103.14|1101.23|1100.89|1100.14|24
1684746000000|2023-05-22 09:00:00|1101.98|1100.98|1101.33|1100.08|1102.98|1101.23|1100.98|1100.08|0
1684749600000|2023-05-22 10:00:00|1101.08|1099.83|1100.33|1099.08|1101.58|1100.08|1099.83|1099.08|2
1684753200000|2023-05-22 11:00:00|1100.58|1099.01|1103.9|1103.15|1103.9|1103.15|1099.97|1097.97|103
1684756800000|2023-05-22 12:00:00|1104.15|1103.4|1099.65|1098.65|1104.4|1103.65|1099.65|1098.65|117
1684760400000|2023-05-22 13:00:00|1099.9|1098.9|1101.15|1100.15|1103.15|1101.9|1099.4|1098.4|72
1684764000000|2023-05-22 14:00:00|1100.9|1099.9|1101.29|1099.79|1101.54|1100.4|1098.9|1097.9|45
1684825200000|2023-05-23 07:00:00|1100.04|1098.79|1099.24|1097.99|1101.29|1100.29|1098.74|1097.74|14
1684828800000|2023-05-23 08:00:00|1098.99|1097.74|1099.49|1098.49|1100.24|1099.24|1097.74|1096.99|21
1684832400000|2023-05-23 09:00:00|1099.74|1098.74|1100.74|1099.49|1101.24|1100.24|1099.49|1098.74|9
1684836000000|2023-05-23 10:00:00|1100.49|1099.24|1103.99|1102.99|1104.24|1103.49|1099.99|1099.24|23
1684839600000|2023-05-23 11:00:00|1103.74|1102.74|1103.76|1103.01|1104.51|1103.76|1102.99|1101.99|23
1684843200000|2023-05-23 12:00:00|1104.01|1102.76|1104.51|1103.26|1106.26|1104.51|1103.76|1102.76|15
1684846800000|2023-05-23 13:00:00|1104.26|1103.01|1106.51|1104.51|1107.51|1106.26|1102.51|1101.26|332
1684850400000|2023-05-23 14:00:00|1106.76|1104.76|1105.78|1105.03|1107.51|1106.01|1104.53|1103.53|47
1684911600000|2023-05-24 07:00:00|1105.66|1105.16|1098.18|1097.18|1105.66|1105.16|1096.18|1094.93|37
1684915200000|2023-05-24 08:00:00|1097.93|1096.93|1103.18|1101.93|1103.18|1102.18|1097.43|1096.43|34
1684918800000|2023-05-24 09:00:00|1103.43|1102.18|1102.68|1101.43|1104.68|1103.43|1102.18|1100.93|9
1684922400000|2023-05-24 10:00:00|1102.43|1101.18|1101.68|1100.43|1102.68|1101.43|1099.68|1098.68|10
1684926000000|2023-05-24 11:00:00|1101.43|1100.18|1102.69|1101.44|1103.94|1102.19|1101.18|1099.93|1
1684929600000|2023-05-24 12:00:00|1102.94|1101.69|1104.19|1103.19|1104.44|1103.19|1102.44|1101.19|4
1684933200000|2023-05-24 13:00:00|1104.44|1102.94|1102.44|1101.19|1106.44|1105.19|1101.69|1100.44|31
1684936800000|2023-05-24 14:00:00|1102.19|1100.94|1102.6|1100.6|1102.94|1101.69|1100.69|1099.69|55
1684998000000|2023-05-25 07:00:00|1104.85|1101.85|1105.92|1103.42|1107.85|1105.6|1102.85|1101.35|84
1685001600000|2023-05-25 08:00:00|1106.17|1103.92|1106.17|1104.92|1108.42|1105.92|1104.92|1103.67|3
1685005200000|2023-05-25 09:00:00|1105.92|1104.67|1106.17|1104.92|1107.42|1106.42|1104.92|1103.67|0
1685008800000|2023-05-25 10:00:00|1106.42|1105.17|1103.67|1102.42|1106.67|1105.42|1103.67|1102.42|0
1685012400000|2023-05-25 11:00:00|1103.42|1102.17|1114|1112.75|1152.67|1113.75|1102.92|1101.67|172
1685016000000|2023-05-25 12:00:00|1114.25|1113|1112.75|1111|1115|1113.5|1110.75|1109.5|21
1685019600000|2023-05-25 13:00:00|1112.5|1111.25|1102.5|1100.25|1112.5|1111.5|1101.75|1100.25|37
1685023200000|2023-05-25 14:00:00|1102.25|1100|1098.47|1096.97|1103|1101.5|1098.22|1096.72|80
1685084400000|2023-05-26 07:00:00|1104.47|1101.72|1100.7|1099.2|1105.22|1102.72|1098.22|1097.22|42
1685088000000|2023-05-26 08:00:00|1100.95|1098.95|1100.7|1099.45|1103.7|1101.2|1099.95|1098.45|20
1685091600000|2023-05-26 09:00:00|1100.95|1099.2|1098.7|1097.45|1101.2|1099.95|1097.95|1096.7|7
1685095200000|2023-05-26 10:00:00|1098.95|1097.7|1099.95|1098.45|1100.2|1098.95|1097.45|1096.45|27
1685098800000|2023-05-26 11:00:00|1099.7|1098.2|1098.45|1096.95|1100.45|1098.95|1098.45|1096.95|0
1685102400000|2023-05-26 12:00:00|1098.2|1096.92|1095.27|1094.27|1098.52|1096.92|1095.02|1094.02|24
1685106000000|2023-05-26 13:00:00|1095.52|1094.52|1096.77|1095.27|1099.77|1098.27|1095.52|1094.27|28
1685109600000|2023-05-26 14:00:00|1096.52|1095.77|1096.18|1094.43|1099.52|1098.27|1095.93|1094.43|44
1685430000000|2023-05-30 07:00:00|1100.18|1097.43|1102.19|1100.69|1102.19|1101.18|1098.68|1097.43|32
1685433600000|2023-05-30 08:00:00|1103.19|1100.94|1101.94|1100.19|1103.94|1101.69|1101.69|1099.94|30
1685437200000|2023-05-30 09:00:00|1101.69|1100.44|1104.19|1101.94|1104.44|1101.94|1101.69|1100.44|8
1685440800000|2023-05-30 10:00:00|1103.94|1102.19|1099.94|1098.44|1104.44|1102.44|1099.94|1098.44|3
1685444400000|2023-05-30 11:00:00|1100.19|1098.69|1100.75|1099.25|1111.94|1099.75|1099.69|1093.94|1
1685448000000|2023-05-30 12:00:00|1101|1099|1097.75|1095.25|1101|1099.25|1097.75|1095.25|17
1685451600000|2023-05-30 13:00:00|1097.5|1095|1090.5|1089|1097.5|1095.75|1089.75|1088.5|43
1685455200000|2023-05-30 14:00:00|1090.75|1089.5|1092|1090.75|1092|1091|1090.25|1089|11
1685516400000|2023-05-31 07:00:00|1083.5|1081.5|1088.36|1085.86|1089.5|1087|1082|1080.75|55
1685520000000|2023-05-31 08:00:00|1088.61|1086.36|1086.61|1085.36|1090.61|1088.36|1084.61|1083.36|25
1685523600000|2023-05-31 09:00:00|1086.86|1085.61|1081.61|1080.61|1088.36|1087.11|1081.11|1079.86|22
1685527200000|2023-05-31 10:00:00|1081.86|1080.11|1081.11|1079.61|1082.11|1080.61|1078.86|1077.61|24
1685530800000|2023-05-31 11:00:00|1080.86|1079.36|1077.9|1076.65|1081.61|1080.11|1077.65|1076.65|3
1685534400000|2023-05-31 12:00:00|1078.15|1076.9|1076.9|1075.65|1078.65|1077.4|1075.4|1074.15|102
1685538000000|2023-05-31 13:00:00|1076.65|1075.4|1080.65|1079.15|1110.4|1079.15|1075.9|1064.9|232
1685541600000|2023-05-31 14:00:00|1080.4|1078.9|1079.15|1077.15|1080.9|1079.4|1078.9|1076.9|268
1685602800000|2023-06-01 07:00:00|1080.08|1079.58|1081.83|1080.33|1084.83|1083.33|1078.08|1076.33|26
1685606400000|2023-06-01 08:00:00|1081.58|1080.08|1083.83|1082.33|1084.33|1082.83|1081.33|1079.83|26
1685610000000|2023-06-01 09:00:00|1083.58|1082.08|1083.83|1082.58|1084.08|1082.58|1081.33|1080.08|4
1685613600000|2023-06-01 10:00:00|1083.33|1082.33|1082.83|1081.33|1083.58|1082.33|1082.33|1081.08|0
1685617200000|2023-06-01 11:00:00|1082.58|1081.08|1084.71|1083.21|1084.96|1083.46|1082.33|1080.83|5
1685620800000|2023-06-01 12:00:00|1084.96|1083.46|1082.96|1081.71|1085.71|1084.96|1082.96|1081.21|21
1685624400000|2023-06-01 13:00:00|1083.21|1081.46|1078.71|1077.46|1083.21|1081.71|1078.71|1077.21|245
1685628000000|2023-06-01 14:00:00|1079.21|1077.96|1080.75|1078.75|1081.96|1080.71|1079.21|1077.71|12
1685689200000|2023-06-02 07:00:00|1092|1089.5|1097.4|1095.15|1097.65|1095.4|1090|1088.75|84
1685692800000|2023-06-02 08:00:00|1097.15|1094.9|1099.4|1097.15|1100.4|1098.4|1096.15|1093.9|27
1685696400000|2023-06-02 09:00:00|1099.15|1096.9|1101.65|1099.4|1102.4|1100.15|1098.65|1096.65|18
1685700000000|2023-06-02 10:00:00|1101.4|1099.15|1102.15|1099.9|1103.9|1101.9|1100.9|1099.15|3
1685703600000|2023-06-02 11:00:00|1101.9|1099.65|1100.24|1098.24|1102.15|1099.9|1099.49|1097.65|15
1685707200000|2023-06-02 12:00:00|1100.49|1098.49|1099.99|1098.49|1104.24|1098.99|1098.99|1098.24|51
1685710800000|2023-06-02 13:00:00|1099.74|1098.24|1102.74|1101.49|1103.49|1101.49|1099.24|1097.49|261
1685714400000|2023-06-02 14:00:00|1102.99|1100.99|1104.17|1101.42|1105.67|1104.42|1101.49|1099.99|244
1685948400000|2023-06-05 07:00:00|1113.17|1111.17|1111.64|1109.89|1115.67|1114.17|1109.92|1108.67|230
1685952000000|2023-06-05 08:00:00|1111.89|1110.14|1113.39|1111.64|1114.14|1112.39|1110.89|1109.14|0
1685955600000|2023-06-05 09:00:00|1113.14|1111.39|1114.14|1112.64|1114.89|1113.14|1112.39|1110.64|4
1685959200000|2023-06-05 10:00:00|1114.39|1112.89|1113.39|1112.14|1115.39|1113.89|1113.39|1112.14|7
1685962800000|2023-06-05 11:00:00|1113.64|1112.39|1116.04|1115.04|1116.04|1115.04|1113.14|1111.89|32
1685966400000|2023-06-05 12:00:00|1115.79|1114.54|1115.79|1114.54|1116.79|1115.54|1115.29|1114.54|159
1685970000000|2023-06-05 13:00:00|1115.54|1114.29|1112.79|1111.29|1121.29|1120.04|1112.29|1111.04|134
1685973600000|2023-06-05 14:00:00|1113.29|1111.54|1110.14|1109.14|1113.79|1112.54|1109.39|1108.39|132
1686034800000|2023-06-06 07:00:00|1100.64|1099.39|1100.33|1098.08|1100.64|1099.64|1096.33|1095.08|268
1686038400000|2023-06-06 08:00:00|1100.08|1098.33|1092.83|1091.33|1100.83|1098.58|1092.83|1091.33|28
1686042000000|2023-06-06 09:00:00|1092.58|1091.58|1094.33|1093.08|1095.58|1093.58|1092.58|1091.58|12
1686045600000|2023-06-06 10:00:00|1094.58|1092.83|1092.08|1089.83|1094.83|1093.08|1090.83|1089.58|57
1686049200000|2023-06-06 11:00:00|1092.33|1090.33|1093.45|1091.45|1093.45|1092.33|1091.7|1090.33|43
1686052800000|2023-06-06 12:00:00|1093.7|1091.7|1093.2|1091.7|1095.2|1093.45|1092.95|1091.7|1
1686056400000|2023-06-06 13:00:00|1093.45|1091.95|1093.95|1092.45|1096.45|1094.45|1092.45|1090.95|6
1686060000000|2023-06-06 14:00:00|1093.7|1092.7|1095.72|1093.47|1095.72|1093.47|1093.7|1092.47|20
1686121200000|2023-06-07 07:00:00|1100.47|1098.47|1103.52|1101.52|1103.52|1101.52|1099.22|1097.72|46
1686124800000|2023-06-07 08:00:00|1103.77|1101.77|1107.02|1105.52|1107.52|1105.52|1103.27|1101.77|120
1686128400000|2023-06-07 09:00:00|1106.77|1105.27|1106.27|1105.02|1107.77|1106.52|1105.77|1104.02|21
1686132000000|2023-06-07 10:00:00|1106.52|1105.27|1108.02|1106.52|1108.77|1107.27|1106.52|1105.27|44
1686135600000|2023-06-07 11:00:00|1108.27|1106.77|1107.63|1106.13|1108.77|1107.13|1107.38|1105.88|0
1686139200000|2023-06-07 12:00:00|1107.38|1105.88|1107.38|1106.13|1108.13|1106.63|1105.88|1104.38|31
1686142800000|2023-06-07 13:00:00|1107.13|1105.88|1109.63|1108.38|1110.38|1109.13|1105.63|1104.13|77
1686146400000|2023-06-07 14:00:00|1109.38|1108.63|1109.65|1108.65|1111.4|1110.15|1109.38|1108.13|50
1686207600000|2023-06-08 07:00:00|1109.4|1108.9|1113.88|1112.88|1115.4|1113.9|1109.4|1108.9|41
1686211200000|2023-06-08 08:00:00|1114.13|1112.63|1111.63|1110.88|1114.88|1113.38|1111.38|1109.88|57
1686214800000|2023-06-08 09:00:00|1111.38|1110.13|1113.63|1112.38|1113.63|1112.38|1110.38|1109.13|24
1686218400000|2023-06-08 10:00:00|1113.38|1111.88|1116.13|1114.88|1116.88|1115.38|1113.38|1111.88|45
1686222000000|2023-06-08 11:00:00|1116.38|1114.63|1115.81|1114.81|1116.81|1115.31|1115.38|1114.13|3
1686225600000|2023-06-08 12:00:00|1116.06|1114.56|1116.31|1114.81|1116.56|1114.81|1114.81|1113.56|6
1686229200000|2023-06-08 13:00:00|1116.81|1115.06|1113.81|1112.56|1116.81|1115.31|1113.06|1111.81|12
1686232800000|2023-06-08 14:00:00|1113.56|1112.31|1114.23|1112.48|1114.48|1112.98|1113.06|1111.81|45
1686294000000|2023-06-09 07:00:00|1113.61|1113.11|1118.26|1117.01|1118.26|1117.01|1111.98|1110.48|22
1686297600000|2023-06-09 08:00:00|1118.01|1116.51|1118.01|1116.76|1118.76|1117.51|1115.01|1113.51|14
1686301200000|2023-06-09 09:00:00|1117.76|1116.51|1115.51|1114.26|1118.26|1117.01|1114.51|1113.26|3
1686304800000|2023-06-09 10:00:00|1115.76|1114.51|1114.51|1113.01|1116.01|1114.51|1113.26|1112.01|0
1686308400000|2023-06-09 11:00:00|1114.26|1112.76|1116.24|1114.74|1116.99|1115.74|1114.01|1112.76|0
1686312000000|2023-06-09 12:00:00|1116.49|1114.99|1115.74|1114.49|1117.49|1116.24|1114.24|1112.99|8
1686315600000|2023-06-09 13:00:00|1115.49|1114.24|1115.24|1113.74|1115.99|1114.49|1111.99|1110.99|278
1686319200000|2023-06-09 14:00:00|1115.49|1114.24|1117.99|1116.49|1117.99|1116.49|1114.99|1113.74|25
1686553200000|2023-06-12 07:00:00|1113.24|1111.24|1113.05|1111.05|1114.3|1112.24|1108.74|1107.24|69
1686556800000|2023-06-12 08:00:00|1113.3|1111.55|1111.3|1110.05|1114.05|1112.05|1109.3|1107.3|0
1686560400000|2023-06-12 09:00:00|1111.05|1109.8|1110.3|1108.55|1111.05|1109.8|1109.3|1107.8|1
1686564000000|2023-06-12 10:00:00|1110.05|1109.05|1112.05|1110.55|1112.3|1110.55|1110.05|1109.05|2
1686567600000|2023-06-12 11:00:00|1111.8|1110.3|1111.73|1110.23|1112.55|1110.73|1111.05|1109.55|1
1686571200000|2023-06-12 12:00:00|1111.48|1109.98|1110.48|1107.23|1111.98|1109.98|1108.73|1106.98|4
1686574800000|2023-06-12 13:00:00|1109.48|1107.48|1111.48|1110.48|1112.73|1111.73|1108.98|1107.48|29
1686578400000|2023-06-12 14:00:00|1111.73|1110.73|1110.51|1108.26|1111.73|1110.73|1109.51|1108.26|33
1686639600000|2023-06-13 07:00:00|1109.64|1109.14|1117.26|1115.76|1118.76|1117.26|1109.64|1109.14|411
1686643200000|2023-06-13 08:00:00|1117.01|1115.51|1120.51|1118.26|1121.01|1119.51|1117.01|1115.26|34
1686646800000|2023-06-13 09:00:00|1120.26|1118.01|1118.7|1116.95|1120.51|1119.26|1118.26|1116.26|156
1686650400000|2023-06-13 10:00:00|1118.45|1116.7|1117.45|1115.7|1119.45|1118.45|1117.45|1115.45|5193
1686654000000|2023-06-13 11:00:00|1117.2|1115.45|1116.89|1115.39|1117.5|1116|1116.89|1114.7|0
1686657600000|2023-06-13 12:00:00|1117.14|1115.14|1120.39|1119.14|1120.89|1119.64|1117.14|1114.64|41
1686661200000|2023-06-13 13:00:00|1120.64|1119.39|1127.39|1126.64|1127.64|1126.89|1120.39|1119.14|835
1686664800000|2023-06-13 14:00:00|1127.64|1126.39|1130.24|1128.99|1130.99|1129.49|1126.89|1125.64|46
1686726000000|2023-06-14 07:00:00|1129.87|1129.37|1127.23|1125.73|1129.87|1129.37|1123.74|1122.74|215
1686729600000|2023-06-14 08:00:00|1127.48|1125.48|1128.98|1126.98|1129.98|1127.98|1126.23|1124.73|2380
1686733200000|2023-06-14 09:00:00|1129.23|1127.23|1128.23|1125.98|1130.73|1128.48|1127.98|1125.98|472
1686736800000|2023-06-14 10:00:00|1127.98|1126.23|1133.48|1131.23|1133.73|1131.73|1127.98|1125.98|202
1686740400000|2023-06-14 11:00:00|1133.23|1130.98|1131.52|1129.52|1133.27|1131.27|1131.27|1129.27|101
1686744000000|2023-06-14 12:00:00|1131.27|1129.27|1129.52|1128.02|1131.52|1129.27|1129.02|1127.02|9
1686747600000|2023-06-14 13:00:00|1129.77|1127.52|1125.02|1123.27|1130.27|1129.02|1125.02|1123.27|261
1686751200000|2023-06-14 14:00:00|1124.77|1123.52|1124.4|1122.4|1124.9|1123.52|1123.02|1121.77|50
1686812400000|2023-06-15 07:00:00|1123.65|1123.15|1126.12|1123.87|1126.37|1124.37|1122.15|1119.65|980
1686816000000|2023-06-15 08:00:00|1126.37|1124.12|1124.37|1122.37|1128.37|1126.12|1124.12|1122.12|500
1686819600000|2023-06-15 09:00:00|1124.12|1122.12|1127.62|1125.62|1127.87|1125.62|1124.12|1122.12|0
1686823200000|2023-06-15 10:00:00|1127.37|1125.37|1132.12|1129.87|1132.12|1129.87|1127.12|1125.12|0
1686826800000|2023-06-15 11:00:00|1132.37|1130.12|1133.63|1131.63|1133.88|1132.13|1132.12|1130.12|702
1686830400000|2023-06-15 12:00:00|1133.13|1131.38|1125.63|1123.63|1133.13|1131.38|1125.63|1123.63|13
1686834000000|2023-06-15 13:00:00|1125.38|1123.38|1123.63|1121.63|1126.63|1123.88|1123.13|1120.88|91
1686837600000|2023-06-15 14:00:00|1123.88|1121.88|1124.07|1122.57|1124.13|1122.63|1123.13|1121.38|19
1686898800000|2023-06-16 07:00:00|1129.07|1126.07|1132.07|1129.32|1134.57|1132.07|1128.07|1125.32|25
1686902400000|2023-06-16 08:00:00|1132.32|1129.57|1131.57|1129.57|1132.32|1129.82|1130.07|1127.57|26
1686906000000|2023-06-16 09:00:00|1131.32|1129.32|1129.57|1127.57|1131.32|1129.82|1128.57|1126.32|1
1686909600000|2023-06-16 10:00:00|1129.07|1127.82|1131.57|1130.07|1131.57|1130.07|1128.57|1126.57|0
1686913200000|2023-06-16 11:00:00|1131.32|1129.82|1132.57|1131.32|1132.82|1131.57|1131.07|1128.82|10
1686916800000|2023-06-16 12:00:00|1132.32|1131.57|1136.07|1134.82|1136.82|1135.82|1132.07|1130.82|11
1686920400000|2023-06-16 13:00:00|1135.82|1134.57|1131.07|1129.82|1136.32|1135.32|1131.07|1129.82|0
1686924000000|2023-06-16 14:00:00|1131.32|1130.07|1132.88|1131.38|1134.13|1132.88|1131.32|1130.07|60
1687158000000|2023-06-19 07:00:00|1122.88|1117.88|1119.19|1117.44|1123.13|1122.38|1118.63|1116.94|95
1687161600000|2023-06-19 08:00:00|1118.94|1117.19|1117.19|1115.44|1118.94|1117.19|1116.69|1115.19|51
1687165200000|2023-06-19 09:00:00|1117.69|1115.19|1119.94|1118.44|1120.19|1119.19|1117.44|1115.19|9
1687168800000|2023-06-19 10:00:00|1120.19|1118.19|1117.94|1116.19|1120.19|1118.44|1117.44|1115.94|7
1687172400000|2023-06-19 11:00:00|1117.69|1115.94|1118.73|1116.98|1118.73|1117.23|1117.69|1115.94|0
1687176000000|2023-06-19 12:00:00|1118.48|1117.23|1119.48|1117.48|1119.73|1117.98|1118.48|1116.23|0
1687179600000|2023-06-19 13:00:00|1118.98|1117.23|1119.98|1118.48|1119.98|1118.48|1116.48|1114.73|10
1687183200000|2023-06-19 14:00:00|1120.23|1118.23|1118.58|1116.58|1120.23|1118.58|1118.58|1116.58|23
1687244400000|2023-06-20 07:00:00|1117.83|1117.33|1117.17|1115.92|1118.67|1117.33|1115.08|1112.83|32
1687248000000|2023-06-20 08:00:00|1117.42|1116.17|1116.67|1114.92|1117.92|1116.42|1114.92|1114.17|9
1687251600000|2023-06-20 09:00:00|1116.92|1115.17|1118.92|1117.42|1120.17|1118.92|1116.67|1114.92|7
1687255200000|2023-06-20 10:00:00|1119.17|1117.67|1118.67|1117.67|1120.67|1119.42|1118.42|1117.17|23
1687258800000|2023-06-20 11:00:00|1118.92|1117.92|1119.38|1118.13|1120.42|1119.67|1118.67|1117.38|40
1687262400000|2023-06-20 12:00:00|1119.63|1118.38|1119.63|1118.63|1120.13|1119.38|1118.13|1116.63|46
1687266000000|2023-06-20 13:00:00|1119.88|1118.88|1120.38|1119.13|1172.38|1120.38|1117.13|1115.63|20
1687269600000|2023-06-20 14:00:00|1120.63|1118.63|1119.85|1118.35|1120.85|1119.63|1119.85|1118.35|33
1687330800000|2023-06-21 07:00:00|1114.85|1112.85|1116.91|1114.66|1118.6|1117.6|1114.85|1112.85|36
1687334400000|2023-06-21 08:00:00|1117.16|1115.16|1111.41|1110.66|1117.16|1115.16|1110.41|1109.41|73
1687338000000|2023-06-21 09:00:00|1112.41|1110.91|1112.16|1111.16|1112.66|1111.16|1109.41|1107.66|89
1687341600000|2023-06-21 10:00:00|1111.91|1111.41|1112.91|1111.16|1114.66|1113.16|1111.91|1110.66|116
1687345200000|2023-06-21 11:00:00|1112.66|1111.41|1111.73|1110.98|1112.66|1112.16|1111.41|1109.41|95
1687348800000|2023-06-21 12:00:00|1112.73|1110.73|1111.23|1109.73|1113.48|1112.23|1111.23|1108.73|380
1687352400000|2023-06-21 13:00:00|1110.98|1109.48|1113.48|1112.73|1113.98|1112.98|1109.98|1108.73|331
1687356000000|2023-06-21 14:00:00|1113.98|1112.98|1114.98|1112.48|1115.23|1113.23|1112.98|1111.98|201
1687417200000|2023-06-22 07:00:00|1099.46|1097.21|1100.97|1099.22|1101.22|1099.47|1098.46|1096.46|63
1687420800000|2023-06-22 08:00:00|1101.22|1099.47|1101.72|1099.97|1102.97|1101.47|1100.97|1098.97|22
1687424400000|2023-06-22 09:00:00|1101.97|1100.22|1101.22|1099.72|1102.47|1100.97|1098.22|1097.22|26
1687428000000|2023-06-22 10:00:00|1101.47|1099.97|1097.97|1095.97|1101.47|1099.97|1096.72|1094.97|26
1687431600000|2023-06-22 11:00:00|1097.72|1096.22|1097.47|1096.22|1097.72|1096.97|1095.97|1094.72|40
1687435200000|2023-06-22 12:00:00|1097.72|1096.47|1098.27|1097.27|1098.97|1097.97|1097.52|1096.27|24
1687438800000|2023-06-22 13:00:00|1098.02|1097.02|1095.77|1094.52|1098.77|1098.02|1093.27|1091.77|46
1687442400000|2023-06-22 14:00:00|1096.02|1094.27|1096.33|1094.58|1096.52|1095.52|1095.27|1094.27|32
1687503600000|2023-06-23 07:00:00|1095.71|1095.21|1083.88|1082.88|1095.71|1095.21|1081.83|1080.33|179
1687507200000|2023-06-23 08:00:00|1084.88|1083.13|1082.88|1081.38|1086.38|1084.88|1082.88|1080.88|12
1687510800000|2023-06-23 09:00:00|1083.13|1081.63|1084.63|1083.13|1084.63|1083.13|1082.38|1080.13|3
1687514400000|2023-06-23 10:00:00|1084.38|1082.88|1085.63|1084.13|1086.13|1084.63|1084.38|1082.88|2
1687518000000|2023-06-23 11:00:00|1085.88|1084.38|1086.92|1085.42|1088.13|1086.38|1085.88|1084.13|125
1687521600000|2023-06-23 12:00:00|1086.67|1085.67|1083.17|1081.17|1087.42|1085.92|1083.17|1080.92|101
1687525200000|2023-06-23 13:00:00|1082.67|1080.92|1082.67|1080.92|1084.67|1082.92|1080.17|1078.92|186
1687528800000|2023-06-23 14:00:00|1083.17|1080.67|1082.42|1081.42|1083.17|1082.42|1082.17|1080.42|154
1687762800000|2023-06-26 07:00:00|1083.92|1083.17|1074.56|1072.31|1085.67|1084.42|1071.81|1069.81|213
1687766400000|2023-06-26 08:00:00|1074.06|1072.06|1072.06|1070.81|1074.81|1073.81|1071.06|1069.06|10
1687770000000|2023-06-26 09:00:00|1072.31|1071.06|1079.31|1077.56|1079.56|1078.56|1072.31|1071.06|6
1687773600000|2023-06-26 10:00:00|1079.06|1077.31|1077.81|1076.81|1079.06|1077.81|1077.31|1075.81|103
1687777200000|2023-06-26 11:00:00|1078.56|1077.06|1081.04|1079.54|1081.04|1079.79|1077.81|1076.81|112
1687780800000|2023-06-26 12:00:00|1081.29|1079.79|1079.79|1079.04|1082.79|1081.54|1079.79|1078.79|93
1687784400000|2023-06-26 13:00:00|1080.29|1079.29|1086.54|1085.54|1087.79|1087.04|1079.79|1079.04|134
1687788000000|2023-06-26 14:00:00|1086.29|1085.29|1086.16|1084.41|1086.79|1085.79|1084.91|1083.66|48
1687849200000|2023-06-27 07:00:00|1092.91|1089.66|1077.79|1076.54|1092.91|1089.66|1076.79|1074.79|33
1687852800000|2023-06-27 08:00:00|1078.04|1076.29|1079.79|1078.29|1081.54|1080.29|1078.04|1076.04|6
1687856400000|2023-06-27 09:00:00|1079.54|1078.54|1076.29|1074.54|1079.54|1078.54|1076.29|1074.29|15
1687860000000|2023-06-27 10:00:00|1076.54|1074.79|1077.29|1075.79|1077.79|1076.79|1076.54|1074.54|0
1687863600000|2023-06-27 11:00:00|1077.54|1076.04|1074.94|1073.69|1077.54|1076.54|1074.69|1072.69|7
1687867200000|2023-06-27 12:00:00|1075.19|1073.94|1077.94|1075.94|1077.94|1076.44|1075.19|1073.19|3
1687870800000|2023-06-27 13:00:00|1077.69|1075.69|1077.69|1075.44|1079.69|1078.69|1075.44|1074.19|10
1687874400000|2023-06-27 14:00:00|1077.44|1075.19|1079.12|1077.62|1079.37|1078.12|1076.19|1074.94|35
1687935600000|2023-06-28 07:00:00|1082.87|1081.37|1083.58|1081.58|1085.33|1084.08|1081.87|1081.08|48
1687939200000|2023-06-28 08:00:00|1083.33|1081.33|1083.08|1081.08|1084.83|1083.08|1082.58|1079.83|6
1687942800000|2023-06-28 09:00:00|1083.33|1081.33|1088.08|1086.58|1088.33|1087.08|1083.08|1081.33|21
1687946400000|2023-06-28 10:00:00|1088.33|1086.33|1087.58|1086.08|1089.33|1088.08|1087.58|1085.83|7
1687950000000|2023-06-28 11:00:00|1087.83|1086.33|1087.46|1086.21|1089.83|1088.58|1087.46|1085.46|3
1687953600000|2023-06-28 12:00:00|1087.71|1086.46|1090.96|1089.71|1091.71|1090.46|1087.71|1085.46|24
1687957200000|2023-06-28 13:00:00|1090.71|1089.96|1088.46|1087.21|1092.21|1090.96|1086.46|1085.21|74
1687960800000|2023-06-28 14:00:00|1088.71|1087.46|1089.62|1088.62|1089.87|1088.87|1088.46|1087.21|34
1688022000000|2023-06-29 07:00:00|1089.37|1088.87|1093.46|1092.21|1094.62|1093.12|1089.37|1088.87|204
1688025600000|2023-06-29 08:00:00|1093.21|1091.96|1094.46|1093.21|1094.71|1093.46|1091.21|1089.96|2
1688029200000|2023-06-29 09:00:00|1094.21|1092.96|1094.71|1093.71|1094.96|1093.71|1092.71|1091.46|15
1688032800000|2023-06-29 10:00:00|1094.46|1093.46|1096.96|1095.71|1097.21|1096.21|1094.46|1093.46|68
1688036400000|2023-06-29 11:00:00|1097.21|1095.96|1099.89|1098.64|1100.14|1098.89|1096.96|1095.71|25
1688040000000|2023-06-29 12:00:00|1100.39|1098.89|1101.14|1100.14|1101.89|1100.64|1100.14|1098.89|12
1688043600000|2023-06-29 13:00:00|1100.89|1099.89|1104.14|1102.14|1104.14|1102.64|1100.39|1099.39|176
1688047200000|2023-06-29 14:00:00|1103.89|1102.39|1103.07|1101.57|1103.89|1102.64|1102.82|1101.32|49
1688108400000|2023-06-30 07:00:00|1108.32|1106.82|1110.28|1108.78|1110.53|1109.28|1107.53|1106.28|254
1688112000000|2023-06-30 08:00:00|1110.53|1109.03|1110.03|1108.53|1111.28|1109.78|1109.53|1107.78|2
1688115600000|2023-06-30 09:00:00|1110.28|1108.78|1110.03|1108.28|1110.78|1109.28|1108.03|1106.28|0
1688119200000|2023-06-30 10:00:00|1109.78|1107.78|1108.28|1107.03|1109.78|1108.53|1107.78|1106.53|251
1688122800000|2023-06-30 11:00:00|1108.78|1106.78|1107.47|1106.22|1109.03|1108.03|1107.47|1105.97|0
1688126400000|2023-06-30 12:00:00|1106.97|1105.97|1111.72|1109.97|1111.72|1109.97|1106.97|1105.47|155
1688130000000|2023-06-30 13:00:00|1111.97|1110.22|1110.72|1108.72|1112.97|1111.72|1109.47|1107.97|46
1688133600000|2023-06-30 14:00:00|1110.47|1108.47|1110.75|1110|1112.25|1111.25|1110.47|1108.47|216
1685430000000|2023-05-30 07:00:00|1100.18|1097.43|1102.19|1100.69|1102.19|1101.18|1098.68|1097.43|32
1685433600000|2023-05-30 08:00:00|1103.19|1100.94|1101.94|1100.19|1103.94|1101.69|1101.69|1099.94|30
1685437200000|2023-05-30 09:00:00|1101.69|1100.44|1104.19|1101.94|1104.44|1101.94|1101.69|1100.44|8
1685440800000|2023-05-30 10:00:00|1103.94|1102.19|1099.94|1098.44|1104.44|1102.44|1099.94|1098.44|3
1685444400000|2023-05-30 11:00:00|1100.19|1098.69|1100.75|1099.25|1111.94|1099.75|1099.69|1093.94|1
1685448000000|2023-05-30 12:00:00|1101|1099|1097.75|1095.25|1101|1099.25|1097.75|1095.25|17
1685451600000|2023-05-30 13:00:00|1097.5|1095|1090.5|1089|1097.5|1095.75|1089.75|1088.5|43
1685455200000|2023-05-30 14:00:00|1090.75|1089.5|1092|1090.75|1092|1091|1090.25|1089|11
1685516400000|2023-05-31 07:00:00|1083.5|1081.5|1088.36|1085.86|1089.5|1087|1082|1080.75|55
1685520000000|2023-05-31 08:00:00|1088.61|1086.36|1086.61|1085.36|1090.61|1088.36|1084.61|1083.36|25
1685523600000|2023-05-31 09:00:00|1086.86|1085.61|1081.61|1080.61|1088.36|1087.11|1081.11|1079.86|22
1685527200000|2023-05-31 10:00:00|1081.86|1080.11|1081.11|1079.61|1082.11|1080.61|1078.86|1077.61|24
1685530800000|2023-05-31 11:00:00|1080.86|1079.36|1077.9|1076.65|1081.61|1080.11|1077.65|1076.65|3
1685534400000|2023-05-31 12:00:00|1078.15|1076.9|1076.9|1075.65|1078.65|1077.4|1075.4|1074.15|102
1685538000000|2023-05-31 13:00:00|1076.65|1075.4|1080.65|1079.15|1110.4|1079.15|1075.9|1064.9|232
1685541600000|2023-05-31 14:00:00|1080.4|1078.9|1079.15|1077.15|1080.9|1079.4|1078.9|1076.9|268
1685602800000|2023-06-01 07:00:00|1080.08|1079.58|1081.83|1080.33|1084.83|1083.33|1078.08|1076.33|26
1685606400000|2023-06-01 08:00:00|1081.58|1080.08|1083.83|1082.33|1084.33|1082.83|1081.33|1079.83|26
1685610000000|2023-06-01 09:00:00|1083.58|1082.08|1083.83|1082.58|1084.08|1082.58|1081.33|1080.08|4
1685613600000|2023-06-01 10:00:00|1083.33|1082.33|1082.83|1081.33|1083.58|1082.33|1082.33|1081.08|0
1685617200000|2023-06-01 11:00:00|1082.58|1081.08|1084.71|1083.21|1084.96|1083.46|1082.33|1080.83|5
1685620800000|2023-06-01 12:00:00|1084.96|1083.46|1082.96|1081.71|1085.71|1084.96|1082.96|1081.21|21
1685624400000|2023-06-01 13:00:00|1083.21|1081.46|1078.71|1077.46|1083.21|1081.71|1078.71|1077.21|245
1685628000000|2023-06-01 14:00:00|1079.21|1077.96|1080.75|1078.75|1081.96|1080.71|1079.21|1077.71|12
1685689200000|2023-06-02 07:00:00|1092|1089.5|1097.4|1095.15|1097.65|1095.4|1090|1088.75|84
1685692800000|2023-06-02 08:00:00|1097.15|1094.9|1099.4|1097.15|1100.4|1098.4|1096.15|1093.9|27
1685696400000|2023-06-02 09:00:00|1099.15|1096.9|1101.65|1099.4|1102.4|1100.15|1098.65|1096.65|18
1685700000000|2023-06-02 10:00:00|1101.4|1099.15|1102.15|1099.9|1103.9|1101.9|1100.9|1099.15|3
1685703600000|2023-06-02 11:00:00|1101.9|1099.65|1100.24|1098.24|1102.15|1099.9|1099.49|1097.65|15
1685707200000|2023-06-02 12:00:00|1100.49|1098.49|1099.99|1098.49|1104.24|1098.99|1098.99|1098.24|51
1685710800000|2023-06-02 13:00:00|1099.74|1098.24|1102.74|1101.49|1103.49|1101.49|1099.24|1097.49|261
1685714400000|2023-06-02 14:00:00|1102.99|1100.99|1104.17|1101.42|1105.67|1104.42|1101.49|1099.99|244
1685948400000|2023-06-05 07:00:00|1113.17|1111.17|1111.64|1109.89|1115.67|1114.17|1109.92|1108.67|230
1685952000000|2023-06-05 08:00:00|1111.89|1110.14|1113.39|1111.64|1114.14|1112.39|1110.89|1109.14|0
1685955600000|2023-06-05 09:00:00|1113.14|1111.39|1114.14|1112.64|1114.89|1113.14|1112.39|1110.64|4
1685959200000|2023-06-05 10:00:00|1114.39|1112.89|1113.39|1112.14|1115.39|1113.89|1113.39|1112.14|7
1685962800000|2023-06-05 11:00:00|1113.64|1112.39|1116.04|1115.04|1116.04|1115.04|1113.14|1111.89|32
1685966400000|2023-06-05 12:00:00|1115.79|1114.54|1115.79|1114.54|1116.79|1115.54|1115.29|1114.54|159
1685970000000|2023-06-05 13:00:00|1115.54|1114.29|1112.79|1111.29|1121.29|1120.04|1112.29|1111.04|134
1685973600000|2023-06-05 14:00:00|1113.29|1111.54|1110.14|1109.14|1113.79|1112.54|1109.39|1108.39|132
1686034800000|2023-06-06 07:00:00|1100.64|1099.39|1100.33|1098.08|1100.64|1099.64|1096.33|1095.08|268
1686038400000|2023-06-06 08:00:00|1100.08|1098.33|1092.83|1091.33|1100.83|1098.58|1092.83|1091.33|28
1686042000000|2023-06-06 09:00:00|1092.58|1091.58|1094.33|1093.08|1095.58|1093.58|1092.58|1091.58|12
1686045600000|2023-06-06 10:00:00|1094.58|1092.83|1092.08|1089.83|1094.83|1093.08|1090.83|1089.58|57
1686049200000|2023-06-06 11:00:00|1092.33|1090.33|1093.45|1091.45|1093.45|1092.33|1091.7|1090.33|43
1686052800000|2023-06-06 12:00:00|1093.7|1091.7|1093.2|1091.7|1095.2|1093.45|1092.95|1091.7|1
1686056400000|2023-06-06 13:00:00|1093.45|1091.95|1093.95|1092.45|1096.45|1094.45|1092.45|1090.95|6
1686060000000|2023-06-06 14:00:00|1093.7|1092.7|1095.72|1093.47|1095.72|1093.47|1093.7|1092.47|20
1686121200000|2023-06-07 07:00:00|1100.47|1098.47|1103.52|1101.52|1103.52|1101.52|1099.22|1097.72|46
1686124800000|2023-06-07 08:00:00|1103.77|1101.77|1107.02|1105.52|1107.52|1105.52|1103.27|1101.77|120
1686128400000|2023-06-07 09:00:00|1106.77|1105.27|1106.27|1105.02|1107.77|1106.52|1105.77|1104.02|21
1686132000000|2023-06-07 10:00:00|1106.52|1105.27|1108.02|1106.52|1108.77|1107.27|1106.52|1105.27|44
1686135600000|2023-06-07 11:00:00|1108.27|1106.77|1107.63|1106.13|1108.77|1107.13|1107.38|1105.88|0
1686139200000|2023-06-07 12:00:00|1107.38|1105.88|1107.38|1106.13|1108.13|1106.63|1105.88|1104.38|31
1686142800000|2023-06-07 13:00:00|1107.13|1105.88|1109.63|1108.38|1110.38|1109.13|1105.63|1104.13|77
1686146400000|2023-06-07 14:00:00|1109.38|1108.63|1109.65|1108.65|1111.4|1110.15|1109.38|1108.13|50
1686207600000|2023-06-08 07:00:00|1109.4|1108.9|1113.88|1112.88|1115.4|1113.9|1109.4|1108.9|41
1686211200000|2023-06-08 08:00:00|1114.13|1112.63|1111.63|1110.88|1114.88|1113.38|1111.38|1109.88|57
1686214800000|2023-06-08 09:00:00|1111.38|1110.13|1113.63|1112.38|1113.63|1112.38|1110.38|1109.13|24
1686218400000|2023-06-08 10:00:00|1113.38|1111.88|1116.13|1114.88|1116.88|1115.38|1113.38|1111.88|45
1686222000000|2023-06-08 11:00:00|1116.38|1114.63|1115.81|1114.81|1116.81|1115.31|1115.38|1114.13|3
1686225600000|2023-06-08 12:00:00|1116.06|1114.56|1116.31|1114.81|1116.56|1114.81|1114.81|1113.56|6
1686229200000|2023-06-08 13:00:00|1116.81|1115.06|1113.81|1112.56|1116.81|1115.31|1113.06|1111.81|12
1686232800000|2023-06-08 14:00:00|1113.56|1112.31|1114.23|1112.48|1114.48|1112.98|1113.06|1111.81|45
1686294000000|2023-06-09 07:00:00|1113.61|1113.11|1118.26|1117.01|1118.26|1117.01|1111.98|1110.48|22
1686297600000|2023-06-09 08:00:00|1118.01|1116.51|1118.01|1116.76|1118.76|1117.51|1115.01|1113.51|14
1686301200000|2023-06-09 09:00:00|1117.76|1116.51|1115.51|1114.26|1118.26|1117.01|1114.51|1113.26|3
1686304800000|2023-06-09 10:00:00|1115.76|1114.51|1114.51|1113.01|1116.01|1114.51|1113.26|1112.01|0
1686308400000|2023-06-09 11:00:00|1114.26|1112.76|1116.24|1114.74|1116.99|1115.74|1114.01|1112.76|0
1686312000000|2023-06-09 12:00:00|1116.49|1114.99|1115.74|1114.49|1117.49|1116.24|1114.24|1112.99|8
1686315600000|2023-06-09 13:00:00|1115.49|1114.24|1115.24|1113.74|1115.99|1114.49|1111.99|1110.99|278
1686319200000|2023-06-09 14:00:00|1115.49|1114.24|1117.99|1116.49|1117.99|1116.49|1114.99|1113.74|25
1686553200000|2023-06-12 07:00:00|1113.24|1111.24|1113.05|1111.05|1114.3|1112.24|1108.74|1107.24|69
1686556800000|2023-06-12 08:00:00|1113.3|1111.55|1111.3|1110.05|1114.05|1112.05|1109.3|1107.3|0
1686560400000|2023-06-12 09:00:00|1111.05|1109.8|1110.3|1108.55|1111.05|1109.8|1109.3|1107.8|1
1686564000000|2023-06-12 10:00:00|1110.05|1109.05|1112.05|1110.55|1112.3|1110.55|1110.05|1109.05|2
1686567600000|2023-06-12 11:00:00|1111.8|1110.3|1111.73|1110.23|1112.55|1110.73|1111.05|1109.55|1
1686571200000|2023-06-12 12:00:00|1111.48|1109.98|1110.48|1107.23|1111.98|1109.98|1108.73|1106.98|4
1686574800000|2023-06-12 13:00:00|1109.48|1107.48|1111.48|1110.48|1112.73|1111.73|1108.98|1107.48|29
1686578400000|2023-06-12 14:00:00|1111.73|1110.73|1110.51|1108.26|1111.73|1110.73|1109.51|1108.26|33
1686639600000|2023-06-13 07:00:00|1109.64|1109.14|1117.26|1115.76|1118.76|1117.26|1109.64|1109.14|411
1686643200000|2023-06-13 08:00:00|1117.01|1115.51|1120.51|1118.26|1121.01|1119.51|1117.01|1115.26|34
1686646800000|2023-06-13 09:00:00|1120.26|1118.01|1118.7|1116.95|1120.51|1119.26|1118.26|1116.26|156
1686650400000|2023-06-13 10:00:00|1118.45|1116.7|1117.45|1115.7|1119.45|1118.45|1117.45|1115.45|5193
1686654000000|2023-06-13 11:00:00|1117.2|1115.45|1116.89|1115.39|1117.5|1116|1116.89|1114.7|0
1686657600000|2023-06-13 12:00:00|1117.14|1115.14|1120.39|1119.14|1120.89|1119.64|1117.14|1114.64|41
1686661200000|2023-06-13 13:00:00|1120.64|1119.39|1127.39|1126.64|1127.64|1126.89|1120.39|1119.14|835
1686664800000|2023-06-13 14:00:00|1127.64|1126.39|1130.24|1128.99|1130.99|1129.49|1126.89|1125.64|46
1686726000000|2023-06-14 07:00:00|1129.87|1129.37|1127.23|1125.73|1129.87|1129.37|1123.74|1122.74|215
1686729600000|2023-06-14 08:00:00|1127.48|1125.48|1128.98|1126.98|1129.98|1127.98|1126.23|1124.73|2380
1686733200000|2023-06-14 09:00:00|1129.23|1127.23|1128.23|1125.98|1130.73|1128.48|1127.98|1125.98|472
1686736800000|2023-06-14 10:00:00|1127.98|1126.23|1133.48|1131.23|1133.73|1131.73|1127.98|1125.98|202
1686740400000|2023-06-14 11:00:00|1133.23|1130.98|1131.52|1129.52|1133.27|1131.27|1131.27|1129.27|101
1686744000000|2023-06-14 12:00:00|1131.27|1129.27|1129.52|1128.02|1131.52|1129.27|1129.02|1127.02|9
1686747600000|2023-06-14 13:00:00|1129.77|1127.52|1125.02|1123.27|1130.27|1129.02|1125.02|1123.27|261
1686751200000|2023-06-14 14:00:00|1124.77|1123.52|1124.4|1122.4|1124.9|1123.52|1123.02|1121.77|50
1686812400000|2023-06-15 07:00:00|1123.65|1123.15|1126.12|1123.87|1126.37|1124.37|1122.15|1119.65|980
1686816000000|2023-06-15 08:00:00|1126.37|1124.12|1124.37|1122.37|1128.37|1126.12|1124.12|1122.12|500
1686819600000|2023-06-15 09:00:00|1124.12|1122.12|1127.62|1125.62|1127.87|1125.62|1124.12|1122.12|0
1686823200000|2023-06-15 10:00:00|1127.37|1125.37|1132.12|1129.87|1132.12|1129.87|1127.12|1125.12|0
1686826800000|2023-06-15 11:00:00|1132.37|1130.12|1133.63|1131.63|1133.88|1132.13|1132.12|1130.12|702
1686830400000|2023-06-15 12:00:00|1133.13|1131.38|1125.63|1123.63|1133.13|1131.38|1125.63|1123.63|13
1686834000000|2023-06-15 13:00:00|1125.38|1123.38|1123.63|1121.63|1126.63|1123.88|1123.13|1120.88|91
1686837600000|2023-06-15 14:00:00|1123.88|1121.88|1124.07|1122.57|1124.13|1122.63|1123.13|1121.38|19
1686898800000|2023-06-16 07:00:00|1129.07|1126.07|1132.07|1129.32|1134.57|1132.07|1128.07|1125.32|25
1686902400000|2023-06-16 08:00:00|1132.32|1129.57|1131.57|1129.57|1132.32|1129.82|1130.07|1127.57|26
1686906000000|2023-06-16 09:00:00|1131.32|1129.32|1129.57|1127.57|1131.32|1129.82|1128.57|1126.32|1
1686909600000|2023-06-16 10:00:00|1129.07|1127.82|1131.57|1130.07|1131.57|1130.07|1128.57|1126.57|0
1686913200000|2023-06-16 11:00:00|1131.32|1129.82|1132.57|1131.32|1132.82|1131.57|1131.07|1128.82|10
1686916800000|2023-06-16 12:00:00|1132.32|1131.57|1136.07|1134.82|1136.82|1135.82|1132.07|1130.82|11
1686920400000|2023-06-16 13:00:00|1135.82|1134.57|1131.07|1129.82|1136.32|1135.32|1131.07|1129.82|0
1686924000000|2023-06-16 14:00:00|1131.32|1130.07|1132.88|1131.38|1134.13|1132.88|1131.32|1130.07|60
1687158000000|2023-06-19 07:00:00|1122.88|1117.88|1119.19|1117.44|1123.13|1122.38|1118.63|1116.94|95
1687161600000|2023-06-19 08:00:00|1118.94|1117.19|1117.19|1115.44|1118.94|1117.19|1116.69|1115.19|51
1687165200000|2023-06-19 09:00:00|1117.69|1115.19|1119.94|1118.44|1120.19|1119.19|1117.44|1115.19|9
1687168800000|2023-06-19 10:00:00|1120.19|1118.19|1117.94|1116.19|1120.19|1118.44|1117.44|1115.94|7
1687172400000|2023-06-19 11:00:00|1117.69|1115.94|1118.73|1116.98|1118.73|1117.23|1117.69|1115.94|0
1687176000000|2023-06-19 12:00:00|1118.48|1117.23|1119.48|1117.48|1119.73|1117.98|1118.48|1116.23|0
1687179600000|2023-06-19 13:00:00|1118.98|1117.23|1119.98|1118.48|1119.98|1118.48|1116.48|1114.73|10
1687183200000|2023-06-19 14:00:00|1120.23|1118.23|1118.58|1116.58|1120.23|1118.58|1118.58|1116.58|23
1687244400000|2023-06-20 07:00:00|1117.83|1117.33|1117.17|1115.92|1118.67|1117.33|1115.08|1112.83|32
1687248000000|2023-06-20 08:00:00|1117.42|1116.17|1116.67|1114.92|1117.92|1116.42|1114.92|1114.17|9
1687251600000|2023-06-20 09:00:00|1116.92|1115.17|1118.92|1117.42|1120.17|1118.92|1116.67|1114.92|7
1687255200000|2023-06-20 10:00:00|1119.17|1117.67|1118.67|1117.67|1120.67|1119.42|1118.42|1117.17|23
1687258800000|2023-06-20 11:00:00|1118.92|1117.92|1119.38|1118.13|1120.42|1119.67|1118.67|1117.38|40
1687262400000|2023-06-20 12:00:00|1119.63|1118.38|1119.63|1118.63|1120.13|1119.38|1118.13|1116.63|46
1687266000000|2023-06-20 13:00:00|1119.88|1118.88|1120.38|1119.13|1172.38|1120.38|1117.13|1115.63|20
1687269600000|2023-06-20 14:00:00|1120.63|1118.63|1119.85|1118.35|1120.85|1119.63|1119.85|1118.35|33
1687330800000|2023-06-21 07:00:00|1114.85|1112.85|1116.91|1114.66|1118.6|1117.6|1114.85|1112.85|36
1687334400000|2023-06-21 08:00:00|1117.16|1115.16|1111.41|1110.66|1117.16|1115.16|1110.41|1109.41|73
1687338000000|2023-06-21 09:00:00|1112.41|1110.91|1112.16|1111.16|1112.66|1111.16|1109.41|1107.66|89
1687341600000|2023-06-21 10:00:00|1111.91|1111.41|1112.91|1111.16|1114.66|1113.16|1111.91|1110.66|116
1687345200000|2023-06-21 11:00:00|1112.66|1111.41|1111.73|1110.98|1112.66|1112.16|1111.41|1109.41|95
1687348800000|2023-06-21 12:00:00|1112.73|1110.73|1111.23|1109.73|1113.48|1112.23|1111.23|1108.73|380
1687352400000|2023-06-21 13:00:00|1110.98|1109.48|1113.48|1112.73|1113.98|1112.98|1109.98|1108.73|331
1687356000000|2023-06-21 14:00:00|1113.98|1112.98|1114.98|1112.48|1115.23|1113.23|1112.98|1111.98|201
1687417200000|2023-06-22 07:00:00|1099.46|1097.21|1100.97|1099.22|1101.22|1099.47|1098.46|1096.46|63
1687420800000|2023-06-22 08:00:00|1101.22|1099.47|1101.72|1099.97|1102.97|1101.47|1100.97|1098.97|22
1687424400000|2023-06-22 09:00:00|1101.97|1100.22|1101.22|1099.72|1102.47|1100.97|1098.22|1097.22|26
1687428000000|2023-06-22 10:00:00|1101.47|1099.97|1097.97|1095.97|1101.47|1099.97|1096.72|1094.97|26
1687431600000|2023-06-22 11:00:00|1097.72|1096.22|1097.47|1096.22|1097.72|1096.97|1095.97|1094.72|40
1687435200000|2023-06-22 12:00:00|1097.72|1096.47|1098.27|1097.27|1098.97|1097.97|1097.52|1096.27|24
1687438800000|2023-06-22 13:00:00|1098.02|1097.02|1095.77|1094.52|1098.77|1098.02|1093.27|1091.77|46
1687442400000|2023-06-22 14:00:00|1096.02|1094.27|1096.33|1094.58|1096.52|1095.52|1095.27|1094.27|32
1687503600000|2023-06-23 07:00:00|1095.71|1095.21|1083.88|1082.88|1095.71|1095.21|1081.83|1080.33|179
1687507200000|2023-06-23 08:00:00|1084.88|1083.13|1082.88|1081.38|1086.38|1084.88|1082.88|1080.88|12
1687510800000|2023-06-23 09:00:00|1083.13|1081.63|1084.63|1083.13|1084.63|1083.13|1082.38|1080.13|3
1687514400000|2023-06-23 10:00:00|1084.38|1082.88|1085.63|1084.13|1086.13|1084.63|1084.38|1082.88|2
1687518000000|2023-06-23 11:00:00|1085.88|1084.38|1086.92|1085.42|1088.13|1086.38|1085.88|1084.13|125
1687521600000|2023-06-23 12:00:00|1086.67|1085.67|1083.17|1081.17|1087.42|1085.92|1083.17|1080.92|101
1687525200000|2023-06-23 13:00:00|1082.67|1080.92|1082.67|1080.92|1084.67|1082.92|1080.17|1078.92|186
1687528800000|2023-06-23 14:00:00|1083.17|1080.67|1082.42|1081.42|1083.17|1082.42|1082.17|1080.42|154
1687762800000|2023-06-26 07:00:00|1083.92|1083.17|1074.56|1072.31|1085.67|1084.42|1071.81|1069.81|213
1687766400000|2023-06-26 08:00:00|1074.06|1072.06|1072.06|1070.81|1074.81|1073.81|1071.06|1069.06|10
1687770000000|2023-06-26 09:00:00|1072.31|1071.06|1079.31|1077.56|1079.56|1078.56|1072.31|1071.06|6
1687773600000|2023-06-26 10:00:00|1079.06|1077.31|1077.81|1076.81|1079.06|1077.81|1077.31|1075.81|103
1687777200000|2023-06-26 11:00:00|1078.56|1077.06|1081.04|1079.54|1081.04|1079.79|1077.81|1076.81|112
1687780800000|2023-06-26 12:00:00|1081.29|1079.79|1079.79|1079.04|1082.79|1081.54|1079.79|1078.79|93
1687784400000|2023-06-26 13:00:00|1080.29|1079.29|1086.54|1085.54|1087.79|1087.04|1079.79|1079.04|134
1687788000000|2023-06-26 14:00:00|1086.29|1085.29|1086.16|1084.41|1086.79|1085.79|1084.91|1083.66|48
1687849200000|2023-06-27 07:00:00|1092.91|1089.66|1077.79|1076.54|1092.91|1089.66|1076.79|1074.79|33
1687852800000|2023-06-27 08:00:00|1078.04|1076.29|1079.79|1078.29|1081.54|1080.29|1078.04|1076.04|6
1687856400000|2023-06-27 09:00:00|1079.54|1078.54|1076.29|1074.54|1079.54|1078.54|1076.29|1074.29|15
1687860000000|2023-06-27 10:00:00|1076.54|1074.79|1077.29|1075.79|1077.79|1076.79|1076.54|1074.54|0
1687863600000|2023-06-27 11:00:00|1077.54|1076.04|1074.94|1073.69|1077.54|1076.54|1074.69|1072.69|7
1687867200000|2023-06-27 12:00:00|1075.19|1073.94|1077.94|1075.94|1077.94|1076.44|1075.19|1073.19|3
1687870800000|2023-06-27 13:00:00|1077.69|1075.69|1077.69|1075.44|1079.69|1078.69|1075.44|1074.19|10
1687874400000|2023-06-27 14:00:00|1077.44|1075.19|1079.12|1077.62|1079.37|1078.12|1076.19|1074.94|35
1687935600000|2023-06-28 07:00:00|1082.87|1081.37|1083.58|1081.58|1085.33|1084.08|1081.87|1081.08|48
1687939200000|2023-06-28 08:00:00|1083.33|1081.33|1083.08|1081.08|1084.83|1083.08|1082.58|1079.83|6
1687942800000|2023-06-28 09:00:00|1083.33|1081.33|1088.08|1086.58|1088.33|1087.08|1083.08|1081.33|21
1687946400000|2023-06-28 10:00:00|1088.33|1086.33|1087.58|1086.08|1089.33|1088.08|1087.58|1085.83|7
1687950000000|2023-06-28 11:00:00|1087.83|1086.33|1087.46|1086.21|1089.83|1088.58|1087.46|1085.46|3
1687953600000|2023-06-28 12:00:00|1087.71|1086.46|1090.96|1089.71|1091.71|1090.46|1087.71|1085.46|24
1687957200000|2023-06-28 13:00:00|1090.71|1089.96|1088.46|1087.21|1092.21|1090.96|1086.46|1085.21|74
1687960800000|2023-06-28 14:00:00|1088.71|1087.46|1089.62|1088.62|1089.87|1088.87|1088.46|1087.21|34
1688022000000|2023-06-29 07:00:00|1089.37|1088.87|1093.46|1092.21|1094.62|1093.12|1089.37|1088.87|204
1688025600000|2023-06-29 08:00:00|1093.21|1091.96|1094.46|1093.21|1094.71|1093.46|1091.21|1089.96|2
1688029200000|2023-06-29 09:00:00|1094.21|1092.96|1094.71|1093.71|1094.96|1093.71|1092.71|1091.46|15
1688032800000|2023-06-29 10:00:00|1094.46|1093.46|1096.96|1095.71|1097.21|1096.21|1094.46|1093.46|68
1688036400000|2023-06-29 11:00:00|1097.21|1095.96|1099.89|1098.64|1100.14|1098.89|1096.96|1095.71|25
1688040000000|2023-06-29 12:00:00|1100.39|1098.89|1101.14|1100.14|1101.89|1100.64|1100.14|1098.89|12
1688043600000|2023-06-29 13:00:00|1100.89|1099.89|1104.14|1102.14|1104.14|1102.64|1100.39|1099.39|176
1688047200000|2023-06-29 14:00:00|1103.89|1102.39|1103.07|1101.57|1103.89|1102.64|1102.82|1101.32|49
1688108400000|2023-06-30 07:00:00|1108.32|1106.82|1110.28|1108.78|1110.53|1109.28|1107.53|1106.28|254
1688112000000|2023-06-30 08:00:00|1110.53|1109.03|1110.03|1108.53|1111.28|1109.78|1109.53|1107.78|2
1688115600000|2023-06-30 09:00:00|1110.28|1108.78|1110.03|1108.28|1110.78|1109.28|1108.03|1106.28|0
1688119200000|2023-06-30 10:00:00|1109.78|1107.78|1108.28|1107.03|1109.78|1108.53|1107.78|1106.53|251
1688122800000|2023-06-30 11:00:00|1108.78|1106.78|1107.47|1106.22|1109.03|1108.03|1107.47|1105.97|0
1688126400000|2023-06-30 12:00:00|1106.97|1105.97|1111.72|1109.97|1111.72|1109.97|1106.97|1105.47|155
1688130000000|2023-06-30 13:00:00|1111.97|1110.22|1110.72|1108.72|1112.97|1111.72|1109.47|1107.97|46
1688133600000|2023-06-30 14:00:00|1110.47|1108.47|1110.75|1110|1112.25|1111.25|1110.47|1108.47|216
1688367600000|2023-07-03 07:00:00|1116.5|1114.75|1117.82|1116.57|1120.75|1119.5|1116|1114.75|145
1688371200000|2023-07-03 08:00:00|1118.07|1116.82|1118.07|1116.82|1119.07|1117.82|1114.82|1113.57|5
1688374800000|2023-07-03 09:00:00|1118.32|1117.07|1121.07|1119.82|1121.07|1119.82|1118.32|1117.07|1
1688378400000|2023-07-03 10:00:00|1121.32|1120.07|1121.07|1120.32|1121.82|1120.32|1119.82|1118.32|125
1688382000000|2023-07-03 11:00:00|1120.82|1120.07|1121.83|1120.58|1121.83|1121.08|1120.82|1119.57|95
1688385600000|2023-07-03 12:00:00|1121.58|1120.83|1122.33|1121.08|1123.33|1121.83|1121.08|1120.08|55
1688389200000|2023-07-03 13:00:00|1122.08|1120.83|1120.83|1119.83|1123.08|1122.33|1119.58|1118.33|237
1688392800000|2023-07-03 14:00:00|1120.58|1118.58|1119.94|1118.44|1120.58|1119.19|1118.58|1117.08|119
1688454000000|2023-07-04 07:00:00|1119.44|1118.94|1118.55|1117.3|1123.69|1121.94|1118.05|1116.8|100
1688457600000|2023-07-04 08:00:00|1118.8|1117.55|1119.05|1117.8|1119.3|1118.05|1117.55|1116.05|7
1688461200000|2023-07-04 09:00:00|1119.3|1118.05|1122.05|1120.8|1122.3|1120.8|1119.3|1118.05|9
1688464800000|2023-07-04 10:00:00|1121.8|1120.55|1122.3|1121.05|1122.55|1121.8|1121.05|1119.8|1
1688468400000|2023-07-04 11:00:00|1122.55|1121.3|1122.05|1120.8|1123.05|1121.8|1121.8|1120.55|1
1688472000000|2023-07-04 12:00:00|1122.3|1121.05|1121.05|1119.8|1122.8|1121.55|1120.55|1119.3|1
1688475600000|2023-07-04 13:00:00|1121.3|1120.05|1121.8|1120.55|1122.3|1121.05|1120.55|1119.05|0
1688479200000|2023-07-04 14:00:00|1122.05|1120.8|1123.85|1122.1|1124.35|1122.85|1122.05|1120.55|44
1688540400000|2023-07-05 07:00:00|1123.23|1122.73|1117.66|1116.16|1123.23|1122.73|1117.66|1116.1|54
1688544000000|2023-07-05 08:00:00|1117.41|1115.66|1119.16|1117.16|1119.41|1118.16|1116.16|1114.16|11
1688547600000|2023-07-05 09:00:00|1119.41|1117.41|1119.66|1118.16|1120.91|1119.66|1119.41|1117.41|29
1688551200000|2023-07-05 10:00:00|1119.41|1117.66|1118.66|1117.16|1120.16|1118.66|1118.66|1117.16|1
1688554800000|2023-07-05 11:00:00|1118.91|1117.41|1119.95|1118.7|1120.45|1119.2|1118.91|1117.41|0
1688558400000|2023-07-05 12:00:00|1120.2|1118.95|1117.95|1116.7|1120.45|1119.2|1117.7|1116.45|1
1688562000000|2023-07-05 13:00:00|1117.45|1116.45|1113.2|1111.95|1119.45|1118.2|1112.45|1111.2|10
1688565600000|2023-07-05 14:00:00|1113.45|1112.2|1114.04|1112.29|1114.79|1113.79|1112.7|1111.2|16
1688626800000|2023-07-06 07:00:00|1106.29|1103.79|1107.26|1105.51|1109.54|1108.29|1105.29|1102.79|32
1688630400000|2023-07-06 08:00:00|1107.51|1105.76|1106.76|1105.51|1107.76|1106.51|1105.26|1104.01|3
1688634000000|2023-07-06 09:00:00|1106.51|1105.01|1107.01|1105.51|1107.51|1106.51|1105.76|1104.01|0
1688637600000|2023-07-06 10:00:00|1106.76|1105.26|1107.26|1106.01|1107.26|1106.01|1104.01|1103.26|8
1688641200000|2023-07-06 11:00:00|1107.51|1106.51|1107.08|1105.58|1109.51|1108.08|1106.83|1105.58|5
1688644800000|2023-07-06 12:00:00|1107.33|1105.83|1104.58|1103.33|1107.83|1106.58|1103.58|1102.08|12
1688648400000|2023-07-06 13:00:00|1104.33|1103.08|1099.08|1097.33|1104.58|1103.33|1098.58|1096.83|5
1688652000000|2023-07-06 14:00:00|1099.83|1097.58|1098.59|1097.09|1100.08|1098.58|1096.84|1095.59|92
1688713200000|2023-07-07 07:00:00|1096.59|1094.84|1092.79|1091.79|1097.09|1095.59|1091.04|1090.04|132
1688716800000|2023-07-07 08:00:00|1092.54|1091.54|1093.54|1092.29|1094.54|1093.54|1089.79|1089.04|83
1688720400000|2023-07-07 09:00:00|1093.79|1092.54|1093.04|1091.79|1096.54|1095.79|1093.04|1091.79|5
1688724000000|2023-07-07 10:00:00|1092.79|1091.54|1096.29|1094.79|1096.79|1095.29|1091.54|1090.79|154
1688727600000|2023-07-07 11:00:00|1096.04|1095.04|1096.15|1095.15|1098.79|1097.54|1096.04|1094.79|1
1688731200000|2023-07-07 12:00:00|1096.4|1095.4|1097.9|1096.65|1099.4|1098.15|1096.15|1094.9|9
1688734800000|2023-07-07 13:00:00|1097.65|1096.4|1097.9|1096.9|1098.9|1097.9|1095.65|1094.4|181
1688738400000|2023-07-07 14:00:00|1098.15|1097.15|1098.48|1096.98|1099.65|1098.23|1098.15|1096.98|23
1688972400000|2023-07-10 07:00:00|1093.59|1091.84|1093.07|1091.82|1094.84|1093.59|1088.59|1086.84|160
1688976000000|2023-07-10 08:00:00|1093.32|1092.07|1096.82|1095.57|1097.57|1096.07|1093.32|1092.07|3
1688979600000|2023-07-10 09:00:00|1097.07|1095.82|1097.32|1096.07|1098.07|1096.57|1096.32|1095.07|1
1688983200000|2023-07-10 10:00:00|1097.07|1095.82|1095.32|1093.82|1097.07|1095.82|1094.32|1092.82|2
1688986800000|2023-07-10 11:00:00|1095.57|1094.07|1098.27|1096.77|1099.52|1098.02|1095.32|1094.07|5
1688990400000|2023-07-10 12:00:00|1098.02|1096.52|1098.77|1097.52|1100.02|1098.52|1097.27|1096.02|3
1688994000000|2023-07-10 13:00:00|1099.02|1097.77|1102.02|1099.27|1102.02|1100.02|1097.77|1096.27|23
1688997600000|2023-07-10 14:00:00|1101.77|1099.52|1100.02|1098.02|1102.02|1100.27|1100.02|1098.02|12
1689058800000|2023-07-11 07:00:00|1097.64|1092.64|1100.1|1098.85|1118.39|1100.39|1094.64|1081.39|56
1689062400000|2023-07-11 08:00:00|1099.6|1098.6|1097.1|1095.6|1100.1|1098.85|1096.6|1095.1|171
1689066000000|2023-07-11 09:00:00|1096.85|1095.35|1099.35|1098.1|1099.6|1098.35|1095.85|1094.35|0
1689069600000|2023-07-11 10:00:00|1099.6|1098.35|1098.35|1097.1|1099.85|1098.6|1097.85|1096.6|11
1689073200000|2023-07-11 11:00:00|1098.6|1097.35|1100.59|1099.59|1100.59|1099.59|1098.35|1097.1|1
1689076800000|2023-07-11 12:00:00|1100.34|1099.34|1103.09|1102.09|1103.84|1102.84|1099.84|1098.59|5
1689080400000|2023-07-11 13:00:00|1103.34|1102.34|1106.59|1105.59|1106.59|1105.59|1103.34|1102.09|27
1689084000000|2023-07-11 14:00:00|1106.84|1105.84|1107.32|1105.32|1107.82|1106.09|1105.57|1104.07|535
1689145200000|2023-07-12 07:00:00|1109.82|1109.07|1110.35|1109.1|1110.6|1109.6|1107.32|1106.07|282
1689148800000|2023-07-12 08:00:00|1110.1|1108.6|1112.6|1111.35|1113.35|1111.85|1109.1|1108.35|43
1689152400000|2023-07-12 09:00:00|1112.85|1111.6|1115.6|1114.35|1116.6|1114.85|1112.85|1110.1|105
1689156000000|2023-07-12 10:00:00|1115.85|1114.1|1115.7|1114.45|1116.85|1115.85|1115.6|1114.1|7
1689159600000|2023-07-12 11:00:00|1115.45|1114.2|1115.14|1113.64|1116.45|1114.95|1114.39|1112.89|2
1689163200000|2023-07-12 12:00:00|1115.39|1113.89|1118.89|1117.64|1118.89|1117.64|1114.64|1112.89|63
1689166800000|2023-07-12 13:00:00|1118.64|1117.14|1117.14|1116.14|1119.39|1118.14|1116.64|1115.14|169
1689170400000|2023-07-12 14:00:00|1116.89|1115.64|1118|1116.5|1118.25|1116.5|1115.5|1114.75|43
1689231600000|2023-07-13 07:00:00|1115.5|1114.75|1119.78|1118.28|1119.78|1118.28|1115.25|1113.75|49
1689235200000|2023-07-13 08:00:00|1119.53|1118.03|1116.78|1115.53|1119.53|1118.28|1116.28|1114.78|54
1689238800000|2023-07-13 09:00:00|1117.03|1115.28|1116.03|1114.78|1119.28|1117.78|1116.03|1114.78|33
1689242400000|2023-07-13 10:00:00|1116.28|1114.28|1116.03|1114.78|1117.03|1115.28|1114.78|1113.28|33
1689246000000|2023-07-13 11:00:00|1116.28|1115.03|1118.45|1117.2|1118.45|1117.2|1116.28|1115.03|1
1689249600000|2023-07-13 12:00:00|1118.7|1116.95|1115.95|1114.7|1118.7|1117.2|1115.95|1114.7|7
1689253200000|2023-07-13 13:00:00|1115.7|1114.2|1115.45|1114.2|1115.95|1114.7|1111.2|1110.2|219
1689256800000|2023-07-13 14:00:00|1114.7|1113.95|1114.7|1112.7|1116.2|1114.7|1114.2|1112.45|47
1689318000000|2023-07-14 07:00:00|1115.08|1112.83|1111.96|1110.96|1115.08|1113.33|1109.83|1108.58|74
1689321600000|2023-07-14 08:00:00|1112.21|1111.21|1110.96|1109.71|1113.46|1112.21|1110.96|1109.71|1
1689325200000|2023-07-14 09:00:00|1110.71|1109.46|1111.46|1110.46|1112.21|1111.21|1109.96|1108.71|0
1689328800000|2023-07-14 10:00:00|1111.71|1110.21|1109.46|1108.21|1112.21|1110.71|1109.21|1107.21|0
1689332400000|2023-07-14 11:00:00|1109.21|1107.96|1109.53|1108.28|1109.53|1108.28|1107.46|1106.21|13
1689336000000|2023-07-14 12:00:00|1109.28|1108.03|1111.28|1110.28|1111.53|1110.28|1108.53|1107.53|1
1689339600000|2023-07-14 13:00:00|1111.03|1110.03|1107.03|1105.53|1111.03|1110.03|1106.53|1105.28|7
1689343200000|2023-07-14 14:00:00|1106.78|1104.28|1105.36|1103.86|1107.03|1105.78|1105.03|1103.78|13
1689577200000|2023-07-17 07:00:00|1094.86|1090.11|1097.71|1096.46|1097.71|1096.46|1091.11|1089.86|470
1689580800000|2023-07-17 08:00:00|1097.46|1096.21|1092.71|1091.46|1097.46|1096.21|1092.71|1091.46|165
1689584400000|2023-07-17 09:00:00|1092.46|1091.21|1094.21|1092.96|1103.46|1101.96|1092.21|1091.21|330
1689588000000|2023-07-17 10:00:00|1094.46|1093.21|1095.46|1094.46|1096.71|1095.46|1093.71|1092.46|5
1689591600000|2023-07-17 11:00:00|1095.71|1094.71|1096.52|1095.52|1097.02|1096.02|1095.27|1093.96|100
1689595200000|2023-07-17 12:00:00|1096.77|1095.27|1093.27|1092.02|1097.02|1095.77|1092.77|1091.52|53
1689598800000|2023-07-17 13:00:00|1093.52|1092.27|1092.52|1091.02|1094.77|1093.52|1090.77|1089.52|364
1689602400000|2023-07-17 14:00:00|1092.27|1091.27|1092.46|1090.96|1093.02|1091.52|1091.46|1089.96|105
1689663600000|2023-07-18 07:00:00|1091.96|1091.46|1097.79|1096.29|1098.29|1096.79|1091.96|1090.46|214
1689667200000|2023-07-18 08:00:00|1098.04|1096.54|1100.54|1099.29|1100.54|1099.29|1098.04|1096.54|12
1689670800000|2023-07-18 09:00:00|1100.79|1099.04|1102.54|1100.79|1102.54|1100.79|1100.29|1098.79|4443
1689674400000|2023-07-18 10:00:00|1102.29|1100.54|1100.79|1099.54|1102.29|1100.54|1100.29|1098.79|0
1689678000000|2023-07-18 11:00:00|1100.54|1099.29|1099.65|1098.4|1100.54|1099.29|1098.29|1097.04|2
1689681600000|2023-07-18 12:00:00|1099.4|1098.15|1101.15|1099.9|1101.65|1100.4|1098.9|1097.65|69
1689685200000|2023-07-18 13:00:00|1100.9|1099.65|1107.15|1105.9|1107.65|1106.4|1099.9|1098.15|695
1689688800000|2023-07-18 14:00:00|1107.4|1105.65|1107.33|1105.58|1108.83|1107.4|1106.83|1105.08|73
1689750000000|2023-07-19 07:00:00|1103.83|1101.83|1100.58|1099.08|1103.83|1101.83|1100.58|1099.08|285
1689753600000|2023-07-19 08:00:00|1100.33|1098.58|1106.83|1105.58|1106.83|1105.58|1100.08|1098.58|335
1689757200000|2023-07-19 09:00:00|1107.33|1105.83|1105.83|1104.33|1108.08|1106.33|1105.58|1104.33|121
1689760800000|2023-07-19 10:00:00|1106.08|1104.58|1106.33|1105.08|1108.08|1106.33|1106.08|1104.58|101
1689764400000|2023-07-19 11:00:00|1106.58|1105.33|1106.95|1105.2|1107.58|1105.83|1104.33|1103.08|0
1689768000000|2023-07-19 12:00:00|1106.7|1105.45|1107.2|1105.95|1108.2|1106.7|1106.2|1104.95|1261
1689771600000|2023-07-19 13:00:00|1106.95|1105.7|1110.7|1108.95|1111.2|1109.45|1105.95|1103.95|1023
1689775200000|2023-07-19 14:00:00|1110.45|1108.2|1112.04|1109.54|1112.04|1109.54|1109.95|1108.2|55
1689843600000|2023-07-20 09:00:00|1118.04|1116.29|1120.79|1118.54|1121.04|1118.79|1118.04|1116.29|0
1689847200000|2023-07-20 10:00:00|1121.04|1118.79|1123.54|1121.29|1124.29|1122.04|1121.04|1118.79|0
1689850800000|2023-07-20 11:00:00|1123.29|1121.04|1125.39|1124.14|1125.89|1124.14|1123.04|1120.54|0
1689854400000|2023-07-20 12:00:00|1125.14|1123.14|1124.39|1122.64|1125.14|1123.14|1123.39|1121.89|6
1689858000000|2023-07-20 13:00:00|1124.64|1122.89|1128.64|1126.14|1128.64|1126.64|1124.64|1122.89|19
1689861600000|2023-07-20 14:00:00|1128.89|1126.39|1128.81|1126.81|1139.89|1126.81|1128.39|1119.56|22
1689922800000|2023-07-21 07:00:00|1128.06|1127.56|1131.13|1129.38|1132.13|1131.06|1128.06|1126.31|38
1689926400000|2023-07-21 08:00:00|1131.38|1129.63|1132.63|1131.38|1133.88|1132.38|1131.38|1129.63|8
1689930000000|2023-07-21 09:00:00|1132.88|1130.88|1131.13|1129.88|1132.88|1131.38|1130.63|1129.38|6
1689933600000|2023-07-21 10:00:00|1130.88|1129.63|1132.13|1130.88|1132.13|1130.88|1129.88|1128.63|1
1689937200000|2023-07-21 11:00:00|1131.88|1130.38|1132.42|1130.92|1132.42|1130.92|1131.38|1129.88|0
1689940800000|2023-07-21 12:00:00|1132.17|1130.67|1132.92|1131.42|1132.92|1131.42|1131.42|1130.42|2
1689944400000|2023-07-21 13:00:00|1132.67|1131.17|1131.17|1129.92|1133.92|1132.92|1130.67|1129.17|212
1689948000000|2023-07-21 14:00:00|1131.42|1130.17|1133.4|1132.65|1133.65|1132.65|1131.42|1129.92|130
1690182000000|2023-07-24 07:00:00|1132.03|1130.53|1131.63|1130.13|1132.28|1131.03|1127.28|1126.03|132
1690185600000|2023-07-24 08:00:00|1131.88|1130.38|1129.88|1128.38|1132.38|1131.13|1127.88|1127.13|499
1690189200000|2023-07-24 09:00:00|1129.63|1128.13|1132.38|1130.88|1132.38|1131.13|1128.63|1127.38|2
1690192800000|2023-07-24 10:00:00|1132.13|1130.63|1133.63|1132.13|1133.88|1132.63|1132.13|1130.63|10
1690196400000|2023-07-24 11:00:00|1133.13|1131.88|1134.07|1132.57|1134.82|1133.57|1132.63|1131.63|1
1690200000000|2023-07-24 12:00:00|1134.32|1132.82|1135.57|1134.07|1136.07|1134.82|1134.07|1132.57|5
1690203600000|2023-07-24 13:00:00|1135.82|1134.32|1137.82|1136.57|1138.82|1137.32|1134.82|1133.32|16
1690207200000|2023-07-24 14:00:00|1137.57|1136.82|1138.94|1137.19|1138.94|1137.57|1137.57|1136.69|54
1690268400000|2023-07-25 07:00:00|1143.29|1139.54|1139.92|1138.67|1146.29|1142.79|1138.42|1136.92|56
1690272000000|2023-07-25 08:00:00|1140.17|1138.17|1141.42|1139.67|1142.17|1140.67|1139.42|1137.67|45
1690275600000|2023-07-25 09:00:00|1141.17|1139.42|1139.92|1138.17|1141.17|1139.42|1139.42|1137.67|0
1690279200000|2023-07-25 10:00:00|1140.17|1138.42|1140.42|1138.92|1140.67|1139.17|1140.17|1138.17|0
1690282800000|2023-07-25 11:00:00|1140.17|1138.67|1141.11|1139.36|1141.36|1139.86|1139.42|1138.17|35
1690286400000|2023-07-25 12:00:00|1141.36|1139.61|1142.61|1140.86|1142.61|1141.36|1141.11|1139.36|4
1690290000000|2023-07-25 13:00:00|1142.86|1141.11|1143.61|1141.86|1144.11|1142.86|1141.86|1140.36|3
1690293600000|2023-07-25 14:00:00|1143.36|1142.11|1145.74|1144.24|1145.99|1144.74|1143.36|1142.11|11
1690354800000|2023-07-26 07:00:00|1138.59|1136.59|1139.13|1138.38|1141.09|1140.34|1138.09|1136.34|81
1690358400000|2023-07-26 08:00:00|1138.88|1137.38|1140.38|1139.13|1140.63|1139.13|1138.38|1136.88|225
1690362000000|2023-07-26 09:00:00|1140.63|1139.38|1140.88|1139.63|1141.38|1140.13|1139.63|1138.63|168
1690365600000|2023-07-26 10:00:00|1141.13|1139.88|1136.88|1135.63|1141.63|1140.63|1136.88|1135.63|20
1690369200000|2023-07-26 11:00:00|1137.13|1135.88|1131.11|1129.86|1137.13|1136.13|1130.36|1129.11|46
1690372800000|2023-07-26 12:00:00|1130.86|1129.36|1128.11|1127.11|1132.86|1131.36|1127.86|1127.11|171
1690376400000|2023-07-26 13:00:00|1128.36|1127.36|1132.86|1130.86|1132.86|1131.36|1126.86|1125.86|91
1690380000000|2023-07-26 14:00:00|1132.61|1130.61|1132.38|1130.38|1132.63|1130.61|1130.86|1129.86|19
1690441200000|2023-07-27 07:00:00|1131.46|1130.96|1138.52|1137.27|1140.71|1139.46|1131.46|1130.96|66
1690444800000|2023-07-27 08:00:00|1138.77|1137.52|1141.52|1140.27|1141.77|1140.27|1138.77|1137.52|4
1690448400000|2023-07-27 09:00:00|1141.27|1140.02|1141.02|1139.77|1142.02|1140.77|1140.27|1139.02|0
1690452000000|2023-07-27 10:00:00|1140.77|1139.52|1138.52|1137.27|1141.02|1139.77|1138.02|1137.02|0
1690455600000|2023-07-27 11:00:00|1138.27|1137.02|1138.95|1137.95|1139.52|1138.27|1137.52|1136.27|3
1690459200000|2023-07-27 12:00:00|1138.7|1137.7|1142.2|1141.2|1142.7|1141.2|1137.45|1135.2|6
1690462800000|2023-07-27 13:00:00|1141.95|1140.95|1142.45|1141.2|1142.45|1141.2|1139.45|1138.2|4
1690466400000|2023-07-27 14:00:00|1142.7|1140.95|1141.49|1139.99|1142.7|1141.24|1140.74|1139.49|25
1690527600000|2023-07-28 07:00:00|1137.66|1135.91|1135.92|1134.42|1138.91|1137.16|1135.17|1134.17|11
1690531200000|2023-07-28 08:00:00|1135.67|1134.17|1132.67|1131.42|1136.17|1134.92|1131.42|1130.17|21
1690534800000|2023-07-28 09:00:00|1132.42|1131.17|1131.67|1130.42|1133.17|1131.92|1131.17|1129.92|8
1690538400000|2023-07-28 10:00:00|1131.17|1130.17|1130.17|1129.17|1131.92|1130.92|1130.17|1128.92|2
1690542000000|2023-07-28 11:00:00|1130.42|1128.92|1131.14|1129.89|1132.42|1130.92|1130.42|1128.92|3
1690545600000|2023-07-28 12:00:00|1130.89|1129.64|1134.39|1133.14|1134.64|1133.39|1130.64|1129.64|4
1690549200000|2023-07-28 13:00:00|1134.14|1132.89|1134.64|1132.39|1135.14|1133.89|1131.14|1129.89|83
1690552800000|2023-07-28 14:00:00|1134.39|1132.64|1134.68|1133.18|1135.18|1133.93|1134.14|1132.64|6
1690786800000|2023-07-31 07:00:00|1142.43|1140.93|1141.77|1140.52|1143.43|1141.93|1140.43|1139.18|47
1690790400000|2023-07-31 08:00:00|1141.52|1140.27|1142.52|1141.02|1143.52|1142.02|1141.02|1139.77|45
1690794000000|2023-07-31 09:00:00|1142.27|1140.77|1144.27|1143.02|1144.27|1143.02|1141.77|1140.52|109
1690797600000|2023-07-31 10:00:00|1144.77|1143.27|1145.02|1143.52|1145.77|1144.27|1143.02|1142.02|73
1690801200000|2023-07-31 11:00:00|1144.52|1143.27|1145.75|1144.25|1146|1144.75|1144.02|1142.52|0
1690804800000|2023-07-31 12:00:00|1145.5|1144.5|1146.75|1145.5|1147|1145.75|1145.25|1144|52
1690808400000|2023-07-31 13:00:00|1146.5|1145.75|1147.5|1146.75|1149.5|1148.5|1146.5|1145.5|37
1690812000000|2023-07-31 14:00:00|1147.25|1146.25|1145.6|1144.1|1147.5|1146.75|1145.1|1144.1|73
1690873200000|2023-08-01 07:00:00|1145.1|1144.6|1142.25|1141|1147.85|1145.6|1141.75|1140.5|49
1690876800000|2023-08-01 08:00:00|1142.5|1141.25|1143.5|1142.5|1144|1142.5|1140.75|1139.75|98
1690880400000|2023-08-01 09:00:00|1143.25|1142.25|1142.75|1141.75|1144.5|1143.5|1141.25|1140.25|32
1690884000000|2023-08-01 10:00:00|1143|1142|1146.5|1145.5|1146.75|1145.5|1142.75|1141.5|0
1690887600000|2023-08-01 11:00:00|1146.75|1145.25|1146.68|1145.43|1146.93|1145.5|1144.25|1143.25|0
1690891200000|2023-08-01 12:00:00|1146.43|1145.18|1146.68|1145.68|1148.18|1146.93|1145.93|1144.68|1
1690894800000|2023-08-01 13:00:00|1146.93|1145.43|1146.68|1144.43|1147.68|1146.43|1144.68|1143.43|7
1690898400000|2023-08-01 14:00:00|1146.43|1144.93|1146.45|1144.95|1147.68|1146.43|1145.7|1144.68|129
1690959600000|2023-08-02 07:00:00|1141.2|1138.7|1136.04|1134.54|1142.2|1140.95|1135.29|1134.29|69
1690963200000|2023-08-02 08:00:00|1135.79|1134.29|1134.54|1133.54|1135.79|1134.29|1130.79|1129.54|169
1690966800000|2023-08-02 09:00:00|1134.79|1133.29|1137.29|1136.04|1138.79|1137.54|1133.54|1132.29|9
1690970400000|2023-08-02 10:00:00|1137.04|1135.79|1140.04|1139.04|1140.04|1139.04|1137.04|1135.79|1
1690974000000|2023-08-02 11:00:00|1140.29|1139.29|1139.8|1138.55|1141.55|1140.3|1139.79|1138.55|10
1690977600000|2023-08-02 12:00:00|1140.05|1138.8|1138.8|1137.3|1140.05|1138.8|1138.05|1136.8|5
1690981200000|2023-08-02 13:00:00|1138.55|1137.05|1137.3|1136.3|1139.05|1137.8|1135.05|1134.05|51
1690984800000|2023-08-02 14:00:00|1137.55|1136.05|1134.7|1133.2|1137.55|1136.05|1134.7|1133.2|157
1691046000000|2023-08-03 07:00:00|1127.95|1125.45|1126.2|1125.2|1128.95|1127.7|1121.7|1120.7|70
1691049600000|2023-08-03 08:00:00|1126.45|1124.7|1129.05|1128.05|1129.55|1128.05|1125.8|1124.55|7
1691053200000|2023-08-03 09:00:00|1129.3|1128.3|1132.8|1131.8|1133.05|1132.05|1129.05|1128.3|7
1691056800000|2023-08-03 10:00:00|1133.55|1132.3|1134.55|1132.3|1135.8|1134.55|1133.55|1132.3|8
1691060400000|2023-08-03 11:00:00|1134.8|1132.55|1133.37|1132.12|1136.3|1135.05|1132.87|1131.87|2
1691064000000|2023-08-03 12:00:00|1133.12|1131.87|1137.37|1136.12|1137.62|1136.12|1133.12|1131.12|2
1691067600000|2023-08-03 13:00:00|1137.12|1135.87|1134.62|1132.12|1138.37|1137.12|1133.62|1132.12|5
1691071200000|2023-08-03 14:00:00|1134.87|1132.37|1135.1|1134.1|1136.35|1135.12|1134.37|1132.37|3
1691132400000|2023-08-04 07:00:00|1134.85|1134.35|1143.1|1141.85|1143.1|1141.85|1134.85|1134.35|17
1691136000000|2023-08-04 08:00:00|1143.35|1142.1|1146.1|1144.85|1146.1|1144.85|1143.35|1142.1|14
1691139600000|2023-08-04 09:00:00|1145.85|1144.6|1145.85|1144.85|1146.35|1144.85|1145.1|1143.85|1
1691143200000|2023-08-04 10:00:00|1146.1|1144.6|1142.6|1141.35|1146.35|1144.85|1142.6|1141.35|31
1691146800000|2023-08-04 11:00:00|1142.85|1141.1|1142.04|1140.79|1142.85|1141.35|1140.79|1139.54|51
1691150400000|2023-08-04 12:00:00|1142.29|1141.04|1142.04|1140.79|1142.29|1141.29|1140.29|1138.54|3
1691154000000|2023-08-04 13:00:00|1141.54|1140.54|1142.04|1140.54|1143.79|1142.29|1139.54|1138.54|31
1691157600000|2023-08-04 14:00:00|1141.79|1140.79|1143.8|1142.05|1144.05|1142.3|1140.54|1139.29|60
1691391600000|2023-08-07 07:00:00|1143.58|1142.08|1144.71|1143.46|1146.83|1145.58|1143.58|1142.08|1
1691395200000|2023-08-07 08:00:00|1144.46|1143.21|1139.46|1137.96|1145.21|1143.96|1138.46|1137.21|13
1691398800000|2023-08-07 09:00:00|1139.21|1137.71|1137.46|1136.21|1139.21|1137.71|1135.46|1133.96|105
1691402400000|2023-08-07 10:00:00|1136.96|1135.96|1135.71|1134.46|1136.96|1135.96|1134.96|1133.71|1
1691406000000|2023-08-07 11:00:00|1136.21|1134.71|1136.81|1135.56|1137.71|1136.46|1135.96|1134.71|3
1691409600000|2023-08-07 12:00:00|1137.06|1135.81|1138.31|1137.31|1138.56|1137.81|1137.06|1135.56|0
1691413200000|2023-08-07 13:00:00|1138.56|1137.56|1135.06|1133.81|1138.56|1137.81|1135.06|1133.56|6
1691416800000|2023-08-07 14:00:00|1135.31|1133.56|1136.23|1134.48|1136.48|1134.48|1135.31|1133.56|59
1691478000000|2023-08-08 07:00:00|1135.71|1135.21|1132.92|1131.67|1135.71|1135.21|1129.83|1128.33|116
1691481600000|2023-08-08 08:00:00|1133.17|1131.92|1130.42|1129.17|1133.42|1132.17|1128.42|1126.92|16
1691485200000|2023-08-08 09:00:00|1130.67|1128.67|1128.17|1126.67|1130.67|1128.67|1126.92|1125.17|49
1691488800000|2023-08-08 10:00:00|1128.42|1126.92|1127.67|1126.17|1128.42|1127.17|1126.92|1125.67|21
1691492400000|2023-08-08 11:00:00|1127.92|1125.67|1124.37|1122.62|1127.92|1125.67|1123.87|1122.37|34
1691496000000|2023-08-08 12:00:00|1124.12|1122.87|1127.37|1125.62|1127.37|1125.62|1123.37|1122.12|38
1691499600000|2023-08-08 13:00:00|1127.62|1125.87|1128.87|1127.62|1129.62|1128.12|1126.37|1125.12|12
1691503200000|2023-08-08 14:00:00|1129.12|1127.12|1129.32|1127.82|1130.32|1128.62|1129.07|1127.12|51
1691564400000|2023-08-09 07:00:00|1128.92|1128.42|1145.42|1143.92|1146.67|1145.17|1128.92|1128.42|359
1691568000000|2023-08-09 08:00:00|1145.17|1143.67|1148.17|1146.67|1148.67|1147.17|1142.92|1141.67|48
1691571600000|2023-08-09 09:00:00|1147.92|1146.42|1149.42|1147.92|1149.67|1148.42|1146.92|1146.17|92
1691575200000|2023-08-09 10:00:00|1149.17|1148.17|1151.17|1149.92|1151.42|1150.17|1149.17|1147.92|152
1691578800000|2023-08-09 11:00:00|1150.92|1149.67|1151.57|1150.57|1151.92|1150.57|1150.57|1149.07|4
1691582400000|2023-08-09 12:00:00|1151.82|1150.32|1152.07|1150.82|1153.82|1152.57|1151.32|1150.07|41
1691586000000|2023-08-09 13:00:00|1152.32|1150.57|1156.57|1155.57|1157.82|1156.82|1152.07|1150.57|77
1691589600000|2023-08-09 14:00:00|1156.82|1155.32|1156.93|1155.18|1157.57|1156.57|1155.68|1154.43|63
1691650800000|2023-08-10 07:00:00|1153.43|1151.18|1155.1|1153.1|1155.1|1153.35|1152.68|1150.18|19
1691654400000|2023-08-10 08:00:00|1155.35|1152.85|1156.35|1154.6|1156.6|1155.1|1154.6|1152.6|4
1691658000000|2023-08-10 09:00:00|1156.6|1154.85|1154.85|1153.35|1156.6|1155.1|1154.35|1152.35|0
1691661600000|2023-08-10 10:00:00|1155.1|1153.6|1154.85|1152.85|1155.35|1153.85|1154.35|1152.35|0
1691665200000|2023-08-10 11:00:00|1154.35|1152.6|1153.88|1152.13|1155.1|1153.6|1153.85|1151.85|0
1691668800000|2023-08-10 12:00:00|1153.63|1151.63|1156.38|1154.63|1157.13|1155.13|1153.38|1151.63|16
1691672400000|2023-08-10 13:00:00|1156.13|1154.88|1156.88|1155.63|1157.38|1156.13|1155.38|1153.88|1
1691676000000|2023-08-10 14:00:00|1157.38|1155.88|1157.54|1155.54|1157.88|1157.04|1156.88|1155.54|12
1691737200000|2023-08-11 07:00:00|1156.79|1156.29|1157.29|1155.54|1158.79|1157.54|1150.54|1149.04|51
1691740800000|2023-08-11 08:00:00|1156.79|1155.04|1154.26|1152.76|1158.04|1156.54|1154.26|1152.76|2
1691744400000|2023-08-11 09:00:00|1154.51|1153.01|1155.76|1154.01|1156.01|1154.26|1154.51|1152.76|0
1691748000000|2023-08-11 10:00:00|1156.01|1153.76|1158.01|1156.76|1158.26|1156.76|1156.01|1153.76|4
1691751600000|2023-08-11 11:00:00|1158.26|1157.01|1159.01|1157.76|1159.51|1157.76|1158.01|1156.76|19
1691755200000|2023-08-11 12:00:00|1159.51|1158.01|1158.26|1156.76|1159.76|1158.26|1157.26|1156.26|17
1691758800000|2023-08-11 13:00:00|1158.51|1157.01|1158.26|1156.76|1159.26|1157.76|1157.51|1156.26|14
1691762400000|2023-08-11 14:00:00|1158.51|1156.26|1159.18|1157.68|1159.43|1157.68|1157.76|1156.26|33
1691996400000|2023-08-14 07:00:00|1156.18|1154.18|1160.24|1158.99|1160.74|1159.24|1154.68|1153.43|149
1692000000000|2023-08-14 08:00:00|1160.49|1159.24|1162.24|1161.24|1163.74|1162.24|1159.74|1158.49|55
1692003600000|2023-08-14 09:00:00|1161.99|1161.49|1163.74|1162.24|1163.74|1162.49|1161.99|1161.24|93
1692007200000|2023-08-14 10:00:00|1163.49|1162.49|1162.99|1161.99|1163.74|1162.49|1161.74|1160.74|75
1692010800000|2023-08-14 11:00:00|1163.74|1161.74|1162.6|1161.85|1163.74|1162.74|1160.99|1159.99|54
1692014400000|2023-08-14 12:00:00|1163.1|1161.6|1160.1|1159.1|1163.1|1162.1|1159.85|1158.6|107
1692018000000|2023-08-14 13:00:00|1160.6|1159.35|1157.85|1156.6|1161.1|1159.6|1157.35|1155.85|172
1692021600000|2023-08-14 14:00:00|1157.6|1156.35|1159.1|1157.6|1159.35|1158.1|1157.6|1156.1|20
1692082800000|2023-08-15 07:00:00|1166.85|1164.6|1158.72|1157.22|1166.85|1164.85|1158.47|1156.47|139
1692086400000|2023-08-15 08:00:00|1158.47|1156.97|1159.22|1156.72|1159.22|1157.22|1156.97|1154.97|5
1692090000000|2023-08-15 09:00:00|1158.97|1156.97|1157.22|1155.97|1159.22|1157.97|1156.97|1155.72|7
1692093600000|2023-08-15 10:00:00|1157.47|1156.22|1154.47|1152.97|1158.72|1157.47|1153.97|1152.72|3
1692097200000|2023-08-15 11:00:00|1154.22|1153.22|1156.15|1154.9|1156.22|1154.97|1154.22|1152.97|4492
1692100800000|2023-08-15 12:00:00|1155.9|1154.4|1157.65|1156.4|1158.15|1156.9|1155.65|1153.9|969
1692104400000|2023-08-15 13:00:00|1157.4|1155.9|1154.9|1153.4|1157.65|1156.4|1154.4|1152.9|624
1692108000000|2023-08-15 14:00:00|1155.15|1152.9|1152.9|1151.15|1155.15|1152.9|1152.65|1150.9|1469
1692169200000|2023-08-16 07:00:00|1152.28|1151.78|1155.03|1153.53|1158.4|1154.53|1149.65|1145.9|229
1692172800000|2023-08-16 08:00:00|1155.28|1153.78|1154.78|1153.53|1156.28|1155.03|1154.28|1153.03|428
1692176400000|2023-08-16 09:00:00|1154.53|1153.28|1153.53|1151.53|1155.28|1153.53|1153.53|1151.53|594
1692180000000|2023-08-16 10:00:00|1153.28|1151.03|1152.28|1150.53|1154.03|1152.03|1152.03|1150.03|326
1692183600000|2023-08-16 11:00:00|1152.03|1150.03|1154.87|1153.37|1154.87|1153.37|1152.03|1150.03|703
1692187200000|2023-08-16 12:00:00|1155.62|1153.62|1154.37|1152.37|1155.62|1153.87|1154.12|1152.37|3
1692190800000|2023-08-16 13:00:00|1154.12|1152.62|1158.12|1156.62|1159.12|1157.62|1154.12|1152.12|125
1692194400000|2023-08-16 14:00:00|1157.87|1156.12|1157.72|1155.47|1158.87|1157.12|1157.47|1155.22|3
1692255600000|2023-08-17 07:00:00|1156.85|1156.35|1157.22|1154.97|1157.72|1156.35|1152.72|1149.72|550
1692259200000|2023-08-17 08:00:00|1156.97|1154.72|1156.47|1153.97|1158.47|1156.22|1155.72|1153.72|0
1692262800000|2023-08-17 09:00:00|1156.72|1154.22|1157.72|1155.47|1158.22|1156.22|1156.47|1154.22|200
1692266400000|2023-08-17 10:00:00|1157.47|1155.22|1159.02|1156.27|1159.27|1156.47|1157.22|1154.97|2
1692270000000|2023-08-17 11:00:00|1159.77|1156.52|1158.51|1156.76|1159.77|1157.27|1158.51|1156.51|1
1692273600000|2023-08-17 12:00:00|1158.76|1156.51|1158.51|1156.51|1159.51|1156.51|1157.76|1154.76|101
1692277200000|2023-08-17 13:00:00|1158.26|1155.51|1156.26|1154.51|1197.76|1155.76|1156.26|1151.26|201
1692280800000|2023-08-17 14:00:00|1156.51|1154.76|1158.14|1155.89|1158.39|1156.01|1156.51|1154.76|154
1692342000000|2023-08-18 07:00:00|1153.39|1150.89|1149.87|1148.37|1153.89|1152.64|1147.87|1146.87|82
1692345600000|2023-08-18 08:00:00|1149.62|1148.62|1147.62|1146.12|1151.12|1149.87|1146.37|1145.37|264
1692349200000|2023-08-18 09:00:00|1147.37|1145.87|1146.87|1145.37|1147.62|1146.37|1144.62|1143.62|73
1692352800000|2023-08-18 10:00:00|1147.12|1145.62|1146.12|1144.87|1147.12|1145.87|1145.62|1144.12|5
1692356400000|2023-08-18 11:00:00|1146.37|1144.62|1140.29|1138.79|1146.37|1144.62|1139.54|1138.04|38
1692360000000|2023-08-18 12:00:00|1140.04|1138.54|1138.54|1137.04|1140.79|1139.79|1138.04|1136.54|27
1692363600000|2023-08-18 13:00:00|1137.79|1137.29|1140.54|1139.79|1141.79|1141.04|1136.54|1135.29|493
1692367200000|2023-08-18 14:00:00|1140.29|1139.54|1141.44|1140.19|1142.79|1142.04|1140.04|1139.04|294
1692601200000|2023-08-21 07:00:00|1150.19|1147.69|1152.28|1151.03|1153.19|1151.94|1149.53|1147.69|58
1692604800000|2023-08-21 08:00:00|1152.03|1150.78|1151.03|1150.03|1152.03|1151.03|1149.28|1148.28|3
1692608400000|2023-08-21 09:00:00|1150.78|1149.78|1152.78|1151.53|1152.78|1151.53|1150.28|1149.28|8
1692612000000|2023-08-21 10:00:00|1153.03|1151.78|1153.78|1152.53|1153.78|1152.53|1152.28|1151.28|4
1692615600000|2023-08-21 11:00:00|1154.03|1152.78|1154.89|1153.64|1154.89|1153.64|1153.28|1152.28|52
1692619200000|2023-08-21 12:00:00|1154.64|1153.39|1150.39|1149.14|1154.64|1153.39|1149.89|1149.14|168
1692622800000|2023-08-21 13:00:00|1150.14|1148.64|1147.14|1146.14|1150.64|1149.14|1146.89|1146.14|167
1692626400000|2023-08-21 14:00:00|1146.89|1145.89|1146.14|1144.64|1147.14|1145.89|1146.14|1144.64|70
1692687600000|2023-08-22 07:00:00|1144.79|1143.29|1142.54|1141.54|1145.04|1144.29|1140.54|1139.54|47
1692691200000|2023-08-22 08:00:00|1142.79|1141.04|1143.79|1142.54|1143.79|1142.54|1140.79|1139.54|147
1692694800000|2023-08-22 09:00:00|1144.04|1142.04|1147.54|1146.04|1147.54|1146.04|1143.54|1142.04|14
1692698400000|2023-08-22 10:00:00|1147.79|1146.29|1146.04|1144.79|1148.04|1146.54|1146.04|1144.79|2
1692702000000|2023-08-22 11:00:00|1145.79|1144.54|1146.75|1145.5|1147.5|1146|1145.54|1144.29|4
1692705600000|2023-08-22 12:00:00|1146.5|1145.25|1145.5|1144.5|1147.25|1146|1145.5|1144.5|5
1692709200000|2023-08-22 13:00:00|1145|1143.75|1143.5|1142.5|1146.75|1145.5|1143.5|1142.5|11
1692712800000|2023-08-22 14:00:00|1143.75|1142.75|1144.71|1142.71|1145.25|1144.21|1143.5|1142.25|76
1692777600000|2023-08-23 08:00:00|1144.78|1144.03|1143.78|1142.03|1145.78|1144.03|1143.78|1142.03|1
1692781200000|2023-08-23 09:00:00|1143.53|1141.78|1140.53|1138.78|1145.03|1143.28|1138.78|1137.03|1
1692784800000|2023-08-23 10:00:00|1140.28|1138.53|1136.03|1134.53|1140.28|1138.53|1134.78|1133.28|15
1692788400000|2023-08-23 11:00:00|1136.28|1134.78|1138.52|1137.52|1138.77|1137.52|1135.78|1134.53|2
1692792000000|2023-08-23 12:00:00|1138.77|1137.27|1135.77|1134.52|1139.77|1138.52|1135.52|1134.27|9
1692795600000|2023-08-23 13:00:00|1136.02|1134.77|1133.02|1131.52|1136.77|1135.52|1130.77|1129.52|14
1692799200000|2023-08-23 14:00:00|1133.27|1131.77|1133.76|1132.01|1135.27|1134.02|1132.77|1131.77|60
1692860400000|2023-08-24 07:00:00|1134.11|1132.36|1136.35|1134.35|1137.6|1136.1|1132.11|1131.36|415
1692864000000|2023-08-24 08:00:00|1136.1|1134.6|1141.85|1140.1|1142.6|1140.6|1135.85|1134.6|8
1692867600000|2023-08-24 09:00:00|1142.1|1140.35|1140.85|1139.1|1142.85|1141.1|1139.35|1137.35|84
1692871200000|2023-08-24 10:00:00|1141.1|1138.85|1141.85|1140.1|1142.6|1141.1|1140.85|1138.85|3
1692874800000|2023-08-24 11:00:00|1141.6|1139.85|1140.78|1139.03|1143.1|1141.6|1140.78|1139.03|2
1692878400000|2023-08-24 12:00:00|1140.53|1138.78|1139.03|1137.53|1141.03|1139.28|1139.03|1137.28|1
1692882000000|2023-08-24 13:00:00|1138.78|1137.28|1138.53|1137.28|1139.03|1137.53|1136.03|1134.78|6
1692885600000|2023-08-24 14:00:00|1138.28|1136.78|1137.16|1136.16|1139.03|1137.28|1137.16|1135.41|26
1692946800000|2023-08-25 07:00:00|1136.26|1135.26|1141.03|1140.28|1141.78|1140.53|1136.26|1135.26|15
1692950400000|2023-08-25 08:00:00|1141.78|1140.03|1143.78|1142.28|1144.28|1142.53|1141.78|1139.78|13
1692954000000|2023-08-25 09:00:00|1144.03|1142.53|1143.28|1141.28|1144.53|1142.78|1142.53|1141.03|27
1692957600000|2023-08-25 10:00:00|1142.78|1141.53|1142.28|1140.53|1142.78|1141.78|1141.78|1139.53|1
1692961200000|2023-08-25 11:00:00|1142.53|1140.78|1142.75|1141.25|1143.78|1141.78|1142.5|1140.75|0
1692964800000|2023-08-25 12:00:00|1143|1141.5|1144|1142.5|1144|1142.5|1143|1141|1
1692968400000|2023-08-25 13:00:00|1144.25|1142.75|1141.75|1139.25|1144.25|1143|1140.25|1139|1
1692972000000|2023-08-25 14:00:00|1141.5|1139|1138.88|1137.38|1141.5|1139.5|1137.5|1136.38|44
1693206000000|2023-08-28 07:00:00|1147.38|1145.13|1148.48|1146.98|1149.38|1147.88|1146.63|1145.13|27
1693209600000|2023-08-28 08:00:00|1148.23|1147.23|1149.48|1147.48|1149.73|1148.23|1148.23|1146.48|8
1693213200000|2023-08-28 09:00:00|1149.23|1147.23|1149.48|1147.73|1150.23|1148.23|1147.98|1145.98|3
1693216800000|2023-08-28 10:00:00|1149.23|1147.48|1146.98|1145.23|1149.23|1147.73|1146.98|1144.98|0
1693220400000|2023-08-28 11:00:00|1147.23|1145.48|1147.37|1145.87|1148.23|1146.73|1146.98|1145.48|3
1693224000000|2023-08-28 12:00:00|1147.62|1145.62|1150.12|1148.62|1151.62|1150.12|1147.37|1145.62|5
1693227600000|2023-08-28 13:00:00|1149.62|1147.87|1152.87|1151.62|1153.37|1152.12|1149.12|1147.37|2
1693231200000|2023-08-28 14:00:00|1152.62|1151.12|1154.07|1152.57|1154.07|1152.82|1152.62|1151.12|27
1693292400000|2023-08-29 07:00:00|1156.32|1154.57|1155.25|1153.25|1157.07|1155.82|1154.75|1152.82|3
1693296000000|2023-08-29 08:00:00|1155.5|1153.5|1156.75|1155|1157.25|1155.75|1155.25|1153.25|102
1693299600000|2023-08-29 09:00:00|1156|1155.25|1155.25|1154.25|1157.25|1155.75|1154.75|1153.75|9
1693303200000|2023-08-29 10:00:00|1155.5|1154.5|1154|1152.5|1155.75|1154.5|1153.75|1152.25|65
1693306800000|2023-08-29 11:00:00|1154.25|1152.75|1156.3|1155.05|1156.5|1155.25|1154.25|1152.75|0
1693310400000|2023-08-29 12:00:00|1156.55|1155.3|1157.05|1155.55|1157.3|1156.55|1156.3|1154.8|16
1693314000000|2023-08-29 13:00:00|1156.8|1154.8|1155.8|1154.05|1156.8|1155.05|1153.55|1152.05|0
1693317600000|2023-08-29 14:00:00|1156.05|1153.3|1153.98|1152.23|1156.3|1153.55|1153.48|1151.98|11
1693378800000|2023-08-30 07:00:00|1159.98|1158.73|1161.18|1160.18|1161.23|1160.18|1159.23|1158.23|32
1693382400000|2023-08-30 08:00:00|1160.93|1160.43|1159.43|1157.68|1160.93|1160.43|1158.93|1156.93|13
1693386000000|2023-08-30 09:00:00|1159.68|1157.93|1159.68|1158.18|1160.43|1158.68|1158.93|1157.43|4
1693389600000|2023-08-30 10:00:00|1159.93|1158.43|1159.68|1158.43|1161.18|1159.68|1159.43|1157.93|0
1693393200000|2023-08-30 11:00:00|1159.93|1158.18|1160.64|1159.14|1160.93|1159.68|1159.89|1158.18|4
1693396800000|2023-08-30 12:00:00|1160.39|1158.89|1158.39|1157.14|1161.14|1159.64|1157.39|1156.14|2
1693400400000|2023-08-30 13:00:00|1158.64|1157.39|1159.64|1157.89|1160.39|1159.14|1158.39|1157.14|1
1693404000000|2023-08-30 14:00:00|1159.39|1157.64|1160.14|1158.64|1160.39|1159.14|1159.39|1157.64|18
1693465200000|2023-08-31 07:00:00|1158.89|1157.14|1162.3|1160.8|1163.05|1161.3|1158.39|1156.39|2
1693468800000|2023-08-31 08:00:00|1162.05|1160.55|1160.8|1159.55|1162.55|1161.3|1160.3|1159.05|0
1693472400000|2023-08-31 09:00:00|1160.55|1159.3|1161.55|1160.3|1162.05|1160.55|1159.8|1158.55|1
1693476000000|2023-08-31 10:00:00|1161.8|1160.55|1163.55|1161.8|1163.55|1162.3|1161.8|1160.55|7
1693479600000|2023-08-31 11:00:00|1163.3|1162.3|1163.97|1162.47|1164.05|1162.55|1162.55|1161.8|14
1693483200000|2023-08-31 12:00:00|1163.72|1162.22|1165.47|1163.72|1165.47|1163.72|1163.22|1161.72|21
1693486800000|2023-08-31 13:00:00|1165.22|1163.97|1164.47|1163.22|1165.47|1164.22|1162.47|1160.72|45
1693490400000|2023-08-31 14:00:00|1164.22|1162.97|1163.87|1162.37|1164.47|1163.22|1163.62|1162.12|19
1693551600000|2023-09-01 07:00:00|1167.62|1165.62|1172.02|1170.52|1173.27|1172.02|1167.62|1165.37|322
1693555200000|2023-09-01 08:00:00|1171.77|1169.52|1171.77|1170.02|1172.02|1170.52|1169.27|1167.27|31
1693558800000|2023-09-01 09:00:00|1172.02|1170.27|1173.77|1172.27|1174.02|1172.52|1172.02|1170.27|15
1693562400000|2023-09-01 10:00:00|1174.02|1172.02|1175.27|1173.77|1176.02|1174.52|1174.02|1172.02|5
1693566000000|2023-09-01 11:00:00|1175.52|1174.02|1175.8|1174.3|1176.52|1175.02|1175.52|1173.77|1
1693569600000|2023-09-01 12:00:00|1176.05|1174.8|1176.3|1175.05|1176.3|1175.05|1174.8|1173.05|26
1693573200000|2023-09-01 13:00:00|1176.05|1174.8|1175.05|1173.3|1177.05|1175.8|1174.3|1172.8|43
1693576800000|2023-09-01 14:00:00|1174.8|1173.05|1174.09|1172.34|1175.3|1173.8|1173.59|1171.84|9
1693810800000|2023-09-04 07:00:00|1179.16|1177.16|1181.44|1179.94|1181.69|1180.94|1177.91|1176.41|366
1693814400000|2023-09-04 08:00:00|1181.69|1180.19|1181.94|1180.19|1182.19|1180.44|1178.94|1177.19|4
1693818000000|2023-09-04 09:00:00|1182.19|1180.44|1180.44|1178.69|1182.44|1180.94|1180.19|1178.44|1
1693821600000|2023-09-04 10:00:00|1180.69|1178.94|1180.69|1178.94|1181.19|1178.94|1179.44|1177.44|1
1693825200000|2023-09-04 11:00:00|1180.44|1178.69|1180.06|1179.31|1180.69|1179.31|1179.56|1177.81|11
1693828800000|2023-09-04 12:00:00|1179.81|1179.06|1179.31|1177.81|1180.81|1179.31|1178.06|1176.56|4
1693832400000|2023-09-04 13:00:00|1179.06|1177.56|1179.06|1177.81|1180.06|1178.56|1178.06|1176.56|32
1693836000000|2023-09-04 14:00:00|1178.81|1177.56|1177.83|1176.58|1178.81|1177.56|1177.06|1176.06|81
1693897200000|2023-09-05 07:00:00|1174.33|1172.08|1174.05|1172.3|1175.08|1173.58|1171.83|1170.83|33
1693900800000|2023-09-05 08:00:00|1173.8|1172.05|1176.08|1174.33|1176.08|1174.58|1173.08|1171.33|9
1693904400000|2023-09-05 09:00:00|1175.83|1174.08|1177.33|1175.33|1177.58|1176.08|1175.83|1174.08|0
1693908000000|2023-09-05 10:00:00|1176.83|1175.08|1175.83|1174.08|1176.83|1175.08|1175.33|1173.58|1
1693911600000|2023-09-05 11:00:00|1176.08|1174.33|1177.84|1176.34|1178.09|1176.84|1176.08|1174.33|2
1693915200000|2023-09-05 12:00:00|1177.59|1175.84|1180.24|1177.49|1180.24|1177.49|1177.34|1175.84|0
1693918800000|2023-09-05 13:00:00|1182.74|1177.74|1185.24|1183.74|1189.24|1186.49|1182.49|1177.24|37
1693922400000|2023-09-05 14:00:00|1185.49|1183.99|1183.85|1182.35|1186.74|1185.99|1183.85|1182.35|59
1693983600000|2023-09-06 07:00:00|1184.71|1182.96|1185.02|1183.27|1186.96|1185.46|1183.71|1182.27|35
1693987200000|2023-09-06 08:00:00|1185.27|1183.52|1181.52|1180.27|1187.02|1185.77|1180.77|1179.27|28
1693990800000|2023-09-06 09:00:00|1181.27|1179.77|1180.77|1179.52|1181.27|1180.27|1178.27|1176.77|108
1693994400000|2023-09-06 10:00:00|1181.02|1179.77|1180.27|1179.02|1182.02|1180.77|1180.02|1178.77|109
1693998000000|2023-09-06 11:00:00|1180.02|1178.77|1180.77|1179.27|1181.02|1179.52|1179.77|1178.27|2
1694001600000|2023-09-06 12:00:00|1181.02|1179.52|1181.62|1180.62|1182.43|1180.93|1179.87|1178.62|0
1694005200000|2023-09-06 13:00:00|1181.37|1179.87|1183.12|1181.37|1183.87|1182.37|1179.37|1177.87|13
1694008800000|2023-09-06 14:00:00|1182.87|1181.62|1183|1181.75|1183.37|1182.37|1182.25|1181|32
1694070000000|2023-09-07 07:00:00|1176.11|1173.86|1176.38|1174.63|1176.63|1175.36|1174.61|1173.11|78
1694073600000|2023-09-07 08:00:00|1175.63|1174.88|1175.38|1174.13|1177.38|1176.13|1174.88|1173.13|3
1694077200000|2023-09-07 09:00:00|1175.63|1174.38|1177.38|1176.13|1180.63|1179.13|1175.38|1174.38|113
1694080800000|2023-09-07 10:00:00|1177.63|1175.63|1176.88|1175.63|1178.38|1177.13|1176.88|1175.63|0
1694084400000|2023-09-07 11:00:00|1176.63|1175.13|1175.18|1173.68|1176.88|1175.63|1175.13|1173.63|8
1694088000000|2023-09-07 12:00:00|1175.43|1174.18|1174.93|1173.68|1176.68|1175.18|1174.68|1173.18|0
1694091600000|2023-09-07 13:00:00|1174.68|1173.43|1172.43|1171.18|1174.93|1173.68|1172.18|1170.68|31
1694095200000|2023-09-07 14:00:00|1172.68|1171.43|1174.09|1173.09|1174.84|1173.09|1171.93|1170.68|47
1694156400000|2023-09-08 07:00:00|1173.95|1173.45|1177.38|1176.13|1177.38|1176.13|1173.2|1171.7|1
1694160000000|2023-09-08 08:00:00|1177.63|1176.38|1175.88|1174.88|1178.63|1177.13|1175.63|1174.13|6
1694163600000|2023-09-08 09:00:00|1175.63|1174.63|1172.63|1171.38|1175.88|1174.63|1172.63|1171.38|5
1694167200000|2023-09-08 10:00:00|1172.38|1171.13|1176.13|1174.63|1176.13|1174.63|1171.88|1170.63|4
1694170800000|2023-09-08 11:00:00|1176.38|1174.88|1176.62|1175.37|1176.88|1175.63|1175.88|1174.63|1
1694174400000|2023-09-08 12:00:00|1176.37|1175.62|1176.37|1174.87|1177.62|1176.37|1176.12|1174.87|4
1694178000000|2023-09-08 13:00:00|1176.62|1175.12|1175.62|1174.37|1176.62|1175.37|1174.62|1173.12|4
1694181600000|2023-09-08 14:00:00|1176.12|1174.62|1176.6|1174.85|1177.37|1176.12|1176.1|1174.62|26
1694415600000|2023-09-11 07:00:00|1179.6|1178.85|1184.66|1183.41|1185.66|1184.66|1179.6|1178.85|282
1694419200000|2023-09-11 08:00:00|1184.91|1183.66|1183.16|1181.66|1185.16|1184.16|1183.16|1181.66|46
1694422800000|2023-09-11 09:00:00|1183.41|1181.91|1183.91|1182.91|1183.91|1182.91|1182.41|1181.16|1
1694426400000|2023-09-11 10:00:00|1184.66|1183.16|1185.41|1184.16|1185.41|1184.16|1184.16|1182.91|1
1694430000000|2023-09-11 11:00:00|1185.16|1183.91|1184.7|1183.45|1185.45|1184.16|1184.16|1182.91|1
1694433600000|2023-09-11 12:00:00|1184.45|1183.2|1183.2|1181.95|1185.95|1184.45|1183.2|1181.95|9
1694437200000|2023-09-11 13:00:00|1183.45|1182.2|1183.45|1181.95|1185.45|1184.2|1182.95|1181.45|8
1694440800000|2023-09-11 14:00:00|1183.7|1182.2|1185.34|1183.84|1185.34|1184.59|1183.45|1181.95|82
1694502000000|2023-09-12 07:00:00|1188.34|1185.09|1185.93|1184.68|1188.84|1187.84|1185.18|1183.93|416
1694505600000|2023-09-12 08:00:00|1186.18|1184.43|1185.68|1184.18|1187.68|1186.18|1185.43|1184.18|64
1694509200000|2023-09-12 09:00:00|1185.93|1184.43|1184.93|1183.68|1186.43|1185.18|1184.68|1183.18|601
1694512800000|2023-09-12 10:00:00|1185.18|1183.93|1185.43|1184.18|1185.93|1184.68|1185.18|1183.93|0
1694516400000|2023-09-12 11:00:00|1185.68|1184.43|1184.39|1182.89|1185.93|1184.68|1183.68|1182.18|102
1694520000000|2023-09-12 12:00:00|1184.14|1183.14|1183.89|1182.39|1184.89|1183.39|1183.14|1181.64|4866
1694523600000|2023-09-12 13:00:00|1183.64|1182.14|1188.39|1186.89|1189.39|1188.14|1183.39|1182.14|515
1694527200000|2023-09-12 14:00:00|1187.89|1186.39|1188.13|1186.38|1188.13|1186.63|1187.38|1185.88|15
1694588400000|2023-09-13 07:00:00|1190.13|1187.38|1190.87|1189.37|1192.62|1191.63|1188.38|1187.13|38
1694592000000|2023-09-13 08:00:00|1190.62|1188.62|1187.62|1185.87|1190.87|1189.37|1186.62|1184.62|5125
1694595600000|2023-09-13 09:00:00|1188.12|1186.12|1187.87|1186.37|1188.37|1186.37|1187.37|1185.87|592
1694599200000|2023-09-13 10:00:00|1187.62|1185.87|1188.12|1186.37|1188.37|1186.37|1185.87|1184.37|215
1694602800000|2023-09-13 11:00:00|1188.37|1186.87|1188.04|1186.29|1188.37|1186.87|1187.79|1186.29|525
1694606400000|2023-09-13 12:00:00|1187.79|1185.54|1188.79|1187.29|1189.54|1188.54|1186.79|1184.54|93
1694610000000|2023-09-13 13:00:00|1188.54|1186.54|1187.79|1185.79|1189.04|1187.79|1186.29|1184.54|43
1694613600000|2023-09-13 14:00:00|1187.54|1186.04|1186.42|1183.67|1187.67|1186.54|1186.42|1183.67|224
1694674800000|2023-09-14 07:00:00|1197.42|1194.42|1196.96|1194.71|1198.92|1197.17|1195.71|1193.71|40
1694678400000|2023-09-14 08:00:00|1196.71|1194.46|1196.71|1194.96|1198.46|1196.46|1196.21|1194.21|361
1694682000000|2023-09-14 09:00:00|1196.96|1194.71|1199.46|1197.96|1199.96|1198.21|1196.96|1194.71|455
1694685600000|2023-09-14 10:00:00|1199.71|1198.21|1202.71|1201.21|1203.46|1201.96|1199.71|1197.96|200
1694689200000|2023-09-14 11:00:00|1203.46|1201.46|1201.46|1199.96|1204.21|1202.21|1201.21|1198.96|0
1694692800000|2023-09-14 12:00:00|1201.21|1199.71|1203.71|1202.21|1203.96|1202.46|1200.96|1198.71|17
1694696400000|2023-09-14 13:00:00|1203.96|1202.46|1208.96|1207.21|1209.21|1207.71|1203.96|1202.21|609
1694700000000|2023-09-14 14:00:00|1208.71|1206.96|1207.5|1205.5|1208.71|1206.96|1207.5|1205.25|225
1694761200000|2023-09-15 07:00:00|1217.5|1213.75|1217.7|1215.95|1219.75|1216.75|1215.5|1212.75|63
1694764800000|2023-09-15 08:00:00|1216.45|1215.7|1216.7|1215.2|1218.45|1217.2|1216.2|1214.45|112
1694768400000|2023-09-15 09:00:00|1216.45|1214.95|1216.45|1214.95|1217.45|1215.7|1214.95|1213.45|14
1694772000000|2023-09-15 10:00:00|1216.2|1215.2|1218.2|1216.7|1218.2|1216.7|1216.2|1214.95|4
1694775600000|2023-09-15 11:00:00|1218.45|1216.95|1215.13|1213.88|1218.45|1217.2|1215.13|1213.88|2
1694779200000|2023-09-15 12:00:00|1214.88|1213.63|1214.63|1213.38|1216.38|1214.88|1214.13|1213.13|15
1694782800000|2023-09-15 13:00:00|1214.38|1213.13|1212.63|1211.13|1214.38|1213.13|1210.13|1208.63|10
1694786400000|2023-09-15 14:00:00|1213.13|1211.38|1212.34|1211.09|1213.38|1212.13|1212.34|1210.84|11
1695020400000|2023-09-18 07:00:00|1210.68|1207.93|1212.69|1211.44|1212.69|1211.44|1206.43|1205.68|78
1695024000000|2023-09-18 08:00:00|1212.94|1211.19|1210.19|1208.94|1212.94|1211.19|1209.94|1208.44|32
1695027600000|2023-09-18 09:00:00|1210.44|1209.19|1211.94|1210.44|1211.94|1210.44|1209.19|1206.69|63
1695031200000|2023-09-18 10:00:00|1212.94|1211.19|1210.69|1209.19|1212.94|1211.19|1210.44|1208.94|6
1695034800000|2023-09-18 11:00:00|1210.44|1208.94|1208.55|1207.8|1210.69|1209.44|1208.3|1207.3|65
1695038400000|2023-09-18 12:00:00|1208.3|1207.55|1212.3|1211.05|1212.3|1211.55|1208.3|1207.55|45
1695042000000|2023-09-18 13:00:00|1212.05|1210.8|1209.8|1208.8|1214.05|1213.3|1208.3|1207.3|84
1695045600000|2023-09-18 14:00:00|1210.05|1209.05|1212.61|1210.86|1213.11|1211.11|1206.86|1203.61|56
1695106800000|2023-09-19 07:00:00|1212.1|1211.6|1214.32|1212.57|1215.07|1213.07|1210.22|1207.72|66
1695110400000|2023-09-19 08:00:00|1214.57|1212.82|1215.07|1213.57|1215.57|1213.57|1213.57|1211.32|19
1695114000000|2023-09-19 09:00:00|1214.82|1213.07|1212.57|1211.07|1214.82|1213.07|1212.07|1210.07|11
1695117600000|2023-09-19 10:00:00|1212.82|1211.32|1213.57|1212.07|1213.82|1212.07|1212.82|1211.32|0
1695121200000|2023-09-19 11:00:00|1213.32|1211.57|1212.68|1211.18|1213.57|1212.18|1212.68|1210.93|0
1695124800000|2023-09-19 12:00:00|1212.43|1210.68|1211.43|1209.68|1212.43|1210.68|1211.18|1209.43|2
1695128400000|2023-09-19 13:00:00|1211.68|1209.93|1212.18|1210.68|1214.18|1212.18|1211.68|1209.93|10
1695132000000|2023-09-19 14:00:00|1212.43|1210.93|1211.61|1209.61|1212.43|1211.18|1209.86|1208.61|19
1695193200000|2023-09-20 07:00:00|1210.36|1207.86|1209.53|1207.78|1210.61|1208.78|1207.86|1206.36|83
1695196800000|2023-09-20 08:00:00|1209.28|1207.53|1208.78|1206.78|1209.28|1207.53|1206.03|1204.53|2
1695200400000|2023-09-20 09:00:00|1209.03|1207.03|1211.03|1209.28|1211.53|1209.28|1208.03|1206.28|13
1695204000000|2023-09-20 10:00:00|1210.78|1209.03|1213.53|1212.28|1213.53|1212.28|1210.53|1209.03|9
1695207600000|2023-09-20 11:00:00|1214.03|1212.53|1213.96|1212.21|1215.46|1214.21|1213.28|1212.03|10
1695211200000|2023-09-20 12:00:00|1214.21|1212.46|1213.21|1211.96|1215.46|1214.21|1213.21|1211.71|15
1695214800000|2023-09-20 13:00:00|1213.46|1212.21|1214.46|1213.46|1214.96|1213.96|1212.71|1211.21|0
1695218400000|2023-09-20 14:00:00|1214.71|1213.71|1216.02|1214.27|1217.02|1215.27|1214.46|1213.71|40
1695279600000|2023-09-21 07:00:00|1206.27|1204.77|1203.97|1202.22|1207.52|1206.27|1203.47|1201.97|84
1695283200000|2023-09-21 08:00:00|1204.22|1202.47|1200.22|1198.22|1204.97|1202.72|1198.72|1197.47|28
1695286800000|2023-09-21 09:00:00|1199.97|1198.47|1198.22|1196.97|1200.97|1200.22|1197.47|1196.47|133
1695290400000|2023-09-21 10:00:00|1198.47|1196.72|1197.47|1195.47|1198.72|1196.72|1196.22|1195.47|96
1695294000000|2023-09-21 11:00:00|1197.72|1195.72|1198.12|1196.62|1198.97|1197.62|1196.97|1195.72|2
1695297600000|2023-09-21 12:00:00|1198.37|1196.87|1200.87|1199.62|1200.87|1199.62|1197.12|1195.87|0
1695301200000|2023-09-21 13:00:00|1201.37|1199.87|1202.87|1201.12|1204.87|1203.62|1201.37|1199.87|42
1695304800000|2023-09-21 14:00:00|1203.62|1201.37|1203.27|1201.27|1203.87|1201.62|1201.77|1200.52|37
1695366000000|2023-09-22 07:00:00|1194.02|1192.52|1192.18|1190.43|1196.27|1194.77|1191.68|1190.18|221
1695369600000|2023-09-22 08:00:00|1192.43|1190.18|1192.18|1190.43|1194.43|1192.43|1190.68|1188.43|31
1695373200000|2023-09-22 09:00:00|1192.43|1190.18|1192.93|1191.43|1193.93|1191.93|1191.18|1189.68|0
1695376800000|2023-09-22 10:00:00|1193.18|1191.93|1194.93|1193.93|1195.93|1193.93|1193.18|1191.93|26
1695380400000|2023-09-22 11:00:00|1195.43|1193.68|1196.43|1194.43|1196.68|1194.93|1195.43|1193.43|51
1695384000000|2023-09-22 12:00:00|1196.68|1194.68|1195.43|1193.93|1197.18|1195.43|1195.18|1193.68|3
1695387600000|2023-09-22 13:00:00|1195.68|1193.68|1196.18|1194.93|1197.18|1195.93|1194.93|1193.43|4
1695391200000|2023-09-22 14:00:00|1195.93|1194.43|1199.2|1197.2|1199.2|1197.7|1195.93|1194.43|9
1695625200000|2023-09-25 07:00:00|1196.55|1194.3|1196.6|1194.85|1198.35|1196.1|1195.05|1193.3|38
1695628800000|2023-09-25 08:00:00|1196.85|1195.1|1189.6|1188.1|1197.1|1195.35|1189.6|1186.1|15
1695632400000|2023-09-25 09:00:00|1189.35|1187.85|1190.85|1189.1|1191.6|1189.6|1189.35|1187.85|19
1695636000000|2023-09-25 10:00:00|1191.1|1188.85|1188.1|1186.35|1191.1|1188.85|1187.1|1186.1|22
1695639600000|2023-09-25 11:00:00|1188.35|1186.1|1186.01|1184.26|1189.1|1186.85|1184.76|1184.01|18
1695643200000|2023-09-25 12:00:00|1186.26|1184.76|1184.76|1183.51|1186.76|1186.01|1183.26|1182.26|57
1695646800000|2023-09-25 13:00:00|1185.01|1183.76|1186.51|1185.01|1186.76|1185.51|1182.76|1181.51|95
1695650400000|2023-09-25 14:00:00|1186.76|1184.51|1186.47|1184.47|1186.76|1185.47|1185.26|1184.22|72
1695711600000|2023-09-26 07:00:00|1185.72|1185.22|1180.53|1178.53|1185.72|1185.22|1176.97|1175.22|175
1695715200000|2023-09-26 08:00:00|1180.28|1178.78|1184.03|1182.28|1184.78|1183.03|1180.28|1178.78|141
1695718800000|2023-09-26 09:00:00|1184.28|1182.53|1183.53|1181.53|1185.28|1183.53|1183.53|1181.53|8
1695722400000|2023-09-26 10:00:00|1183.28|1181.28|1180.28|1179.28|1183.28|1181.53|1180.03|1178.03|41
1695726000000|2023-09-26 11:00:00|1180.53|1179.53|1182.47|1181.47|1183.28|1182.03|1180.53|1179.53|81
1695729600000|2023-09-26 12:00:00|1182.72|1181.72|1183.22|1181.47|1183.72|1182.47|1181.97|1180.47|77
1695733200000|2023-09-26 13:00:00|1183.47|1181.22|1186.97|1185.47|1186.97|1185.97|1180.47|1179.47|48
1695736800000|2023-09-26 14:00:00|1186.72|1185.72|1181.14|1180.14|1186.72|1185.72|1181.14|1179.89|61
1695798000000|2023-09-27 07:00:00|1180.89|1180.39|1189.53|1188.03|1189.53|1188.03|1180.89|1180.39|11
1695801600000|2023-09-27 08:00:00|1189.28|1188.28|1188.53|1187.03|1191.28|1190.03|1188.28|1187.03|4
1695805200000|2023-09-27 09:00:00|1188.78|1187.28|1190.28|1188.53|1192.78|1190.53|1188.53|1187.03|9
1695808800000|2023-09-27 10:00:00|1190.53|1188.78|1190.03|1188.53|1191.78|1190.03|1190.03|1188.53|12
1695812400000|2023-09-27 11:00:00|1189.78|1188.28|1191.2|1189.7|1191.78|1190.7|1189.78|1188.28|58
1695816000000|2023-09-27 12:00:00|1190.95|1189.95|1193.45|1191.95|1193.7|1191.95|1189.7|1188.2|20
1695819600000|2023-09-27 13:00:00|1193.2|1191.7|1195.45|1194.45|1195.95|1194.95|1192.7|1191.2|36
1695823200000|2023-09-27 14:00:00|1195.7|1194.7|1194.94|1193.19|1195.95|1194.95|1194.94|1193.19|37
1695884400000|2023-09-28 07:00:00|1197.44|1195.44|1198.53|1196.53|1199.94|1198.19|1196.94|1194.94|19
1695888000000|2023-09-28 08:00:00|1198.28|1196.28|1194.03|1192.28|1198.28|1196.28|1191.53|1189.78|108
1695891600000|2023-09-28 09:00:00|1194.53|1192.53|1191.53|1190.03|1194.53|1192.78|1188.78|1187.03|4
1695895200000|2023-09-28 10:00:00|1191.78|1189.78|1194.03|1192.28|1194.28|1192.53|1191.78|1189.78|0
1695898800000|2023-09-28 11:00:00|1194.28|1192.03|1191.72|1189.97|1194.53|1192.78|1191.47|1189.72|36
1695902400000|2023-09-28 12:00:00|1191.47|1189.72|1191.97|1190.47|1193.97|1192.22|1191.47|1189.72|0
1695906000000|2023-09-28 13:00:00|1191.72|1190.72|1191.22|1189.47|1192.22|1190.97|1188.97|1187.47|23
1695909600000|2023-09-28 14:00:00|1191.72|1189.72|1191.31|1189.56|1192.06|1190.81|1190.81|1189.31|5
1695970800000|2023-09-29 07:00:00|1197.06|1194.81|1201.32|1199.57|1204.31|1202.56|1197.06|1194.56|51
1695974400000|2023-09-29 08:00:00|1201.57|1199.32|1200.32|1198.32|1201.82|1200.07|1199.82|1197.82|0
1695978000000|2023-09-29 09:00:00|1200.07|1198.07|1201.57|1200.32|1201.57|1200.57|1199.82|1197.57|5
1695981600000|2023-09-29 10:00:00|1201.32|1200.07|1201.82|1199.82|1202.82|1201.07|1201.32|1199.32|13
1695985200000|2023-09-29 11:00:00|1201.57|1199.57|1199.77|1198.52|1201.57|1200.02|1199.77|1198.52|2
1695988800000|2023-09-29 12:00:00|1200.02|1199.02|1201.02|1199.52|1201.02|1199.52|1199.77|1198.02|7
1695992400000|2023-09-29 13:00:00|1200.77|1199.27|1199.02|1197.27|1200.77|1199.27|1198.27|1197.02|1
1695996000000|2023-09-29 14:00:00|1199.27|1197.52|1196.79|1195.29|1199.27|1198.02|1196.54|1195.29|43
1696230000000|2023-10-02 07:00:00|1200.29|1197.29|1202.83|1201.08|1204.54|1202.79|1199.54|1196.54|87
1696233600000|2023-10-02 08:00:00|1202.58|1200.83|1200.58|1198.83|1202.58|1200.83|1200.33|1198.33|6
1696237200000|2023-10-02 09:00:00|1200.33|1198.58|1198.33|1196.58|1200.58|1198.83|1197.33|1195.33|16
1696240800000|2023-10-02 10:00:00|1198.58|1196.83|1196.83|1195.08|1199.08|1197.58|1196.83|1195.08|5
1696244400000|2023-10-02 11:00:00|1197.08|1194.83|1195.55|1194.3|1197.83|1196.33|1195.05|1193.8|3
1696248000000|2023-10-02 12:00:00|1195.3|1193.8|1193.05|1191.8|1196.05|1194.55|1193.05|1191.8|27
1696251600000|2023-10-02 13:00:00|1193.3|1192.05|1190.05|1187.8|1194.55|1192.8|1186.55|1185.05|26
1696255200000|2023-10-02 14:00:00|1189.8|1188.05|1185.65|1184.15|1189.8|1188.3|1185.4|1184.15|34
1696316400000|2023-10-03 07:00:00|1185.15|1184.65|1180.65|1179.15|1185.15|1184.65|1174.65|1173.9|49
1696320000000|2023-10-03 08:00:00|1180.9|1179.4|1180.9|1179.65|1182.65|1181.15|1178.4|1176.65|11
1696323600000|2023-10-03 09:00:00|1181.15|1179.4|1175.9|1174.65|1181.65|1180.15|1175.9|1174.65|17
1696327200000|2023-10-03 10:00:00|1176.15|1174.9|1175.15|1173.65|1178.65|1177.15|1175.15|1173.65|55
1696330800000|2023-10-03 11:00:00|1174.65|1173.15|1170.6|1169.1|1174.65|1173.15|1170.6|1169.1|7
1696334400000|2023-10-03 12:00:00|1169.6|1168.85|1168.85|1167.6|1172.35|1170.6|1168.6|1167.35|49
1696338000000|2023-10-03 13:00:00|1168.6|1167.35|1170.6|1169.35|1173.1|1171.6|1168.1|1167.35|43
1696341600000|2023-10-03 14:00:00|1170.35|1169.1|1169.97|1168.22|1171.47|1169.6|1169.35|1167.97|48
1696402800000|2023-10-04 07:00:00|1161.72|1160.22|1165.22|1163.97|1166.47|1164.97|1158.97|1157.47|154
1696406400000|2023-10-04 08:00:00|1165.47|1164.22|1170.97|1169.47|1171.22|1169.47|1163.72|1162.47|49
1696410000000|2023-10-04 09:00:00|1170.72|1168.97|1168.22|1167.47|1170.72|1168.97|1166.47|1164.97|18
1696413600000|2023-10-04 10:00:00|1168.47|1166.97|1166.23|1164.73|1168.97|1167.47|1165.72|1164.47|99
1696417200000|2023-10-04 11:00:00|1165.98|1164.23|1164.43|1163.43|1166.73|1165.23|1163.43|1162.18|5
1696420800000|2023-10-04 12:00:00|1164.18|1163.68|1163.93|1162.18|1166.18|1164.68|1162.43|1161.18|138
1696424400000|2023-10-04 13:00:00|1163.68|1162.43|1159.93|1157.68|1164.18|1162.68|1156.68|1155.68|41
1696428000000|2023-10-04 14:00:00|1159.68|1157.18|1153.53|1152.28|1159.93|1157.18|1153.53|1152.03|70
1696489200000|2023-10-05 07:00:00|1153.16|1152.66|1149.71|1148.71|1186.03|1154.78|1147.28|1141.53|87
1696492800000|2023-10-05 08:00:00|1149.46|1148.46|1149.46|1148.21|1156.46|1155.21|1149.46|1148.21|60
1696496400000|2023-10-05 09:00:00|1149.21|1147.96|1150.21|1149.21|1150.71|1149.21|1146.96|1145.71|70
1696500000000|2023-10-05 10:00:00|1150.46|1149.46|1150.21|1148.71|1152.21|1150.71|1149.21|1147.96|3
1696503600000|2023-10-05 11:00:00|1150.46|1148.96|1153.79|1152.29|1153.79|1152.29|1150.21|1148.96|47
1696507200000|2023-10-05 12:00:00|1154.04|1152.54|1152.04|1150.79|1157.04|1155.79|1152.04|1150.79|15
1696510800000|2023-10-05 13:00:00|1151.79|1150.54|1158.04|1156.79|1158.04|1156.79|1151.04|1150.04|36
1696514400000|2023-10-05 14:00:00|1157.79|1156.54|1158.74|1156.74|1158.74|1157.49|1156.04|1154.79|61
1696575600000|2023-10-06 07:00:00|1154.99|1152.74|1157.74|1156.49|1159.74|1157.99|1154.99|1152.74|96
1696579200000|2023-10-06 08:00:00|1157.49|1155.99|1157.74|1156.49|1158.24|1156.99|1155.74|1154.49|4
1696582800000|2023-10-06 09:00:00|1157.49|1156.24|1162.24|1160.99|1162.49|1160.99|1156.49|1154.99|4
1696586400000|2023-10-06 10:00:00|1163.24|1161.24|1161.74|1160.24|1163.99|1162.24|1161.49|1160.24|7
1696590000000|2023-10-06 11:00:00|1161.49|1159.99|1161.91|1160.66|1163.49|1161.74|1161.49|1159.99|0
1696593600000|2023-10-06 12:00:00|1162.16|1160.41|1157.66|1156.66|1162.16|1160.41|1156.91|1155.66|16
1696597200000|2023-10-06 13:00:00|1157.41|1155.91|1157.41|1156.16|1161.91|1160.66|1155.16|1153.91|22
1696600800000|2023-10-06 14:00:00|1157.66|1155.91|1156.82|1155.07|1158.66|1157.16|1156.57|1155.07|131
1696834800000|2023-10-09 07:00:00|1169.82|1168.07|1173.64|1171.89|1173.89|1172.39|1169.07|1167.57|235
1696838400000|2023-10-09 08:00:00|1173.39|1172.14|1176.64|1175.39|1176.89|1175.39|1171.39|1170.64|167
1696842000000|2023-10-09 09:00:00|1176.89|1175.89|1175.89|1174.39|1177.39|1175.89|1173.89|1173.14|29
1696845600000|2023-10-09 10:00:00|1176.14|1174.64|1173.39|1172.14|1176.39|1174.89|1172.39|1171.39|21
1696849200000|2023-10-09 11:00:00|1173.64|1172.39|1174.77|1173.02|1175.14|1173.89|1173.27|1171.89|16
1696852800000|2023-10-09 12:00:00|1175.02|1173.27|1175.77|1174.52|1176.27|1175.02|1174.27|1172.77|3
1696856400000|2023-10-09 13:00:00|1176.02|1174.77|1181.27|1180.02|1182.77|1181.77|1175.02|1173.52|38
1696860000000|2023-10-09 14:00:00|1181.52|1180.52|1181.72|1180.22|1182.27|1180.77|1180.72|1179.52|192
1696921200000|2023-10-10 07:00:00|1180.97|1178.97|1191.64|1190.14|1191.89|1190.39|1180.47|1178.22|98
1696924800000|2023-10-10 08:00:00|1191.89|1190.39|1195.39|1194.14|1195.89|1194.64|1189.64|1188.39|107
1696928400000|2023-10-10 09:00:00|1195.64|1193.89|1193.14|1191.89|1196.39|1195.14|1192.64|1191.39|5
1696932000000|2023-10-10 10:00:00|1193.39|1192.14|1192.39|1191.14|1194.14|1192.89|1191.39|1190.14|0
1696935600000|2023-10-10 11:00:00|1192.64|1191.39|1192.46|1191.21|1192.96|1191.71|1191.64|1190.39|12
1696939200000|2023-10-10 12:00:00|1192.71|1191.46|1191.96|1190.96|1193.46|1192.46|1191.21|1189.96|43
1696942800000|2023-10-10 13:00:00|1192.71|1191.21|1193.21|1192.21|1194.96|1193.71|1191.96|1190.71|53
1696946400000|2023-10-10 14:00:00|1193.46|1192.46|1195.26|1194.01|1196.51|1195.26|1193.21|1191.71|98
1697007600000|2023-10-11 07:00:00|1194.89|1194.39|1200.64|1199.14|1203.01|1201.76|1194.89|1194.39|55
1697011200000|2023-10-11 08:00:00|1200.89|1199.39|1201.14|1199.14|1201.89|1200.64|1198.14|1196.89|29
1697014800000|2023-10-11 09:00:00|1200.89|1199.39|1193.89|1192.64|1201.14|1200.14|1193.39|1192.14|3
1697018400000|2023-10-11 10:00:00|1194.14|1192.89|1198.39|1197.14|1198.89|1197.64|1194.14|1192.89|21
1697022000000|2023-10-11 11:00:00|1198.14|1196.89|1199.47|1198.22|1199.89|1198.64|1197.89|1196.72|0
1697025600000|2023-10-11 12:00:00|1199.22|1197.97|1198.47|1197.22|1200.22|1199.22|1197.47|1196.47|0
1697029200000|2023-10-11 13:00:00|1197.97|1196.97|1196.22|1194.72|1199.22|1197.72|1194.72|1193.47|2
1697032800000|2023-10-11 14:00:00|1196.47|1195.22|1196.1|1194.85|1197.22|1195.72|1196.1|1194.35|18
1697094000000|2023-10-12 07:00:00|1200.6|1199.85|1206|1204.5|1206|1204.5|1200.35|1199.1|47
1697097600000|2023-10-12 08:00:00|1206.25|1204.75|1208|1206.5|1208.25|1207.5|1205|1203.25|31
1697101200000|2023-10-12 09:00:00|1207.75|1206.75|1209.75|1208|1210|1208.5|1207.75|1206.75|12
1697104800000|2023-10-12 10:00:00|1210|1208.25|1210|1208.5|1210.5|1209|1209|1207.75|16
1697108400000|2023-10-12 11:00:00|1209.75|1208.75|1212.57|1211.07|1212.57|1211.07|1209.75|1208.5|31
1697112000000|2023-10-12 12:00:00|1212.32|1210.82|1213.57|1212.07|1214.57|1213.32|1211.32|1210.07|70
1697115600000|2023-10-12 13:00:00|1213.32|1211.82|1209.07|1207.82|1213.32|1212.07|1208.57|1207.32|116
1697119200000|2023-10-12 14:00:00|1209.32|1207.57|1209.09|1208.09|1209.84|1208.34|1208.57|1207.32|10
1697180400000|2023-10-13 07:00:00|1208.84|1208.34|1216.04|1214.79|1217.84|1216.34|1208.84|1208.34|164
1697184000000|2023-10-13 08:00:00|1216.29|1215.04|1211.04|1209.79|1217.04|1215.79|1210.79|1209.54|19
1697187600000|2023-10-13 09:00:00|1211.29|1210.04|1209.54|1208.29|1211.54|1210.29|1209.54|1208.04|17
1697191200000|2023-10-13 10:00:00|1209.29|1208.04|1211.54|1210.29|1212.04|1210.54|1208.79|1207.54|2
1697194800000|2023-10-13 11:00:00|1211.29|1210.04|1211.43|1210.18|1213.04|1211.79|1210.54|1209.29|9
1697198400000|2023-10-13 12:00:00|1211.68|1210.43|1212.43|1211.18|1213.18|1211.93|1209.93|1208.68|32
1697202000000|2023-10-13 13:00:00|1212.18|1210.93|1213.93|1212.68|1215.43|1214.18|1211.43|1210.18|35
1697205600000|2023-10-13 14:00:00|1213.68|1212.43|1212.41|1210.66|1214.18|1212.93|1212.41|1210.41|81
1697439600000|2023-10-16 07:00:00|1219.16|1217.41|1213.42|1211.92|1220.66|1218.91|1212.16|1210.42|109
1697443200000|2023-10-16 08:00:00|1213.67|1212.17|1216.67|1215.42|1217.67|1216.42|1211.92|1209.92|5
1697446800000|2023-10-16 09:00:00|1216.92|1215.17|1217.92|1216.67|1218.67|1217.42|1216.42|1215.17|64
1697450400000|2023-10-16 10:00:00|1218.17|1216.92|1216.92|1215.42|1218.42|1217.17|1216.67|1215.42|0
1697454000000|2023-10-16 11:00:00|1216.42|1215.17|1216.28|1215.03|1216.78|1215.53|1214.92|1213.42|24
1697457600000|2023-10-16 12:00:00|1216.53|1215.28|1217.53|1216.28|1219.03|1217.53|1216.53|1215.28|4
1697461200000|2023-10-16 13:00:00|1217.28|1216.03|1213.53|1212.03|1217.78|1216.53|1213.03|1211.53|60
1697464800000|2023-10-16 14:00:00|1213.78|1212.28|1215.41|1214.66|1215.66|1214.91|1211.28|1210.03|104
1697526000000|2023-10-17 07:00:00|1215.29|1214.79|1212.14|1210.89|1241.16|1214.79|1210.66|1204.91|163
1697529600000|2023-10-17 08:00:00|1211.89|1210.64|1208.64|1206.89|1212.14|1210.89|1207.14|1205.39|27
1697533200000|2023-10-17 09:00:00|1208.89|1207.14|1209.39|1207.89|1209.89|1208.39|1208.64|1206.89|4
1697536800000|2023-10-17 10:00:00|1209.64|1208.14|1209.39|1207.89|1209.64|1208.39|1207.39|1205.89|4
1697540400000|2023-10-17 11:00:00|1209.14|1207.64|1207.51|1206.26|1209.14|1207.89|1206.89|1205.39|5
1697544000000|2023-10-17 12:00:00|1207.76|1206.76|1205.51|1204.26|1209.51|1207.76|1205.51|1204.26|7
1697547600000|2023-10-17 13:00:00|1205.01|1203.51|1208.51|1207.26|1211.01|1209.26|1204.01|1202.26|950
1697551200000|2023-10-17 14:00:00|1208.26|1206.76|1209.85|1208.1|1210.35|1208.6|1208.26|1206.76|52
1697612400000|2023-10-18 07:00:00|1208.35|1206.6|1207.5|1206.25|1209.85|1208.6|1204.6|1203.1|173
1697616000000|2023-10-18 08:00:00|1207.75|1206.5|1209.25|1207.75|1209.5|1208.25|1205.75|1204.25|678
1697619600000|2023-10-18 09:00:00|1209.5|1208|1210.75|1209.25|1211|1209.75|1208.5|1207.25|711
1697623200000|2023-10-18 10:00:00|1211|1209.5|1212|1210.75|1212.25|1210.75|1210|1208.75|1
1697626800000|2023-10-18 11:00:00|1211.5|1210.5|1210.73|1209.23|1212.5|1211.75|1210.48|1208.73|61
1697630400000|2023-10-18 12:00:00|1210.48|1209.48|1209.48|1208.23|1211.23|1209.73|1209.48|1208.23|62
1697634000000|2023-10-18 13:00:00|1209.23|1207.73|1209.98|1208.23|1211.98|1210.73|1208.23|1206.98|609
1697637600000|2023-10-18 14:00:00|1210.23|1208.48|1210.31|1208.06|1211.23|1209.73|1208.81|1206.81|254
1697698800000|2023-10-19 07:00:00|1197.81|1195.31|1195.18|1193.68|1201.56|1199.31|1194.43|1193.18|4569
1697702400000|2023-10-19 08:00:00|1194.93|1193.18|1194.26|1192.76|1195.93|1193.76|1192.51|1190.76|102
1697706000000|2023-10-19 09:00:00|1194.51|1192.01|1193.76|1191.76|1194.76|1192.26|1192.26|1191.01|622
1697709600000|2023-10-19 10:00:00|1194.01|1191.26|1193.51|1191.26|1194.51|1192.26|1191.51|1190.01|210
1697713200000|2023-10-19 11:00:00|1193.76|1191.51|1192.77|1190.52|1193.76|1191.51|1191.77|1189.77|153
1697716800000|2023-10-19 12:00:00|1192.52|1190.27|1192.27|1190.02|1193.27|1191.52|1191.02|1189.02|41
1697720400000|2023-10-19 13:00:00|1192.02|1189.77|1190.27|1187.77|1193.02|1190.52|1188.52|1186.27|128
1697724000000|2023-10-19 14:00:00|1190.02|1187.52|1191.02|1189.52|1192.02|1189.52|1189.27|1187.02|1025
1697785200000|2023-10-20 07:00:00|1190.52|1190.02|1179.52|1177.77|1224.27|1198.9|1176.02|1174.02|182
1697788800000|2023-10-20 08:00:00|1180.52|1178.02|1181.77|1180.52|1182.27|1180.77|1179.27|1177.77|35
1697792400000|2023-10-20 09:00:00|1181.52|1180.77|1177.52|1175.77|1181.52|1180.77|1176.52|1174.27|49
1697796000000|2023-10-20 10:00:00|1177.27|1175.27|1178.27|1176.27|1178.52|1176.77|1176.52|1174.52|7
1697799600000|2023-10-20 11:00:00|1178.52|1176.52|1177|1176|1179.27|1177.27|1176.75|1174.75|8
1697803200000|2023-10-20 12:00:00|1177.25|1175.5|1177|1175|1178|1175.5|1176|1174.5|14
1697806800000|2023-10-20 13:00:00|1176.75|1174.75|1175|1173.25|1178|1177|1174.5|1172.5|45
1697810400000|2023-10-20 14:00:00|1174.75|1173|1171.02|1169.27|1175.5|1173.75|1170.77|1169.27|51
1698044400000|2023-10-23 07:00:00|1165.02|1164.27|1162.01|1160.51|1167.02|1165.77|1161.26|1160.01|35
1698048000000|2023-10-23 08:00:00|1161.76|1160.01|1165.01|1163.51|1165.01|1163.51|1159.76|1158.51|11
1698051600000|2023-10-23 09:00:00|1165.26|1164.01|1159.01|1157.51|1165.51|1164.01|1159.01|1157.51|33
1698055200000|2023-10-23 10:00:00|1159.26|1157.76|1158.51|1157.01|1161.76|1160.01|1157.76|1157.01|52
1698058800000|2023-10-23 11:00:00|1158.26|1156.51|1158.84|1157.59|1159.84|1158.59|1156.51|1155.01|10
1698062400000|2023-10-23 12:00:00|1159.09|1157.84|1160.84|1159.59|1162.34|1161.09|1158.84|1157.59|1
1698066000000|2023-10-23 13:00:00|1161.09|1159.84|1156.34|1154.84|1161.84|1160.09|1154.59|1153.34|217
1698069600000|2023-10-23 14:00:00|1156.09|1154.59|1156.59|1155.09|1157.09|1155.59|1155.59|1154.09|25
1698130800000|2023-10-24 07:00:00|1165.09|1163.09|1164.95|1163.45|1165.34|1164.09|1163.34|1162.09|57
1698134400000|2023-10-24 08:00:00|1165.05|1163.55|1165.9|1164.65|1166.15|1165.15|1162.15|1160.65|31
1698138000000|2023-10-24 09:00:00|1165.4|1164.4|1169.15|1167.4|1169.15|1168.15|1164.65|1163.65|98
1698141600000|2023-10-24 10:00:00|1168.9|1167.65|1169.4|1167.9|1170.15|1168.9|1168.65|1167.4|28
1698145200000|2023-10-24 11:00:00|1169.15|1167.65|1168.95|1167.7|1170.65|1169.4|1168.45|1167.2|103
1698148800000|2023-10-24 12:00:00|1168.7|1167.45|1169.7|1168.2|1170.45|1169.2|1167.95|1166.7|13
1698152400000|2023-10-24 13:00:00|1169.45|1167.95|1167.7|1166.2|1169.45|1168.2|1165.95|1164.45|5
1698156000000|2023-10-24 14:00:00|1167.95|1166.45|1168.26|1166.51|1168.95|1167.95|1166.7|1165.95|253
1698217200000|2023-10-25 07:00:00|1171.01|1168.51|1169.41|1168.16|1180.01|1172.26|1167.41|1166.26|52
1698220800000|2023-10-25 08:00:00|1169.66|1167.91|1169.91|1168.41|1171.66|1170.16|1167.41|1165.41|117
1698224400000|2023-10-25 09:00:00|1169.66|1168.16|1171.16|1169.41|1171.16|1169.66|1167.41|1165.91|1
1698228000000|2023-10-25 10:00:00|1170.91|1169.66|1172.66|1171.16|1173.16|1171.66|1170.41|1168.91|32
1698231600000|2023-10-25 11:00:00|1172.41|1171.41|1173.16|1171.91|1173.66|1171.91|1171.91|1170.66|0
1698235200000|2023-10-25 12:00:00|1173.41|1172.16|1173.05|1171.55|1175.8|1174.3|1173.05|1171.55|1
1698238800000|2023-10-25 13:00:00|1172.8|1171.3|1168.8|1167.55|1174.3|1172.55|1168.8|1167.3|0
1698242400000|2023-10-25 14:00:00|1169.05|1167.8|1166.78|1165.03|1169.3|1167.8|1165.53|1164.78|36
1698303600000|2023-10-26 07:00:00|1161.53|1160.03|1167.32|1165.82|1169.57|1167.82|1161.03|1159.78|51
1698307200000|2023-10-26 08:00:00|1167.57|1166.07|1163.07|1161.57|1167.57|1166.07|1160.82|1159.32|2
1698310800000|2023-10-26 09:00:00|1163.32|1161.82|1165.32|1163.82|1166.57|1165.32|1162.07|1160.57|1
1698314400000|2023-10-26 10:00:00|1165.57|1164.07|1162.07|1160.32|1165.82|1164.07|1160.82|1159.32|5
1698318000000|2023-10-26 11:00:00|1161.82|1160.07|1160.07|1158.57|1161.82|1160.07|1157.57|1155.82|111
1698321600000|2023-10-26 12:00:00|1159.82|1158.32|1162|1160|1172.07|1160.57|1159.32|1153.57|5
1698325200000|2023-10-26 13:00:00|1162.25|1160.25|1163|1161.5|1163.75|1162.25|1159.5|1158|6
1698328800000|2023-10-26 14:00:00|1162.75|1161.25|1161.74|1159.74|1163.5|1162.25|1161.74|1159.49|6
1698390000000|2023-10-27 07:00:00|1171.49|1169.49|1175.41|1173.66|1176.16|1174.66|1171.24|1169.49|191
1698393600000|2023-10-27 08:00:00|1175.16|1173.16|1179.16|1177.66|1179.41|1177.66|1173.66|1172.91|17
1698397200000|2023-10-27 09:00:00|1179.41|1177.41|1181.66|1180.16|1181.91|1180.66|1179.16|1177.41|36
1698400800000|2023-10-27 10:00:00|1181.91|1180.41|1178.66|1177.41|1182.66|1181.16|1178.66|1177.41|58
1698404400000|2023-10-27 11:00:00|1178.16|1177.16|1175.06|1173.56|1178.66|1177.16|1175.06|1173.31|0
1698408000000|2023-10-27 12:00:00|1174.56|1172.81|1176.56|1175.06|1177.31|1175.56|1173.56|1172.81|58
1698411600000|2023-10-27 13:00:00|1176.81|1175.31|1171.31|1168.56|1177.81|1176.56|1169.31|1167.31|6
1698415200000|2023-10-27 14:00:00|1171.56|1168.81|1171.25|1169.5|1172.75|1171.5|1168.31|1166.81|59
1698652800000|2023-10-30 08:00:00|1172.5|1170|1177.9|1175.9|1178.5|1176.5|1172.5|1170|47
1698656400000|2023-10-30 09:00:00|1177.65|1176.15|1178.9|1176.9|1179.4|1177.4|1176.15|1174.4|2
1698660000000|2023-10-30 10:00:00|1178.65|1177.15|1180.9|1179.65|1181.9|1180.4|1178.65|1177.15|10
1698663600000|2023-10-30 11:00:00|1181.15|1179.9|1184.15|1182.4|1184.4|1182.9|1180.4|1179.15|3
1698667200000|2023-10-30 12:00:00|1183.9|1181.9|1180.63|1179.13|1183.9|1181.9|1180.63|1179.13|0
1698670800000|2023-10-30 13:00:00|1180.13|1179.38|1182.63|1181.38|1183.63|1182.38|1179.88|1179.13|7
1698674400000|2023-10-30 14:00:00|1183.13|1181.63|1175.38|1173.88|1183.63|1182.38|1175.13|1173.88|9
1698678000000|2023-10-30 15:00:00|1175.63|1174.13|1176.6|1174.85|1177.35|1175.85|1175.38|1174.13|20
1698739200000|2023-10-31 08:00:00|1181.1|1179.1|1180.08|1178.58|1181.1|1179.35|1176.6|1175.1|15
1698742800000|2023-10-31 09:00:00|1180.33|1179.08|1182.58|1181.08|1182.83|1181.08|1179.58|1178.08|2
1698746400000|2023-10-31 10:00:00|1182.83|1181.33|1183.83|1182.08|1183.83|1182.08|1181.58|1180.08|10
1698750000000|2023-10-31 11:00:00|1183.58|1181.83|1184.08|1182.83|1184.58|1183.08|1182.58|1181.08|7
1698753600000|2023-10-31 12:00:00|1184.33|1183.08|1183.57|1182.32|1185.08|1183.58|1182.58|1181.08|12
1698757200000|2023-10-31 13:00:00|1183.32|1182.07|1182.07|1180.07|1184.07|1182.82|1179.82|1178.32|3
1698760800000|2023-10-31 14:00:00|1182.32|1180.32|1186.57|1184.82|1188.07|1186.82|1182.32|1180.07|10
1698764400000|2023-10-31 15:00:00|1186.32|1185.07|1187.36|1185.61|1187.86|1186.36|1186.32|1184.82|35
1698825600000|2023-11-01 08:00:00|1183.36|1181.11|1180.58|1179.33|1184.86|1183.61|1178.58|1176.83|37
1698829200000|2023-11-01 09:00:00|1180.83|1179.58|1183.08|1181.83|1184.58|1183.33|1180.83|1179.58|6
1698832800000|2023-11-01 10:00:00|1183.33|1182.33|1180.83|1179.58|1183.83|1182.83|1179.83|1178.08|54
1698836400000|2023-11-01 11:00:00|1181.08|1179.83|1180.83|1179.33|1181.83|1180.33|1180.08|1178.58|2
1698840000000|2023-11-01 12:00:00|1181.08|1179.58|1183.33|1181.83|1184.58|1183.33|1180.83|1179.33|13
1698843600000|2023-11-01 13:00:00|1183.08|1182.08|1188.83|1186.33|1188.83|1187.08|1183.08|1181.83|21
1698847200000|2023-11-01 14:00:00|1189.08|1186.08|1189.08|1187.83|1189.58|1187.83|1185.58|1184.33|3
1698850800000|2023-11-01 15:00:00|1188.83|1187.58|1187.28|1185.53|1189.08|1187.83|1186.83|1184.83|16
1698912000000|2023-11-02 08:00:00|1186.66|1186.16|1193.53|1191.78|1214.53|1193.78|1186.66|1185.53|39
1698915600000|2023-11-02 09:00:00|1193.28|1192.03|1190.03|1188.28|1194.53|1193.28|1190.03|1188.28|6
1698919200000|2023-11-02 10:00:00|1190.28|1188.53|1193.28|1191.78|1193.53|1192.28|1190.03|1188.28|5
1698922800000|2023-11-02 11:00:00|1192.78|1191.53|1190.28|1187.78|1192.78|1191.53|1188.53|1187.28|7
1698926400000|2023-11-02 12:00:00|1190.03|1188.03|1191.78|1190.28|1192.03|1191.03|1189.53|1188.03|4
1698930000000|2023-11-02 13:00:00|1191.53|1189.78|1194.03|1192.53|1194.53|1193.28|1189.28|1187.78|6
1698933600000|2023-11-02 14:00:00|1194.28|1192.28|1195.28|1193.78|1195.53|1194.28|1193.03|1191.78|15
1698937200000|2023-11-02 15:00:00|1194.78|1194.03|1195.99|1194.74|1196.03|1194.78|1194.78|1194.03|53
1698998400000|2023-11-03 08:00:00|1195.62|1195.12|1194.55|1193.55|1199.74|1198.24|1194.55|1193.3|135
1699002000000|2023-11-03 09:00:00|1194.8|1193.8|1194.3|1193.05|1194.8|1193.8|1192.55|1191.3|5
1699005600000|2023-11-03 10:00:00|1194.05|1193.3|1197.3|1196.05|1197.3|1196.3|1192.8|1191.55|3
1699009200000|2023-11-03 11:00:00|1197.05|1195.8|1196.8|1195.8|1197.8|1196.8|1195.55|1194.3|16
1699012800000|2023-11-03 12:00:00|1197.05|1195.55|1193.78|1191.78|1197.55|1195.8|1193.78|1191.78|26
1699016400000|2023-11-03 13:00:00|1193.28|1191.53|1193.03|1190.53|1194.03|1192.78|1190.03|1188.03|80
1699020000000|2023-11-03 14:00:00|1192.78|1190.78|1188.03|1187.03|1193.03|1190.78|1186.78|1185.53|79
1699023600000|2023-11-03 15:00:00|1187.78|1187.28|1188.53|1186.78|1188.78|1187.78|1187.78|1186.28|23
1699257600000|2023-11-06 08:00:00|1189.8|1188.3|1189.8|1188.8|1192.3|1190.8|1189.3|1187.05|29
1699261200000|2023-11-06 09:00:00|1190.8|1189.05|1192.06|1190.56|1192.8|1191.05|1190.55|1189.05|9
1699264800000|2023-11-06 10:00:00|1192.31|1190.81|1193.56|1192.06|1194.56|1193.06|1192.31|1190.81|1
1699268400000|2023-11-06 11:00:00|1193.31|1191.81|1194.31|1192.56|1195.06|1193.56|1193.31|1191.81|0
1699272000000|2023-11-06 12:00:00|1194.06|1192.31|1192.8|1191.55|1194.06|1192.31|1192.3|1191.05|8
1699275600000|2023-11-06 13:00:00|1193.05|1191.8|1193.05|1191.55|1193.3|1192.05|1192.05|1190.55|1
1699279200000|2023-11-06 14:00:00|1193.3|1191.8|1191.8|1190.8|1194.8|1193.55|1191.8|1190.55|3
1699282800000|2023-11-06 15:00:00|1192.05|1191.05|1193.05|1191.3|1193.3|1192.05|1192.05|1191.05|70
1699344000000|2023-11-07 08:00:00|1192.43|1191.93|1175.59|1174.34|1192.43|1191.93|1174.59|1173.34|159
1699347600000|2023-11-07 09:00:00|1175.34|1174.09|1173.34|1172.09|1175.84|1174.59|1172.34|1171.34|120
1699351200000|2023-11-07 10:00:00|1173.09|1171.59|1172.84|1171.09|1174.09|1172.59|1172.09|1170.59|18
1699354800000|2023-11-07 11:00:00|1172.59|1171.34|1172.09|1170.59|1172.59|1171.59|1170.84|1169.59|88
1699358400000|2023-11-07 12:00:00|1172.34|1170.84|1173.22|1171.97|1174.22|1172.97|1172.34|1170.84|7
1699362000000|2023-11-07 13:00:00|1172.97|1171.47|1173.47|1171.97|1173.47|1171.97|1172.22|1170.47|0
1699365600000|2023-11-07 14:00:00|1173.22|1171.47|1167.22|1165.97|1173.22|1171.72|1165.97|1164.47|156
1699369200000|2023-11-07 15:00:00|1166.97|1165.47|1167.34|1165.84|1167.59|1166.84|1166.84|1165.34|107
1699430400000|2023-11-08 08:00:00|1165.09|1163.84|1174.41|1172.91|1174.66|1172.91|1163.09|1161.34|176
1699434000000|2023-11-08 09:00:00|1174.66|1173.16|1172.91|1172.16|1175.16|1173.41|1171.91|1170.16|22
1699437600000|2023-11-08 10:00:00|1172.66|1171.16|1169.41|1167.66|1172.66|1171.16|1169.41|1167.41|17
1699441200000|2023-11-08 11:00:00|1169.66|1167.91|1173.41|1171.66|1173.41|1171.66|1169.66|1167.91|3
1699444800000|2023-11-08 12:00:00|1173.66|1171.41|1174.55|1173.05|1174.8|1173.55|1173.05|1171.05|11
1699448400000|2023-11-08 13:00:00|1174.8|1173.55|1174.55|1173.05|1175.55|1174.05|1172.8|1171.55|4
1699452000000|2023-11-08 14:00:00|1174.8|1173.3|1178.3|1177.3|1180.8|1179.55|1174.8|1173.3|71
1699455600000|2023-11-08 15:00:00|1178.05|1176.55|1178.05|1176.05|1178.55|1176.8|1177.3|1176.05|37
1699516800000|2023-11-09 08:00:00|1177.3|1176.8|1178.77|1177.02|1178.77|1177.02|1171.05|1168.8|7
1699520400000|2023-11-09 09:00:00|1179.02|1176.77|1179.77|1178.02|1180.02|1178.52|1178.27|1176.27|5
1699524000000|2023-11-09 10:00:00|1180.02|1178.27|1182.77|1180.77|1183.02|1181.52|1180.02|1178.02|0
1699527600000|2023-11-09 11:00:00|1182.52|1180.52|1184.27|1182.52|1184.52|1183.02|1182.27|1180.27|12
1699531200000|2023-11-09 12:00:00|1184.52|1182.77|1185.66|1184.66|1186.41|1185.41|1183.77|1182.02|1
1699534800000|2023-11-09 13:00:00|1185.91|1184.41|1186.16|1184.91|1190.41|1188.91|1185.91|1184.41|75
1699538400000|2023-11-09 14:00:00|1185.91|1184.66|1188.66|1186.91|1188.66|1187.41|1185.91|1184.66|9
1699542000000|2023-11-09 15:00:00|1188.41|1186.41|1189.62|1187.62|1189.87|1188.37|1187.41|1186.41|182
1699603200000|2023-11-10 08:00:00|1188.12|1186.62|1188.22|1186.72|1189.47|1187.72|1185.87|1184.12|11
1699606800000|2023-11-10 09:00:00|1187.97|1186.47|1187.22|1185.97|1187.97|1186.47|1185.22|1183.97|3
1699610400000|2023-11-10 10:00:00|1187.47|1186.22|1185.22|1183.22|1187.97|1186.72|1185.22|1183.22|3
1699614000000|2023-11-10 11:00:00|1184.97|1182.72|1184.97|1183.47|1185.47|1183.97|1184.22|1182.72|13
1699617600000|2023-11-10 12:00:00|1184.72|1183.22|1185.22|1183.72|1185.97|1184.72|1184.47|1182.97|1
1699621200000|2023-11-10 13:00:00|1184.97|1183.47|1185.31|1184.56|1186.31|1184.81|1184.72|1183.22|25
1699624800000|2023-11-10 14:00:00|1185.06|1183.56|1186.06|1184.31|1186.81|1185.31|1185.06|1183.06|54
1699628400000|2023-11-10 15:00:00|1185.81|1184.06|1184.02|1182.27|1185.81|1184.31|1184.02|1182.02|17
1699862400000|2023-11-13 08:00:00|1186.17|1184.17|1186.42|1184.67|1186.42|1184.67|1184.67|1182.67|1
1699866000000|2023-11-13 09:00:00|1186.67|1184.92|1188.92|1187.17|1190.67|1189.17|1186.67|1184.92|6
1699869600000|2023-11-13 10:00:00|1188.17|1186.92|1190.42|1189.17|1190.42|1189.17|1187.92|1186.67|0
1699873200000|2023-11-13 11:00:00|1190.17|1188.67|1189.42|1188.42|1190.17|1188.67|1189.17|1187.67|5
1699876800000|2023-11-13 12:00:00|1189.17|1188.17|1188.33|1187.08|1189.17|1188.17|1187.58|1186.58|10
1699880400000|2023-11-13 13:00:00|1188.58|1187.33|1189.58|1188.08|1190.33|1189.08|1188.58|1187.33|2
1699884000000|2023-11-13 14:00:00|1189.83|1188.33|1192.58|1191.08|1192.83|1191.08|1189.08|1187.58|7
1699887600000|2023-11-13 15:00:00|1192.83|1191.58|1193.26|1191.76|1193.83|1192.58|1192.58|1191.26|23
1699948800000|2023-11-14 08:00:00|1192.87|1192.37|1191.42|1189.92|1196.37|1194.37|1191.12|1189.67|574
1699952400000|2023-11-14 09:00:00|1191.67|1190.17|1192.92|1190.42|1192.92|1191.42|1191.67|1189.92|11
1699956000000|2023-11-14 10:00:00|1192.67|1190.67|1190.67|1189.42|1192.67|1190.92|1189.92|1188.42|2
1699959600000|2023-11-14 11:00:00|1190.92|1189.17|1192.17|1190.42|1192.42|1190.42|1190.42|1188.92|200
1699963200000|2023-11-14 12:00:00|1192.42|1190.67|1192.48|1190.73|1194.67|1192.92|1192.42|1190.67|3
1699966800000|2023-11-14 13:00:00|1192.73|1190.98|1196.73|1194.73|1197.23|1195.48|1191.98|1189.98|585
1699970400000|2023-11-14 14:00:00|1196.98|1194.98|1201.48|1199.73|1201.73|1199.73|1196.23|1194.73|583
1699974000000|2023-11-14 15:00:00|1201.23|1199.48|1200.96|1198.96|1202.46|1201.71|1200.48|1198.96|560
1700035200000|2023-11-15 08:00:00|1200.32|1199.82|1205.14|1203.39|1206.39|1205.07|1200.32|1199.07|1682
1700038800000|2023-11-15 09:00:00|1205.39|1203.64|1202.64|1200.39|1206.39|1204.39|1202.14|1199.64|49
1700042400000|2023-11-15 10:00:00|1202.39|1200.64|1202.14|1200.39|1203.39|1200.89|1201.14|1199.39|1
1700046000000|2023-11-15 11:00:00|1201.89|1199.64|1201.84|1199.09|1203.39|1201.89|1201.39|1198.59|0
1700049600000|2023-11-15 12:00:00|1202.09|1198.84|1202.34|1199.34|1203.09|1200.09|1199.59|1197.84|1284
1700053200000|2023-11-15 13:00:00|1202.09|1199.59|1205|1202|1205.5|1204.5|1202.09|1199.59|0
1700056800000|2023-11-15 14:00:00|1204.75|1201.75|1204|1201|1205|1202.25|1201.75|1200|0
1700060400000|2023-11-15 15:00:00|1203.75|1201.25|1205.53|1202.53|1205.78|1203.25|1203.75|1201|61
1700121600000|2023-11-16 08:00:00|1204.69|1204.19|1197.05|1195.05|1204.69|1204.19|1196.3|1193.3|5171
1700125200000|2023-11-16 09:00:00|1196.8|1196.05|1193.05|1191.05|1196.8|1196.05|1193.05|1190.8|18
1700128800000|2023-11-16 10:00:00|1192.55|1190.8|1192.55|1190.3|1193.3|1192.05|1191.55|1189.05|9
1700132400000|2023-11-16 11:00:00|1192.8|1190.55|1194.05|1191.8|1194.3|1192.3|1192.55|1190.55|5
1700136000000|2023-11-16 12:00:00|1193.8|1191.55|1193.93|1191.93|1194.05|1191.93|1192.3|1190.55|23
1700139600000|2023-11-16 13:00:00|1193.43|1191.68|1192.68|1190.68|1195.18|1191.93|1192.68|1190.68|564
1700143200000|2023-11-16 14:00:00|1192.43|1190.93|1186.43|1184.43|1192.43|1190.93|1186.43|1184.18|220
1700146800000|2023-11-16 15:00:00|1186.68|1184.18|1185.25|1183.5|1186.93|1185.68|1185.25|1183.25|11
1700208000000|2023-11-17 08:00:00|1184.68|1181.68|1189.01|1187.76|1189.01|1187.76|1182.18|1180.43|70
1700211600000|2023-11-17 09:00:00|1188.76|1187.51|1192.01|1190.76|1193.01|1191.76|1188.51|1187.26|11
1700215200000|2023-11-17 10:00:00|1192.26|1191.01|1193.76|1192.26|1194.26|1192.76|1191.76|1189.76|0
1700218800000|2023-11-17 11:00:00|1193.51|1192.01|1194.01|1192.76|1194.26|1192.76|1192.51|1191.26|0
1700222400000|2023-11-17 12:00:00|1194.26|1193.01|1192.71|1191.46|1194.76|1193.26|1191.76|1190.46|4
1700226000000|2023-11-17 13:00:00|1192.96|1191.71|1194.21|1192.96|1194.96|1193.46|1192.71|1191.46|0
1700229600000|2023-11-17 14:00:00|1193.96|1192.46|1195.21|1193.46|1197.21|1195.96|1193.71|1191.96|4
1700233200000|2023-11-17 15:00:00|1195.46|1193.71|1197.43|1195.68|1197.43|1195.96|1195.46|1193.71|24
1700467200000|2023-11-20 08:00:00|1203.08|1200.58|1200.42|1199.17|1204.33|1203.08|1200.17|1198.67|25
1700470800000|2023-11-20 09:00:00|1200.67|1199.42|1202.67|1201.17|1203.42|1202.17|1200.67|1199.17|13
1700474400000|2023-11-20 10:00:00|1202.92|1201.67|1204.67|1203.17|1204.92|1203.67|1202.92|1201.17|12
1700478000000|2023-11-20 11:00:00|1204.92|1203.42|1206.67|1205.17|1206.67|1205.17|1204.17|1202.67|28
1700481600000|2023-11-20 12:00:00|1206.42|1204.92|1205.14|1203.89|1206.92|1205.67|1204.92|1203.64|16
1700485200000|2023-11-20 13:00:00|1205.39|1203.64|1205.39|1204.14|1205.39|1204.14|1204.14|1202.64|2
1700488800000|2023-11-20 14:00:00|1205.14|1203.89|1204.89|1203.64|1205.39|1204.39|1202.39|1200.64|1
1700492400000|2023-11-20 15:00:00|1204.64|1203.39|1205.48|1203.98|1205.48|1204.48|1204.64|1203.14|48
1700553600000|2023-11-21 08:00:00|1204.59|1202.84|1200.23|1198.23|1204.59|1202.84|1200.23|1198.23|7
1700557200000|2023-11-21 09:00:00|1199.98|1197.73|1196.23|1194.73|1199.98|1198.23|1196.23|1194.73|51
1700560800000|2023-11-21 10:00:00|1195.98|1194.23|1197.23|1195.73|1198.48|1197.23|1195.23|1193.48|2
1700564400000|2023-11-21 11:00:00|1196.98|1195.23|1195.48|1194.23|1196.98|1195.23|1195.23|1193.73|0
1700568000000|2023-11-21 12:00:00|1195.73|1194.48|1191.89|1190.14|1196.48|1195.23|1191.89|1190.14|8
1700571600000|2023-11-21 13:00:00|1191.39|1189.64|1189.89|1188.14|1191.39|1190.14|1188.39|1187.14|12
1700575200000|2023-11-21 14:00:00|1190.14|1188.39|1190.39|1188.64|1191.64|1190.14|1189.89|1188.39|14
1700578800000|2023-11-21 15:00:00|1190.14|1187.89|1191.11|1189.11|1191.11|1189.11|1188.89|1187.39|65
1700640000000|2023-11-22 08:00:00|1193.86|1191.86|1195.35|1193.35|1196.61|1194.36|1193.61|1191.61|4
1700643600000|2023-11-22 09:00:00|1195.6|1193.85|1191.46|1189.71|1196.1|1194.35|1191.46|1189.71|4
1700647200000|2023-11-22 10:00:00|1191.21|1188.96|1192.71|1191.21|1192.96|1191.21|1190.71|1188.96|3
1700650800000|2023-11-22 11:00:00|1192.46|1190.71|1189.96|1188.21|1192.46|1190.71|1189.96|1188.21|0
1700654400000|2023-11-22 12:00:00|1190.21|1188.46|1187.46|1186.21|1190.21|1189.46|1185.46|1183.71|18
1700658000000|2023-11-22 13:00:00|1187.21|1185.96|1185.75|1184.25|1187.46|1186.71|1183.46|1181.96|15
1700661600000|2023-11-22 14:00:00|1186|1184.5|1184.75|1182.5|1186.5|1185.25|1183|1181.75|9
1700665200000|2023-11-22 15:00:00|1185|1182.75|1185.35|1183.6|1185.85|1183.75|1183.75|1182.25|16
1700726400000|2023-11-23 08:00:00|1184.73|1184.23|1197.66|1196.16|1198.41|1197.16|1184.73|1184.23|126
1700730000000|2023-11-23 09:00:00|1197.91|1196.41|1197.85|1196.35|1198.91|1197.66|1196.66|1195.16|6
1700733600000|2023-11-23 10:00:00|1197.6|1196.1|1198.85|1197.35|1199.85|1198.6|1197.6|1196.1|8
1700737200000|2023-11-23 11:00:00|1198.6|1197.1|1199.1|1197.85|1199.35|1198.1|1198.6|1197.1|2
1700740800000|2023-11-23 12:00:00|1199.35|1198.1|1200.6|1199.35|1202.1|1200.6|1199.35|1198.1|28
1700744400000|2023-11-23 13:00:00|1199.6|1199.1|1203.85|1202.1|1203.85|1202.1|1199.6|1198.85|14
1700748000000|2023-11-23 14:00:00|1203.6|1201.85|1203.1|1201.85|1203.6|1202.6|1201.85|1200.35|74
1700751600000|2023-11-23 15:00:00|1203.35|1202.1|1203.5|1201.75|1203.75|1202.1|1202.6|1201.6|25
1700812800000|2023-11-24 08:00:00|1202.88|1202.38|1202.75|1201.5|1206|1204.5|1202.75|1201.25|35
1700816400000|2023-11-24 09:00:00|1202.5|1201.25|1204|1202.5|1205.25|1204|1202.5|1201|4
1700820000000|2023-11-24 10:00:00|1204.25|1202.75|1207|1205.5|1207|1205.5|1204.25|1202.75|15
1700823600000|2023-11-24 11:00:00|1206.75|1205.25|1205.5|1204.25|1207|1205.5|1205.5|1204|1
1700827200000|2023-11-24 12:00:00|1205.25|1204|1205.47|1204.22|1205.53|1204.22|1204.03|1202.53|0
1700830800000|2023-11-24 13:00:00|1205.72|1204.47|1206.22|1204.72|1206.22|1204.72|1204.72|1203.47|1
1700834400000|2023-11-24 14:00:00|1205.97|1204.47|1211.22|1209.97|1211.97|1210.47|1205.72|1204.47|36
1700838000000|2023-11-24 15:00:00|1211.47|1210.22|1211.89|1210.14|1212.22|1210.97|1211.22|1209.89|46
1701072000000|2023-11-27 08:00:00|1211.64|1209.39|1210.95|1209.7|1211.64|1209.7|1209.45|1207.45|6
1701075600000|2023-11-27 09:00:00|1211.2|1209.2|1208.2|1206.7|1211.95|1210.2|1206.95|1204.95|7
1701079200000|2023-11-27 10:00:00|1207.95|1206.95|1209.2|1207.7|1209.2|1207.7|1207.95|1206.2|2
1701082800000|2023-11-27 11:00:00|1208.95|1207.2|1209.2|1207.7|1210.2|1208.7|1208.7|1207.2|4
1701086400000|2023-11-27 12:00:00|1208.95|1207.2|1208.78|1207.53|1208.95|1207.53|1207.7|1206.2|2
1701090000000|2023-11-27 13:00:00|1209.03|1207.78|1210.03|1208.53|1211.03|1209.53|1209.03|1207.53|0
1701093600000|2023-11-27 14:00:00|1210.28|1208.78|1209.78|1207.53|1212.78|1211.53|1209.53|1207.53|4
1701097200000|2023-11-27 15:00:00|1209.53|1207.78|1209.06|1207.31|1210.03|1209.03|1208.53|1207.31|46
1701158400000|2023-11-28 08:00:00|1208.44|1207.94|1199.55|1198.05|1208.44|1207.94|1198.56|1197.06|186
1701162000000|2023-11-28 09:00:00|1199.8|1198.55|1201.05|1199.55|1202.55|1201.05|1198.8|1197.05|8
1701165600000|2023-11-28 10:00:00|1201.3|1199.8|1200.55|1199.05|1202.3|1200.55|1200.55|1199.05|1
1701169200000|2023-11-28 11:00:00|1200.8|1199.3|1201.55|1200.05|1201.55|1200.05|1200.05|1198.05|6
1701172800000|2023-11-28 12:00:00|1201.8|1200.3|1201.77|1200.52|1203.05|1201.55|1201.55|1200.02|0
1701176400000|2023-11-28 13:00:00|1202.02|1200.27|1198.52|1197.27|1202.77|1201.02|1196.02|1195.27|65
1701180000000|2023-11-28 14:00:00|1198.77|1197.77|1199.77|1198.02|1200.77|1199.02|1198.02|1196.52|67
1701183600000|2023-11-28 15:00:00|1199.52|1197.52|1198.67|1197.92|1199.77|1198.17|1198.42|1197.52|136
1701244800000|2023-11-29 08:00:00|1191.42|1190.67|1193.62|1192.12|1193.62|1192.12|1187.42|1185.92|57
1701248400000|2023-11-29 09:00:00|1193.87|1192.37|1196.37|1194.62|1196.62|1195.12|1193.62|1191.87|4
1701252000000|2023-11-29 10:00:00|1196.12|1194.87|1197.62|1196.12|1198.37|1197.12|1194.87|1193.12|7
1701255600000|2023-11-29 11:00:00|1197.37|1195.87|1196.37|1194.62|1197.37|1196.12|1196.12|1194.62|4
1701259200000|2023-11-29 12:00:00|1196.12|1194.12|1195.5|1194.25|1196.62|1195.12|1195.37|1194.12|0
1701262800000|2023-11-29 13:00:00|1195.25|1193.75|1194.75|1193.25|1196.25|1194.75|1194.25|1192.75|9
1701266400000|2023-11-29 14:00:00|1195|1193.5|1193.25|1191.75|1195.25|1194.25|1191.75|1190.5|142
1701270000000|2023-11-29 15:00:00|1193|1191.25|1192.97|1191.97|1193.5|1192.47|1192.47|1190.75|42
1701331200000|2023-11-30 08:00:00|1192.72|1192.22|1190.97|1189.47|1192.72|1192.22|1187.72|1186.47|58
1701334800000|2023-11-30 09:00:00|1191.22|1189.72|1197.97|1196.47|1197.97|1196.47|1191.22|1189.72|27
1701338400000|2023-11-30 10:00:00|1198.47|1196.72|1201.91|1200.41|1204.47|1203.22|1198.47|1196.72|94
1701342000000|2023-11-30 11:00:00|1201.66|1200.16|1198.41|1196.91|1202.16|1200.91|1196.16|1194.91|3
1701345600000|2023-11-30 12:00:00|1198.66|1197.16|1200.92|1199.42|1201.66|1200.41|1198.66|1197.16|1
1701349200000|2023-11-30 13:00:00|1200.67|1198.92|1198.92|1197.42|1200.67|1199.42|1198.42|1197.17|104
1701352800000|2023-11-30 14:00:00|1198.67|1197.17|1200.92|1199.67|1202.67|1201.42|1196.92|1195.42|41
1701356400000|2023-11-30 15:00:00|1200.67|1199.92|1202.17|1200.92|1202.17|1200.92|1200.42|1199.17|44
1701417600000|2023-12-01 08:00:00|1201.92|1199.67|1202.22|1200.72|1202.92|1200.72|1198.42|1196.92|53
1701421200000|2023-12-01 09:00:00|1202.72|1200.97|1203.72|1202.72|1205.22|1203.72|1202.72|1200.97|32
1701424800000|2023-12-01 10:00:00|1203.97|1202.97|1202.72|1201.47|1203.97|1202.97|1202.72|1201.22|43
1701428400000|2023-12-01 11:00:00|1202.47|1201.22|1202.47|1200.97|1202.97|1202.22|1201.97|1200.47|0
1701432000000|2023-12-01 12:00:00|1202.22|1200.72|1199.97|1198.47|1202.47|1201.22|1199.97|1198.47|2
1701435600000|2023-12-01 13:00:00|1199.72|1198.22|1197.72|1196.47|1199.72|1198.22|1197.72|1196.22|1
1701439200000|2023-12-01 14:00:00|1197.97|1196.72|1202.72|1200.72|1202.97|1200.72|1196.72|1195.22|45
1701442800000|2023-12-01 15:00:00|1202.97|1200.97|1202.65|1201.4|1202.97|1201.72|1201.97|1200.72|11
1701676800000|2023-12-04 08:00:00|1199.15|1197.15|1195.44|1192.94|1199.4|1197.65|1195.44|1192.94|7
1701680400000|2023-12-04 09:00:00|1194.94|1193.19|1194.44|1192.69|1195.19|1193.19|1190.44|1188.94|59
1701684000000|2023-12-04 10:00:00|1194.19|1192.94|1191.19|1190.19|1194.44|1193.44|1190.69|1189.94|5
1701687600000|2023-12-04 11:00:00|1190.94|1189.94|1190.19|1188.69|1190.94|1189.94|1188.69|1186.94|59
1701691200000|2023-12-04 12:00:00|1190.44|1188.94|1190.82|1189.32|1191.07|1189.82|1189.69|1188.19|8
1701694800000|2023-12-04 13:00:00|1190.32|1188.57|1191.57|1190.32|1193.32|1191.82|1189.32|1188.07|41
1701698400000|2023-12-04 14:00:00|1191.82|1190.57|1189.07|1187.32|1193.07|1191.82|1189.07|1187.32|50
1701702000000|2023-12-04 15:00:00|1188.82|1187.07|1189.33|1188.08|1189.83|1188.58|1188.07|1186.57|60
1701763200000|2023-12-05 08:00:00|1191.33|1189.83|1196.63|1195.13|1197.13|1195.63|1191.33|1189.83|93
1701766800000|2023-12-05 09:00:00|1196.38|1194.88|1194.88|1193.13|1197.38|1196.13|1194.38|1192.88|216
1701770400000|2023-12-05 10:00:00|1194.63|1192.88|1192.88|1191.63|1194.88|1193.63|1192.63|1191.13|11
1701774000000|2023-12-05 11:00:00|1192.63|1191.38|1191.13|1190.38|1193.88|1192.88|1191.13|1189.88|7
1701777600000|2023-12-05 12:00:00|1191.38|1190.63|1191.5|1190.5|1192.25|1191|1189.88|1188.88|20
1701781200000|2023-12-05 13:00:00|1191.75|1190.25|1192.5|1191.25|1193|1192.25|1189.75|1188.25|12
1701784800000|2023-12-05 14:00:00|1192.25|1191.5|1191|1189.5|1195|1193.75|1190.5|1189.25|36
1701788400000|2023-12-05 15:00:00|1192|1189.75|1190.77|1189.52|1192|1190.75|1190|1189|26
1701849600000|2023-12-06 08:00:00|1190.27|1189.27|1195.06|1193.31|1196.52|1195.27|1190.27|1189.02|24
1701853200000|2023-12-06 09:00:00|1194.81|1193.06|1194.56|1192.81|1196.06|1194.81|1194.56|1192.06|1
1701856800000|2023-12-06 10:00:00|1194.81|1193.06|1192.06|1190.56|1194.81|1193.31|1191.31|1189.31|5
1701860400000|2023-12-06 11:00:00|1191.81|1190.31|1191.06|1189.31|1191.81|1190.31|1190.56|1189.06|1
1701864000000|2023-12-06 12:00:00|1191.31|1189.06|1191.05|1189.8|1191.56|1190.31|1190.31|1189.06|5
1701867600000|2023-12-06 13:00:00|1190.8|1190.05|1189.8|1188.8|1191.55|1190.3|1189.3|1187.8|27
1701871200000|2023-12-06 14:00:00|1189.55|1188.55|1187.55|1186.55|1189.55|1188.55|1186.8|1185.3|157
1701874800000|2023-12-06 15:00:00|1187.8|1186.8|1189.01|1187.26|1189.8|1189.05|1187.8|1186.8|49
1701936000000|2023-12-07 08:00:00|1186.76|1184.01|1182.1|1180.6|1186.76|1184.51|1181.6|1179.85|29
1701939600000|2023-12-07 09:00:00|1182.35|1180.85|1184.1|1183.35|1185.85|1184.85|1182.1|1180.85|19
1701943200000|2023-12-07 10:00:00|1185.1|1183.6|1186.1|1185.35|1188.6|1186.6|1185.1|1183.6|17
1701946800000|2023-12-07 11:00:00|1187.1|1185.1|1185.6|1184.85|1188.35|1186.6|1185.6|1184.85|7
1701950400000|2023-12-07 12:00:00|1186.6|1184.6|1184.56|1183.56|1186.85|1185.1|1184.31|1183.06|15
1701954000000|2023-12-07 13:00:00|1184.81|1183.81|1185.81|1184.56|1186.56|1185.56|1184.56|1183.81|28
1701957600000|2023-12-07 14:00:00|1186.06|1184.81|1183.81|1182.56|1187.31|1186.31|1182.56|1181.06|26
1701961200000|2023-12-07 15:00:00|1183.56|1182.31|1183.14|1181.64|1184.56|1183.56|1182.89|1181.39|33
1702029600000|2023-12-08 10:00:00|1186.89|1185.14|1185.39|1183.39|1187.14|1185.39|1185.39|1183.39|0
1702033200000|2023-12-08 11:00:00|1185.14|1183.14|1182.39|1180.89|1185.39|1183.89|1182.39|1180.89|1
1702036800000|2023-12-08 12:00:00|1182.14|1181.14|1180.56|1179.56|1182.14|1181.14|1180.56|1179.56|0
1702040400000|2023-12-08 13:00:00|1180.81|1179.81|1183.31|1182.06|1183.81|1182.56|1179.06|1178.06|11
1702044000000|2023-12-08 14:00:00|1183.06|1182.31|1188.81|1188.06|1189.56|1188.56|1183.06|1182.06|2
1702047600000|2023-12-08 15:00:00|1190.56|1187.56|1189.76|1188.51|1191.06|1189.56|1189.51|1187.56|35
1702285200000|2023-12-11 09:00:00|1185.12|1183.12|1186.12|1184.62|1186.62|1185.12|1185.12|1183.12|815
1702288800000|2023-12-11 10:00:00|1186.37|1184.87|1188.87|1187.62|1189.87|1188.62|1186.37|1184.87|2
1702292400000|2023-12-11 11:00:00|1188.62|1187.37|1190.12|1189.12|1190.12|1189.12|1187.62|1186.62|0
1702296000000|2023-12-11 12:00:00|1190.37|1188.62|1188.86|1188.11|1190.62|1189.12|1188.86|1188.11|65
1702299600000|2023-12-11 13:00:00|1189.11|1188.36|1188.86|1188.11|1190.61|1189.36|1188.86|1188.11|46
1702303200000|2023-12-11 14:00:00|1188.61|1187.86|1190.61|1189.61|1190.86|1189.86|1188.61|1187.86|22
1702306800000|2023-12-11 15:00:00|1190.36|1189.36|1190.51|1189.26|1191.36|1190.36|1189.11|1187.86|15
1702368000000|2023-12-12 08:00:00|1192.51|1191.26|1195.78|1194.78|1197.28|1196.26|1192.51|1191.26|30
1702371600000|2023-12-12 09:00:00|1196.03|1194.53|1196.28|1195.03|1196.78|1195.53|1195.78|1194.53|0
1702375200000|2023-12-12 10:00:00|1194.78|1193.28|1189.53|1188.28|1194.78|1193.53|1189.53|1188.28|2
1702378800000|2023-12-12 11:00:00|1189.28|1188.53|1189.28|1188.03|1190.78|1189.53|1188.78|1187.78|0
1702382400000|2023-12-12 12:00:00|1188.78|1187.78|1185.83|1184.33|1189.03|1187.78|1184.08|1183.08|147
1702386000000|2023-12-12 13:00:00|1186.08|1184.58|1184.58|1183.33|1187.83|1185.83|1183.58|1182.33|5795
1702389600000|2023-12-12 14:00:00|1184.33|1183.08|1183.08|1181.83|1184.58|1183.33|1179.83|1178.83|15
1702393200000|2023-12-12 15:00:00|1182.83|1182.08|1185.22|1184.22|1185.47|1184.33|1182.83|1182.08|19
1702454400000|2023-12-13 08:00:00|1172.83|1170.83|1173.75|1172.25|1174.58|1173|1171.75|1170.5|77
1702458000000|2023-12-13 09:00:00|1173.5|1172.5|1180|1179|1180.25|1179.25|1172.25|1171|98
1702461600000|2023-12-13 10:00:00|1180.25|1179.25|1182|1180.75|1182.5|1181.25|1180.25|1179.25|600
1702465200000|2023-12-13 11:00:00|1182.25|1181|1184.25|1182.75|1184.25|1182.75|1182.25|1181|1211
1702468800000|2023-12-13 12:00:00|1184.75|1183|1184.41|1182.91|1184.75|1183.41|1183|1181.75|484
1702472400000|2023-12-13 13:00:00|1184.66|1183.16|1185.41|1183.91|1186.16|1184.41|1184.66|1183.16|1208
1702476000000|2023-12-13 14:00:00|1185.16|1183.66|1183.16|1181.91|1185.41|1183.91|1182.91|1181.16|0
1702479600000|2023-12-13 15:00:00|1183.41|1181.41|1183.36|1181.11|1184.11|1181.86|1182.91|1181.11|88
1702540800000|2023-12-14 08:00:00|1203.92|1202.17|1200.92|1198.42|1206.67|1204.92|1200.92|1198.42|35
1702544400000|2023-12-14 09:00:00|1200.67|1198.67|1199.75|1198.25|1200.67|1198.67|1195.42|1193.42|1574
1702548000000|2023-12-14 10:00:00|1199.5|1197.75|1201.5|1199.75|1202.5|1200.75|1198.25|1196.75|0
1702551600000|2023-12-14 11:00:00|1201.25|1199.25|1194.25|1192.75|1201.25|1199.75|1194.25|1192.75|0
1702555200000|2023-12-14 12:00:00|1194.5|1193|1195.48|1193.73|1196.73|1194.73|1194.25|1192.75|0
1702558800000|2023-12-14 13:00:00|1195.73|1193.98|1199.23|1197.73|1199.73|1197.73|1195.73|1193.98|159
1702562400000|2023-12-14 14:00:00|1198.98|1197.98|1197.73|1195.23|1200.23|1198.23|1196.48|1194.73|42
1702566000000|2023-12-14 15:00:00|1197.48|1195.48|1195.98|1194.48|1197.73|1195.73|1195.98|1194.23|67
1702627200000|2023-12-15 08:00:00|1203.09|1200.84|1203.84|1202.34|1204.09|1202.59|1201.59|1198.09|16
1702630800000|2023-12-15 09:00:00|1203.59|1202.09|1200.34|1198.84|1203.59|1202.34|1200.09|1198.34|5
1702634400000|2023-12-15 10:00:00|1200.09|1198.59|1201.34|1199.59|1202.84|1201.09|1200.09|1198.59|0
1702638000000|2023-12-15 11:00:00|1201.59|1199.34|1200.59|1198.84|1201.84|1200.34|1199.59|1197.59|3
1702641600000|2023-12-15 12:00:00|1200.34|1198.34|1198.73|1197.23|1200.34|1198.84|1198.73|1196.98|0
1702645200000|2023-12-15 13:00:00|1198.48|1196.73|1196.73|1195.23|1198.73|1196.73|1195.73|1194.23|10
1702648800000|2023-12-15 14:00:00|1196.48|1194.48|1189.48|1188.23|1196.73|1194.73|1189.23|1187.73|15
1702652400000|2023-12-15 15:00:00|1189.73|1187.73|1189.07|1188.07|1190.57|1188.82|1188.07|1186.82|40
1702886400000|2023-12-18 08:00:00|1196.82|1193.57|1200.21|1197.71|1200.46|1197.96|1193.32|1190.32|1
1702890000000|2023-12-18 09:00:00|1200.46|1197.96|1197.71|1196.46|1200.46|1197.96|1196.46|1195.21|4
1702893600000|2023-12-18 10:00:00|1197.46|1196.21|1196.21|1194.96|1197.71|1196.46|1195.21|1194.46|75
1702897200000|2023-12-18 11:00:00|1195.96|1195.21|1200.21|1199.21|1202.21|1201.21|1195.71|1194.71|40
1702900800000|2023-12-18 12:00:00|1200.46|1199.46|1201.1|1199.85|1201.1|1200.1|1198.71|1197.46|11
1702904400000|2023-12-18 13:00:00|1200.85|1199.6|1202.35|1201.35|1203.85|1202.85|1200.6|1199.6|8
1702908000000|2023-12-18 14:00:00|1202.6|1201.6|1200.1|1199.1|1202.6|1201.6|1199.6|1198.35|6
1702911600000|2023-12-18 15:00:00|1200.35|1199.35|1199.23|1198.23|1201.23|1200.23|1199.1|1198.1|17
1702972800000|2023-12-19 08:00:00|1193.98|1192.23|1195.81|1194.06|1198.56|1197.06|1193.48|1191.23|4
1702976400000|2023-12-19 09:00:00|1196.06|1194.31|1195.81|1194.31|1196.81|1195.56|1195.81|1194.06|1
1702980000000|2023-12-19 10:00:00|1196.06|1194.56|1193.81|1192.56|1196.81|1195.56|1193.06|1191.81|2
1702983600000|2023-12-19 11:00:00|1194.06|1192.81|1192.56|1191.56|1194.06|1193.06|1192.06|1191.06|21
1702987200000|2023-12-19 12:00:00|1192.31|1191.31|1191.49|1190.24|1192.81|1191.81|1190.81|1190.06|82
1702990800000|2023-12-19 13:00:00|1191.24|1189.74|1190.24|1188.74|1191.74|1189.74|1190.24|1188.74|0
1702994400000|2023-12-19 14:00:00|1190.49|1188.99|1192.24|1191.24|1193.24|1192.24|1189.74|1188.24|13
1702998000000|2023-12-19 15:00:00|1191.99|1190.74|1190.43|1188.68|1192.49|1191.49|1190.43|1188.68|16
1703059200000|2023-12-20 08:00:00|1197.18|1194.68|1196.77|1194.77|1199.43|1197.68|1196.77|1194.68|15
1703062800000|2023-12-20 09:00:00|1196.27|1194.52|1189.27|1187.52|1196.27|1195.02|1189.27|1187.52|7
1703066400000|2023-12-20 10:00:00|1189.02|1187.27|1187.77|1185.77|1189.02|1187.77|1186.77|1185.02|13
1703070000000|2023-12-20 11:00:00|1187.52|1185.52|1187.77|1186.52|1188.02|1186.52|1186.77|1185.52|2
1703073600000|2023-12-20 12:00:00|1188.02|1187.02|1188.05|1186.8|1188.8|1187.55|1187.27|1186.02|2
1703077200000|2023-12-20 13:00:00|1188.3|1187.05|1189.8|1188.55|1191.05|1189.55|1187.8|1186.8|2
1703080800000|2023-12-20 14:00:00|1189.55|1188.3|1189.55|1188.3|1190.3|1189.05|1187.8|1186.55|21
1703084400000|2023-12-20 15:00:00|1189.3|1187.3|1187.3|1185.8|1189.55|1188.55|1186.8|1185.55|62
1703145600000|2023-12-21 08:00:00|1180.05|1179.3|1183.8|1181.55|1186.05|1183.55|1178.3|1176.3|13
1703149200000|2023-12-21 09:00:00|1183.55|1181.3|1184.3|1182.05|1185.8|1183.55|1183.05|1180.55|3
1703152800000|2023-12-21 10:00:00|1184.05|1181.8|1182.75|1181.75|1184.05|1182|1181.5|1179.8|74
1703156400000|2023-12-21 11:00:00|1183|1182|1181.25|1180|1183.25|1182|1181|1180|63
1703160000000|2023-12-21 12:00:00|1181|1179.75|1178.64|1177.64|1181.25|1180|1178.14|1176.89|24
1703163600000|2023-12-21 13:00:00|1178.89|1177.39|1178.64|1177.14|1179.14|1177.64|1176.64|1175.39|7
1703167200000|2023-12-21 14:00:00|1178.89|1177.39|1181.39|1180.39|1183.64|1182.64|1178.89|1177.39|41
1703170800000|2023-12-21 15:00:00|1181.64|1180.64|1182.13|1180.63|1182.89|1181.64|1181.63|1180.38|36
1703232000000|2023-12-22 08:00:00|1181.63|1181.13|1184.49|1182.24|1186.13|1183.88|1181.63|1181.13|3
1703235600000|2023-12-22 09:00:00|1184.24|1182.74|1185.99|1184.49|1188.74|1186.49|1184.24|1182.74|14
1703239200000|2023-12-22 10:00:00|1186.24|1184.24|1186.24|1184.49|1186.24|1184.49|1184.99|1183.49|1
1703242800000|2023-12-22 11:00:00|1185.99|1183.74|1184.24|1182.49|1186.24|1183.99|1183.74|1182.24|11
1703246400000|2023-12-22 12:00:00|1183.99|1182.24|1184.21|1182.96|1184.46|1182.96|1182.99|1181.49|5
1703250000000|2023-12-22 13:00:00|1183.96|1182.71|1184.21|1182.21|1184.71|1182.71|1182.96|1181.46|0
1703253600000|2023-12-22 14:00:00|1183.96|1182.46|1184.96|1182.46|1185.21|1183.21|1183.71|1182.46|0
1703257200000|2023-12-22 15:00:00|1185.21|1182.71|1186.02|1184.02|1186.02|1184.02|1184.96|1182.46|14
1703664000000|2023-12-27 08:00:00|1185.27|1184.77|1194.85|1193.1|1194.85|1193.1|1185.27|1184.77|43
1703667600000|2023-12-27 09:00:00|1194.6|1192.85|1196.1|1194.35|1196.1|1194.35|1193.6|1192.35|0
1703671200000|2023-12-27 10:00:00|1196.35|1194.6|1196.85|1195.6|1197.1|1195.85|1195.35|1194.6|38
1703674800000|2023-12-27 11:00:00|1197.1|1195.35|1197.1|1195.6|1197.35|1196.1|1196.6|1194.85|0
1703678400000|2023-12-27 12:00:00|1197.35|1195.35|1197.25|1195.75|1197.75|1196.5|1196.1|1195.1|13
1703682000000|2023-12-27 13:00:00|1197|1196|1195.75|1194.5|1197|1196|1194.75|1193.5|4
1703685600000|2023-12-27 14:00:00|1196|1194.75|1193.75|1192.5|1196|1195|1193.25|1192.25|12
1703689200000|2023-12-27 15:00:00|1194|1192.75|1193.86|1192.11|1194.11|1193|1193|1191.75|53
1703750400000|2023-12-28 08:00:00|1191.36|1189.86|1192.25|1191.25|1193.35|1192.1|1191.11|1189.86|19
1703754000000|2023-12-28 09:00:00|1192.5|1191|1190.75|1189.5|1192.75|1191.5|1190.75|1189.5|13
1703757600000|2023-12-28 10:00:00|1190.5|1189.25|1191.25|1190|1191.25|1190|1190|1188.75|48
1703761200000|2023-12-28 11:00:00|1191.5|1190.5|1190.5|1189.5|1191.75|1190.5|1190|1189|15
1703764800000|2023-12-28 12:00:00|1190.75|1189.75|1190.56|1189.56|1191.75|1190.5|1190.31|1189.56|7
1703768400000|2023-12-28 13:00:00|1190.81|1189.81|1193.06|1192.06|1193.56|1192.31|1189.31|1188.06|16
1703772000000|2023-12-28 14:00:00|1193.31|1191.81|1192.56|1190.81|1193.31|1191.81|1191.56|1190.31|12
1703775600000|2023-12-28 15:00:00|1192.31|1191.06|1192.5|1191.25|1192.81|1191.81|1192.06|1190.81|52
1703836800000|2023-12-29 08:00:00|1192.25|1190.5|1193.45|1191.45|1193.7|1191.45|1191.5|1190.25|0
1703840400000|2023-12-29 09:00:00|1193.7|1191.7|1193.45|1191.95|1194.7|1192.45|1193.2|1191.7|1
1703844000000|2023-12-29 10:00:00|1193.7|1191.2|1193.7|1191.95|1193.7|1191.95|1192.45|1190.7|4
1703847600000|2023-12-29 11:00:00|1193.45|1191.7|1194.7|1193.2|1194.7|1193.95|1192.95|1191.45|7
1703851200000|2023-12-29 12:00:00|1194.45|1193.95|1194.17|1192.17|1194.95|1193.95|1194.17|1191.92|16
1703854800000|2023-12-29 13:00:00|1194.42|1191.92|1195.67|1194.42|1195.67|1194.42|1194.17|1191.92|2
1703858400000|2023-12-29 14:00:00|1195.42|1194.17|1192.92|1191.42|1195.42|1194.17|1192.92|1190.92|3
1703862000000|2023-12-29 15:00:00|1193.17|1191.64|1194.64|1192.39|1194.64|1192.39|1193.17|1191.64|20
1704182400000|2024-01-02 08:00:00|1202.14|1200.14|1204.72|1203.47|1251.64|1203.47|1202.14|1172.89|52
1704186000000|2024-01-02 09:00:00|1204.97|1203.22|1202.72|1201.97|1204.97|1203.47|1202.72|1201.22|8
1704189600000|2024-01-02 10:00:00|1203.72|1202.22|1204.47|1202.72|1205.72|1204.97|1203.72|1202.22|7
1704193200000|2024-01-02 11:00:00|1204.22|1202.47|1199.97|1198.47|1204.22|1202.47|1198.97|1196.97|12
1704196800000|2024-01-02 12:00:00|1200.22|1198.72|1195.09|1193.59|1200.47|1198.97|1194.59|1193.34|3
1704200400000|2024-01-02 13:00:00|1195.34|1193.84|1196.09|1195.09|1196.84|1195.59|1194.59|1193.34|12
1704204000000|2024-01-02 14:00:00|1195.84|1194.84|1196.59|1195.59|1196.84|1195.59|1194.84|1193.59|88
1704207600000|2024-01-02 15:00:00|1196.84|1196.09|1196.48|1195.23|1197.84|1196.59|1196.48|1195.23|27
1704268800000|2024-01-03 08:00:00|1196.11|1195.61|1194.54|1193.04|1197.73|1196.48|1193.79|1192.54|57
1704272400000|2024-01-03 09:00:00|1194.29|1192.79|1191.29|1190.04|1194.29|1193.04|1190.79|1189.79|5
1704276000000|2024-01-03 10:00:00|1191.04|1189.79|1191.54|1190.04|1192.79|1191.54|1190.79|1189.54|7
1704279600000|2024-01-03 11:00:00|1191.79|1190.54|1192.29|1191.04|1193.04|1192.04|1191.79|1190.54|0
1704283200000|2024-01-03 12:00:00|1192.04|1191.29|1195.25|1194|1195.75|1194.5|1191.54|1190.29|13
1704286800000|2024-01-03 13:00:00|1195|1193.75|1192.75|1191.5|1195.5|1194.5|1192.5|1191.5|60
1704290400000|2024-01-03 14:00:00|1192.5|1191.25|1196.75|1195.5|1196.75|1195.75|1192.5|1191.25|9
1704294000000|2024-01-03 15:00:00|1197.5|1195.75|1199.26|1197.76|1199.51|1198.26|1196|1195|40
1704355200000|2024-01-04 08:00:00|1213.51|1210.76|1214.82|1213.07|1216.32|1215.32|1210.76|1210.01|164
1704358800000|2024-01-04 09:00:00|1214.32|1212.82|1216.07|1214.57|1216.82|1215.32|1213.82|1212.07|28
1704362400000|2024-01-04 10:00:00|1216.32|1214.82|1218.32|1217.32|1218.32|1217.57|1216.32|1214.57|235
1704366000000|2024-01-04 11:00:00|1218.07|1217.07|1217.57|1216.32|1218.32|1217.32|1216.57|1215.07|71
1704369600000|2024-01-04 12:00:00|1217.32|1216.07|1214.58|1213.58|1217.32|1216.07|1214.58|1213.33|1
1704373200000|2024-01-04 13:00:00|1214.33|1213.33|1214.83|1213.83|1215.33|1214.33|1212.33|1211.58|49
1704376800000|2024-01-04 14:00:00|1214.58|1213.58|1214.58|1213.33|1216.58|1215.33|1213.08|1211.83|28
1704380400000|2024-01-04 15:00:00|1214.83|1213.58|1215.93|1214.68|1215.93|1214.83|1214.58|1213.58|73
1704441600000|2024-01-05 08:00:00|1208.68|1207.93|1209.28|1207.53|1211.68|1210.18|1208.68|1207.03|21
1704445200000|2024-01-05 09:00:00|1209.53|1207.78|1210.28|1208.53|1211.03|1209.53|1209.03|1207.28|1
1704448800000|2024-01-05 10:00:00|1210.03|1208.28|1205.78|1204.03|1210.03|1208.53|1205.78|1204.03|7
1704452400000|2024-01-05 11:00:00|1206.03|1204.28|1207.53|1206.03|1207.53|1206.28|1205.78|1204.03|0
1704456000000|2024-01-05 12:00:00|1207.78|1206.28|1206.25|1205.25|1208.03|1206.53|1206|1204.75|9
1704459600000|2024-01-05 13:00:00|1206.5|1205.75|1208|1206.75|1208.25|1207.25|1203.5|1202.25|51
1704463200000|2024-01-05 14:00:00|1207.75|1207.25|1208.5|1207.25|1209|1207.75|1205.25|1204.25|35
1704466800000|2024-01-05 15:00:00|1208.75|1207.5|1209.77|1208.27|1210.02|1208.27|1207.5|1206.25|71
1704700800000|2024-01-08 08:00:00|1203.14|1201.39|1200.27|1199.27|1204.64|1202.89|1197.89|1196.64|28
1704704400000|2024-01-08 09:00:00|1200.02|1199.02|1200.27|1199.27|1200.27|1199.27|1193.52|1192.27|79
1704708000000|2024-01-08 10:00:00|1200.02|1199.02|1197.52|1196.27|1201.52|1200.27|1196.52|1195.27|7
1704711600000|2024-01-08 11:00:00|1197.27|1196.02|1198.02|1196.77|1198.52|1197.27|1196.02|1194.77|4
1704715200000|2024-01-08 12:00:00|1197.77|1196.52|1200.3|1199.3|1200.3|1199.3|1197.02|1195.77|2
1704718800000|2024-01-08 13:00:00|1200.05|1198.8|1197.55|1196.3|1200.3|1199.3|1197.05|1196.05|0
1704722400000|2024-01-08 14:00:00|1197.05|1196.05|1195.05|1193.8|1199.05|1197.8|1192.55|1191.3|17
1704726000000|2024-01-08 15:00:00|1194.8|1193.55|1193.4|1192.4|1194.8|1193.55|1193.15|1192.15|68
1704787200000|2024-01-09 08:00:00|1194.02|1192.52|1193.99|1192.74|1250.02|1193.77|1191.49|1189.02|27
1704790800000|2024-01-09 09:00:00|1193.74|1192.49|1196.24|1195.24|1196.24|1195.24|1189.99|1188.99|4
1704794400000|2024-01-09 10:00:00|1195.99|1194.99|1200.49|1199.24|1200.74|1199.74|1195.99|1194.74|16
1704798000000|2024-01-09 11:00:00|1200.74|1199.49|1197.99|1196.74|1200.99|1199.74|1196.99|1195.99|8
1704801600000|2024-01-09 12:00:00|1198.24|1196.99|1202.48|1201.23|1203.23|1201.98|1197.99|1196.74|5
1704805200000|2024-01-09 13:00:00|1202.73|1201.48|1197.23|1196.23|1202.73|1201.48|1196.98|1195.98|9
1704808800000|2024-01-09 14:00:00|1196.98|1195.98|1190.48|1189.23|1197.48|1196.23|1188.98|1187.98|13
1704812400000|2024-01-09 15:00:00|1190.23|1189.48|1192.89|1191.14|1192.89|1191.14|1190.23|1189.23|14
1704873600000|2024-01-10 08:00:00|1192.39|1191.89|1186.4|1185.15|1192.39|1191.89|1185.26|1184.01|56
1704877200000|2024-01-10 09:00:00|1185.9|1184.65|1187.65|1186.65|1188.9|1187.65|1185.65|1184.4|7
1704880800000|2024-01-10 10:00:00|1187.4|1186.4|1187.4|1186.15|1187.9|1186.65|1183.65|1182.4|34
1704884400000|2024-01-10 11:00:00|1187.15|1185.9|1188.4|1187.15|1188.4|1187.15|1186.65|1185.4|31
1704888000000|2024-01-10 12:00:00|1188.15|1187.4|1191.15|1190.15|1191.9|1190.65|1188.15|1187.4|19
1704891600000|2024-01-10 13:00:00|1191.4|1190.4|1192.15|1190.9|1194.15|1192.9|1191.4|1190.4|1
1704895200000|2024-01-10 14:00:00|1192.4|1191.15|1188.4|1187.15|1193.15|1191.65|1188.15|1186.9|1
1704898800000|2024-01-10 15:00:00|1188.15|1186.65|1186.81|1185.31|1189.56|1188.4|1186.81|1185.31|39
1704960000000|2024-01-11 08:00:00|1188.91|1187.41|1187.22|1185.22|1190.91|1188.41|1184.91|1183.41|5
1704963600000|2024-01-11 09:00:00|1186.97|1185.72|1190.47|1188.97|1190.72|1189.22|1186.72|1185.47|4
1704967200000|2024-01-11 10:00:00|1190.22|1189.22|1186.97|1185.22|1190.22|1189.22|1185.97|1184.72|1
1704970800000|2024-01-11 11:00:00|1186.72|1184.97|1187.22|1186.22|1187.22|1186.47|1185.72|1184.22|10
1704974400000|2024-01-11 12:00:00|1186.97|1185.97|1186.89|1185.39|1187.89|1186.22|1186.47|1185.22|10
1704978000000|2024-01-11 13:00:00|1186.64|1185.64|1181.39|1180.14|1188.64|1186.89|1180.89|1179.89|18
1704981600000|2024-01-11 14:00:00|1181.14|1179.39|1180.64|1179.64|1185.64|1184.14|1179.64|1178.64|8
1704985200000|2024-01-11 15:00:00|1180.89|1179.39|1179.92|1178.42|1180.89|1179.39|1178.92|1177.67|29
1705046400000|2024-01-12 08:00:00|1187.07|1185.57|1183.57|1182.07|1187.07|1185.82|1182.82|1181.32|15
1705050000000|2024-01-12 09:00:00|1183.32|1181.82|1185.57|1184.07|1185.82|1184.32|1181.82|1180.07|1
1705053600000|2024-01-12 10:00:00|1185.32|1184.32|1190.07|1188.82|1190.32|1188.82|1184.82|1183.32|20
1705057200000|2024-01-12 11:00:00|1189.82|1188.57|1187.07|1185.57|1190.57|1189.32|1186.57|1185.07|3
1705060800000|2024-01-12 12:00:00|1187.12|1185.32|1186.32|1185.07|1188.11|1186.61|1185.82|1184.32|1
1705064400000|2024-01-12 13:00:00|1186.07|1184.82|1185.32|1183.82|1186.07|1184.82|1184.07|1182.82|1
1705068000000|2024-01-12 14:00:00|1185.07|1183.57|1184.82|1183.82|1187.07|1185.82|1182.82|1181.82|2
1705071600000|2024-01-12 15:00:00|1185.07|1183.32|1184.49|1182.74|1185.24|1184.07|1184.49|1182.74|7
1705305600000|2024-01-15 08:00:00|1184.74|1182.99|1177.35|1175.6|1184.74|1182.99|1177.35|1175.6|1
1705309200000|2024-01-15 09:00:00|1177.1|1175.35|1178.85|1177.6|1179.6|1178.6|1175.85|1174.1|21
1705312800000|2024-01-15 10:00:00|1179.1|1177.35|1177.6|1176.35|1180.35|1178.85|1177.35|1175.6|0
1705316400000|2024-01-15 11:00:00|1177.85|1176.6|1177.35|1176.35|1179.1|1177.35|1177.35|1175.85|2
1705320000000|2024-01-15 12:00:00|1177.6|1175.35|1174.2|1173.45|1177.6|1175.35|1173.95|1173.2|500
1705323600000|2024-01-15 13:00:00|1174.95|1173.7|1174.45|1172.7|1175.95|1174.7|1174.2|1172.7|43
1705327200000|2024-01-15 14:00:00|1173.95|1172.45|1174.45|1173.2|1174.45|1173.45|1172.45|1170.95|14
1705330800000|2024-01-15 15:00:00|1174.7|1172.95|1174.35|1173.35|1174.95|1173.95|1174.35|1172.95|20
1705392000000|2024-01-16 08:00:00|1167.85|1166.35|1172.85|1171.1|1174.1|1172.85|1167.85|1166.1|9
1705395600000|2024-01-16 09:00:00|1172.6|1171.35|1171.6|1169.6|1173.6|1172.35|1170.35|1169.6|7
1705399200000|2024-01-16 10:00:00|1171.85|1169.85|1173.35|1171.85|1173.6|1172.35|1170.6|1169.6|0
1705402800000|2024-01-16 11:00:00|1173.6|1172.1|1176.35|1174.85|1176.35|1174.85|1173.6|1172.1|1
1705406400000|2024-01-16 12:00:00|1176.1|1174.6|1175.93|1174.68|1177.18|1175.93|1174.6|1173.35|4696
1705410000000|2024-01-16 13:00:00|1175.68|1174.43|1177.68|1176.18|1178.43|1177.68|1175.43|1174.43|853
1705413600000|2024-01-16 14:00:00|1177.43|1175.93|1174.68|1173.68|1177.93|1176.68|1172.43|1171.18|504
1705417200000|2024-01-16 15:00:00|1174.93|1173.43|1172.92|1171.92|1174.93|1173.68|1172.67|1171.67|116
1705478400000|2024-01-17 08:00:00|1160.42|1158.92|1161.47|1160.22|1163.97|1163.22|1159.42|1157.42|1231
1705482000000|2024-01-17 09:00:00|1161.22|1159.97|1159.97|1158.72|1161.47|1160.47|1157.22|1155.97|681
1705485600000|2024-01-17 10:00:00|1159.72|1158.47|1159.97|1158.72|1161.22|1159.72|1158.97|1157.72|3
1705489200000|2024-01-17 11:00:00|1159.72|1158.47|1159.97|1158.22|1160.72|1158.72|1159.22|1157.22|3
1705492800000|2024-01-17 12:00:00|1159.72|1158.47|1161.55|1160.3|1162.05|1160.3|1159.72|1158.47|303
1705496400000|2024-01-17 13:00:00|1161.3|1159.8|1160.05|1158.8|1161.8|1159.8|1159.8|1158.55|219
1705500000000|2024-01-17 14:00:00|1160.3|1159.05|1161.55|1160.3|1162.3|1160.8|1159.05|1157.8|20
1705503600000|2024-01-17 15:00:00|1161.8|1160.05|1163.22|1161.22|1163.47|1161.72|1160.8|1160.05|11
1705564800000|2024-01-18 08:00:00|1162.89|1162.39|1169.01|1167.26|1169.39|1167.64|1162.89|1162.39|9
1705568400000|2024-01-18 09:00:00|1168.76|1166.76|1171.01|1169.26|1171.51|1169.51|1167.76|1166.01|450
1705572000000|2024-01-18 10:00:00|1170.76|1169.51|1170.01|1168.51|1170.76|1169.76|1167.26|1165.51|12
1705575600000|2024-01-18 11:00:00|1169.76|1168.26|1167.76|1165.76|1170.26|1168.26|1167.01|1165.26|19
1705579200000|2024-01-18 12:00:00|1167.51|1166.01|1168.48|1166.98|1169.23|1167.73|1166.51|1164.76|14
1705582800000|2024-01-18 13:00:00|1168.23|1166.73|1166.98|1164.98|1168.73|1166.98|1166.48|1164.73|5
1705586400000|2024-01-18 14:00:00|1166.73|1164.73|1169.23|1167.98|1170.48|1168.98|1166.48|1164.73|302
1705590000000|2024-01-18 15:00:00|1169.48|1167.73|1169.27|1167.77|1170.48|1168.73|1169.27|1167.73|0
1705651200000|2024-01-19 08:00:00|1168.89|1168.39|1168.89|1168.39|1168.89|1168.39|1168.89|1168.39|0
1705672800000|2024-01-19 14:00:00|1171.14|1169.89|1169.39|1166.89|1171.39|1170.39|1167.39|1165.89|6
1705676400000|2024-01-19 15:00:00|1169.14|1167.14|1167.26|1165.76|1169.14|1167.39|1167.14|1165.51|26
1705910400000|2024-01-22 08:00:00|1169.12|1166.87|1167.78|1166.53|1169.87|1168.28|1167.78|1165.87|12
1705914000000|2024-01-22 09:00:00|1168.03|1166.28|1166.28|1164.78|1168.03|1166.78|1166.28|1164.03|6
1705917600000|2024-01-22 10:00:00|1166.03|1164.53|1165.28|1163.78|1166.53|1165.28|1164.28|1162.53|4
1705921200000|2024-01-22 11:00:00|1165.03|1163.53|1167.78|1166.28|1167.78|1166.28|1164.78|1162.78|9
1705924800000|2024-01-22 12:00:00|1167.03|1166.03|1163.85|1162.6|1167.03|1166.03|1163.35|1162.35|1
1705928400000|2024-01-22 13:00:00|1164.1|1162.85|1162.85|1161.85|1164.35|1163.35|1162.1|1161.1|7
1705932000000|2024-01-22 14:00:00|1163.1|1162.35|1166.1|1164.85|1166.1|1164.85|1161.6|1160.6|4
1705935600000|2024-01-22 15:00:00|1166.35|1165.1|1167.24|1165.49|1167.49|1166.35|1166.35|1165.1|8
1705996800000|2024-01-23 08:00:00|1174.49|1171.74|1169.58|1167.58|1175.24|1173.74|1169.58|1167.33|42
1706000400000|2024-01-23 09:00:00|1169.83|1167.83|1166.58|1164.83|1169.83|1168.58|1166.58|1164.58|4
1706004000000|2024-01-23 10:00:00|1166.83|1165.08|1169.08|1167.83|1169.08|1167.83|1166.08|1163.83|24
1706007600000|2024-01-23 11:00:00|1169.33|1167.58|1169.58|1167.83|1170.33|1168.83|1169.08|1167.08|2
1706011200000|2024-01-23 12:00:00|1169.83|1167.58|1170.64|1169.39|1170.89|1169.89|1169.83|1167.58|3
1706014800000|2024-01-23 13:00:00|1170.39|1168.89|1168.39|1166.89|1170.39|1168.89|1167.64|1166.39|2
1706018400000|2024-01-23 14:00:00|1168.14|1166.39|1171.64|1170.14|1171.89|1170.64|1167.39|1165.89|29
1706022000000|2024-01-23 15:00:00|1171.89|1170.39|1173.83|1172.33|1173.83|1172.83|1171.64|1170.14|85
1706083200000|2024-01-24 08:00:00|1175.33|1174.08|1174.27|1172.27|1175.83|1174.58|1173.77|1172.02|6
1706086800000|2024-01-24 09:00:00|1173.77|1172.02|1176.27|1175.02|1176.27|1175.02|1172.77|1170.52|7
1706090400000|2024-01-24 10:00:00|1176.02|1174.77|1175.27|1173.77|1176.02|1175.02|1174.77|1172.77|48
1706094000000|2024-01-24 11:00:00|1175.52|1173.52|1173.77|1172.02|1175.52|1173.77|1173.02|1171.02|2
1706097600000|2024-01-24 12:00:00|1173.52|1172.27|1174.76|1173.51|1174.76|1173.51|1172.27|1171.02|3
1706101200000|2024-01-24 13:00:00|1175.01|1174.01|1177.76|1176.51|1178.01|1177.01|1174.76|1173.51|11
1706104800000|2024-01-24 14:00:00|1177.26|1176.26|1175.26|1174.26|1178.26|1176.76|1175.26|1174.01|29
1706108400000|2024-01-24 15:00:00|1175.51|1174.51|1175.97|1174.72|1176.26|1175.01|1175.26|1174.26|22
1706169600000|2024-01-25 08:00:00|1175.72|1175.22|1180.13|1178.63|1180.38|1178.63|1174.59|1172.34|17
1706173200000|2024-01-25 09:00:00|1180.38|1178.88|1180.88|1180.13|1181.38|1180.13|1179.38|1178.13|51
1706176800000|2024-01-25 10:00:00|1181.13|1179.38|1169.38|1168.13|1181.13|1179.63|1169.38|1168.13|99
1706180400000|2024-01-25 11:00:00|1168.88|1167.88|1170.38|1169.13|1171.88|1170.63|1166.63|1165.38|54
1706184000000|2024-01-25 12:00:00|1170.63|1169.63|1170.92|1169.42|1171.13|1170.13|1169.13|1167.63|20
1706187600000|2024-01-25 13:00:00|1170.42|1169.67|1171.67|1170.42|1172.92|1171.92|1170.17|1169.17|4
1706191200000|2024-01-25 14:00:00|1171.42|1169.92|1174.67|1172.92|1174.92|1172.92|1170.42|1168.92|10
1706194800000|2024-01-25 15:00:00|1174.42|1172.42|1172.68|1171.18|1174.42|1172.42|1171.93|1170.93|19
1706256000000|2024-01-26 08:00:00|1171.43|1169.43|1174.65|1173.4|1175.18|1174.18|1170.93|1169.43|185
1706259600000|2024-01-26 09:00:00|1174.9|1173.65|1176.65|1175.4|1176.9|1175.9|1173.65|1172.4|12
1706263200000|2024-01-26 10:00:00|1176.4|1175.15|1173.65|1172.4|1177.15|1175.9|1173.15|1172.15|3
1706266800000|2024-01-26 11:00:00|1173.9|1172.65|1174.15|1172.9|1175.65|1174.4|1173.65|1172.4|6
1706270400000|2024-01-26 12:00:00|1174.4|1173.15|1178.64|1177.39|1178.89|1177.89|1174.15|1173.15|15
1706274000000|2024-01-26 13:00:00|1178.89|1177.64|1178.14|1177.14|1179.39|1178.14|1178.14|1176.64|3
1706277600000|2024-01-26 14:00:00|1178.39|1176.89|1179.14|1177.64|1180.64|1179.39|1178.14|1176.89|10
1706281200000|2024-01-26 15:00:00|1179.39|1177.89|1180.14|1178.64|1180.14|1179.14|1178.64|1177.39|87
1706515200000|2024-01-29 08:00:00|1185.14|1181.64|1179.32|1177.82|1186.64|1184.39|1179.32|1177.82|33
1706518800000|2024-01-29 09:00:00|1179.07|1177.57|1177.57|1175.57|1180.07|1178.32|1177.07|1175.32|11
1706522400000|2024-01-29 10:00:00|1177.32|1175.32|1179.57|1177.82|1179.82|1179.07|1177.07|1175.32|63
1706526000000|2024-01-29 11:00:00|1179.82|1178.07|1180.82|1179.07|1181.07|1179.57|1179.82|1178.07|5
1706529600000|2024-01-29 12:00:00|1181.07|1179.32|1180.89|1179.39|1181.82|1180.07|1180.82|1178.32|10
1706533200000|2024-01-29 13:00:00|1180.64|1179.14|1179.39|1178.14|1180.64|1179.39|1179.39|1177.89|3
1706536800000|2024-01-29 14:00:00|1179.64|1177.89|1178.64|1177.14|1182.89|1180.89|1176.89|1175.89|5
1706540400000|2024-01-29 15:00:00|1178.89|1177.64|1177.73|1176.48|1178.89|1177.64|1176.48|1175.73|18
1706601600000|2024-01-30 08:00:00|1172.98|1170.98|1173.63|1171.88|1174.73|1172.98|1170.73|1169.23|22
1706605200000|2024-01-30 09:00:00|1173.38|1171.63|1174.13|1172.38|1176.88|1174.88|1173.38|1171.63|6
1706608800000|2024-01-30 10:00:00|1173.88|1172.13|1172.88|1170.88|1173.88|1172.38|1171.63|1170.13|3
1706612400000|2024-01-30 11:00:00|1172.63|1170.63|1171.63|1170.38|1173.13|1170.88|1171.13|1169.63|8
1706616000000|2024-01-30 12:00:00|1171.13|1170.13|1169.79|1168.54|1171.88|1170.88|1169.29|1168.04|4
1706619600000|2024-01-30 13:00:00|1170.04|1168.79|1167.79|1166.54|1170.04|1169.04|1167.79|1166.54|8
1706623200000|2024-01-30 14:00:00|1168.04|1166.79|1171.29|1169.54|1171.29|1170.04|1167.79|1166.54|24
1706626800000|2024-01-30 15:00:00|1171.04|1169.79|1169.5|1167.75|1171.04|1170.04|1168.5|1167|12
1706688000000|2024-01-31 08:00:00|1168.88|1168.38|1165.09|1164.09|1168.88|1168.38|1162.75|1161.75|31
1706691600000|2024-01-31 09:00:00|1164.84|1163.84|1164.09|1163.09|1166.34|1165.09|1163.84|1162.84|5
1706695200000|2024-01-31 10:00:00|1163.84|1162.84|1167.59|1166.59|1167.59|1166.59|1163.34|1162.09|3
1706698800000|2024-01-31 11:00:00|1167.84|1166.09|1167.34|1166.09|1169.09|1167.59|1167.34|1166.09|1
1706702400000|2024-01-31 12:00:00|1167.09|1166.34|1166.31|1165.06|1168.84|1167.59|1166.31|1165.06|1
1706706000000|2024-01-31 13:00:00|1166.06|1164.81|1167.56|1166.56|1167.81|1166.56|1165.31|1164.06|2
1706709600000|2024-01-31 14:00:00|1167.31|1166.31|1165.56|1164.56|1168.81|1167.56|1164.56|1163.56|18
1706713200000|2024-01-31 15:00:00|1165.31|1164.31|1164.82|1163.82|1165.31|1164.31|1163.81|1162.56|36
1706774400000|2024-02-01 08:00:00|1164.57|1164.07|1166.32|1165.07|1166.57|1165.07|1159.32|1158.32|26
1706778000000|2024-02-01 09:00:00|1166.57|1165.32|1167.39|1166.14|1168.32|1167.07|1165.89|1164.64|30
1706781600000|2024-02-01 10:00:00|1167.14|1165.89|1166.39|1165.39|1167.39|1166.14|1165.64|1164.39|26
1706785200000|2024-02-01 11:00:00|1166.64|1165.14|1166.39|1164.64|1166.64|1165.14|1164.89|1163.64|1
1706788800000|2024-02-01 12:00:00|1166.14|1164.89|1165.99|1164.49|1166.49|1165.39|1165.24|1164.14|0
1706792400000|2024-02-01 13:00:00|1166.49|1164.24|1165.24|1163.49|1166.49|1165.24|1164.24|1163.24|1
1706796000000|2024-02-01 14:00:00|1165.74|1163.74|1164.74|1162.49|1166.74|1165.49|1164.24|1162.49|4
1706799600000|2024-02-01 15:00:00|1164.49|1162.24|1164.1|1162.6|1166.24|1164.99|1163.85|1161.99|21
1706860800000|2024-02-02 08:00:00|1161.85|1159.1|1160.61|1159.36|1162.85|1161.6|1160.1|1159.1|14
1706864400000|2024-02-02 09:00:00|1160.86|1159.86|1160.36|1158.86|1161.11|1159.86|1159.61|1158.36|29
1706868000000|2024-02-02 10:00:00|1160.11|1158.36|1162.36|1161.11|1163.11|1161.86|1159.11|1158.11|48
1706871600000|2024-02-02 11:00:00|1162.11|1161.36|1166.36|1165.11|1167.61|1165.61|1162.11|1161.36|59
1706875200000|2024-02-02 12:00:00|1166.61|1164.61|1166.44|1165.19|1171.61|1166.86|1166.44|1164.61|15
1706878800000|2024-02-02 13:00:00|1166.19|1164.94|1162.94|1161.69|1166.19|1164.94|1161.94|1160.44|25
1706882400000|2024-02-02 14:00:00|1162.69|1161.44|1158.19|1156.69|1163.94|1162.44|1157.44|1156.19|15
1706886000000|2024-02-02 15:00:00|1157.94|1156.44|1160.44|1159.19|1160.44|1159.19|1156.69|1155.44|15
1707120000000|2024-02-05 08:00:00|1160.44|1158.69|1160.44|1158.94|1163.19|1161.44|1159.44|1157.69|4
1707123600000|2024-02-05 09:00:00|1160.19|1158.69|1158.29|1156.79|1160.19|1158.94|1157.29|1156.04|2
1707127200000|2024-02-05 10:00:00|1158.54|1157.04|1159.29|1158.29|1160.29|1158.79|1158.29|1157.04|43
1707130800000|2024-02-05 11:00:00|1159.54|1158.04|1157.79|1156.54|1160.54|1159.04|1157.29|1156.29|4
1707134400000|2024-02-05 12:00:00|1157.54|1156.29|1157.29|1156.29|1158.29|1157.04|1156.29|1155.29|11
1707138000000|2024-02-05 13:00:00|1157.04|1156.04|1154.54|1153.04|1157.29|1156.29|1154.04|1152.79|25
1707141600000|2024-02-05 14:00:00|1154.79|1153.29|1154.29|1153.04|1155.54|1154.04|1153.04|1152.04|18
1707145200000|2024-02-05 15:00:00|1154.04|1153.29|1152|1150.75|1154.79|1153.54|1152|1150.5|19
1707206400000|2024-02-06 08:00:00|1157.75|1156.25|1155|1154|1157.75|1156.75|1153|1152|2
1707210000000|2024-02-06 09:00:00|1154.75|1153.75|1153.25|1152.25|1157.25|1155.75|1153|1151.75|6
1707213600000|2024-02-06 10:00:00|1153|1152|1154.5|1153.25|1155|1153.75|1150.75|1149.5|12
1707217200000|2024-02-06 11:00:00|1154.75|1153.5|1153.5|1152.25|1154.75|1153.75|1153.25|1152|4
1707220800000|2024-02-06 12:00:00|1153.25|1152|1155.18|1153.93|1155.93|1154.43|1152|1150.75|5
1707224400000|2024-02-06 13:00:00|1155.43|1154.18|1156.18|1155.18|1157.68|1156.18|1154.18|1153.18|101
1707228000000|2024-02-06 14:00:00|1155.68|1154.93|1157.93|1156.68|1158.93|1157.18|1155.18|1153.93|51
1707231600000|2024-02-06 15:00:00|1157.68|1156.43|1158.94|1157.69|1159.93|1158.68|1157.68|1156.43|90
1707292800000|2024-02-07 08:00:00|1150.69|1148.94|1146.76|1145.51|1150.94|1149.69|1143.19|1141.94|103
1707296400000|2024-02-07 09:00:00|1146.51|1145.26|1142.26|1141.26|1146.76|1145.51|1141.01|1140.01|90
1707300000000|2024-02-07 10:00:00|1142.51|1141.76|1139.01|1138.01|1143.26|1141.76|1138.26|1137.26|61
1707303600000|2024-02-07 11:00:00|1139.26|1138.26|1140.26|1139.01|1142.26|1141.26|1138.76|1137.51|24
1707307200000|2024-02-07 12:00:00|1140.01|1138.76|1142.38|1141.38|1142.88|1141.38|1139.76|1138.76|7
1707310800000|2024-02-07 13:00:00|1142.13|1141.13|1143.63|1142.38|1146.38|1142.88|1141.13|1140.13|34
1707314400000|2024-02-07 14:00:00|1143.88|1142.63|1139.63|1138.38|1144.63|1143.38|1138.88|1137.38|123
1707318000000|2024-02-07 15:00:00|1139.38|1137.88|1139.14|1137.89|1140.14|1138.64|1138.38|1137.38|59
1707379200000|2024-02-08 08:00:00|1138.77|1138.27|1127.31|1126.06|1138.77|1138.27|1126.31|1125.06|235
1707382800000|2024-02-08 09:00:00|1127.56|1126.56|1129.06|1128.06|1131.81|1130.56|1126.81|1125.81|124
1707386400000|2024-02-08 10:00:00|1128.81|1127.81|1133.81|1126.31|1138.56|1129.56|1127.81|1126.06|28
1707390000000|2024-02-08 11:00:00|1133.56|1126.06|1128.56|1127.56|1138.56|1128.31|1126.31|1123.81|107
1707393600000|2024-02-08 12:00:00|1128.81|1127.81|1129.11|1127.86|1129.86|1128.86|1127.31|1126.06|15
1707397200000|2024-02-08 13:00:00|1129.36|1128.11|1127.61|1126.61|1131.11|1129.86|1127.61|1126.61|16
1707400800000|2024-02-08 14:00:00|1127.86|1126.86|1128.11|1126.36|1131.61|1130.36|1126.86|1125.61|42
1707404400000|2024-02-08 15:00:00|1127.86|1126.11|1128.02|1126.27|1129.86|1128.61|1127.52|1126.11|42
1707465600000|2024-02-09 08:00:00|1133.02|1130.52|1133.52|1132.02|1134.52|1132.77|1130.02|1128.27|177
1707469200000|2024-02-09 09:00:00|1133.27|1131.77|1132.36|1131.36|1134.27|1132.52|1130.36|1129.11|57
1707472800000|2024-02-09 10:00:00|1132.11|1131.11|1135.69|1134.44|1135.69|1134.44|1130.95|1129.95|11
1707476400000|2024-02-09 11:00:00|1135.94|1134.19|1136.69|1135.44|1138.19|1136.94|1134.94|1133.69|13
1707480000000|2024-02-09 12:00:00|1136.94|1135.69|1136.99|1136.24|1137.99|1136.94|1136.94|1135.69|29
1707483600000|2024-02-09 13:00:00|1137.24|1135.99|1135.24|1133.99|1137.24|1136.24|1133.74|1132.49|6
1707487200000|2024-02-09 14:00:00|1134.99|1133.74|1135.24|1133.99|1137.24|1136.24|1134.74|1133.74|23
1707490800000|2024-02-09 15:00:00|1135.49|1133.74|1136.25|1135|1136.75|1135.75|1134.74|1133.49|30
1707724800000|2024-02-12 08:00:00|1137.75|1134.25|1141.28|1140.03|1142.03|1141.03|1137|1134.25|16
1707728400000|2024-02-12 09:00:00|1141.03|1139.78|1144.53|1143.28|1144.53|1143.28|1140.78|1139.53|6
1707732000000|2024-02-12 10:00:00|1144.28|1143.53|1146.28|1145.03|1146.78|1145.53|1144.28|1143.28|114
1707735600000|2024-02-12 11:00:00|1146.03|1144.78|1144.28|1143.28|1146.03|1144.78|1144.28|1143.03|11
1707739200000|2024-02-12 12:00:00|1144.53|1143.03|1143.61|1142.36|1144.53|1143.03|1142.78|1141.78|9
1707742800000|2024-02-12 13:00:00|1143.36|1142.61|1145.11|1143.86|1145.61|1144.36|1143.11|1142.11|0
1707746400000|2024-02-12 14:00:00|1144.86|1143.61|1145.11|1144.11|1145.36|1144.11|1142.36|1141.11|37
1707750000000|2024-02-12 15:00:00|1145.36|1144.36|1144.67|1143.42|1146.61|1145.86|1144.67|1143.42|20
1707811200000|2024-02-13 08:00:00|1144.42|1142.67|1142.36|1140.36|1144.42|1142.67|1142.36|1140.11|2
1707814800000|2024-02-13 09:00:00|1141.61|1140.11|1144.86|1143.36|1145.11|1143.86|1141.36|1139.86|1
1707818400000|2024-02-13 10:00:00|1144.61|1143.11|1145.61|1144.36|1145.86|1144.86|1142.61|1141.36|91
1707822000000|2024-02-13 11:00:00|1145.36|1144.11|1141.86|1140.36|1145.36|1144.61|1141.86|1140.11|30
1707825600000|2024-02-13 12:00:00|1142.11|1140.61|1143.04|1141.29|1143.04|1142.29|1141.79|1140.36|423
1707829200000|2024-02-13 13:00:00|1142.79|1140.79|1144.04|1142.29|1145.29|1143.29|1142.29|1139.79|5008
1707832800000|2024-02-13 14:00:00|1144.54|1142.54|1139.29|1137.79|1144.54|1142.79|1139.29|1137.54|2
1707836400000|2024-02-13 15:00:00|1139.04|1137.29|1136.76|1134.76|1139.04|1137.29|1136.26|1134.51|8
1707897600000|2024-02-14 08:00:00|1134.76|1131.01|1135.63|1133.88|1139.51|1137.76|1133.26|1130.51|285
1707901200000|2024-02-14 09:00:00|1136.38|1134.13|1144.13|1142.38|1144.63|1142.88|1136.13|1134.13|556
1707904800000|2024-02-14 10:00:00|1145.38|1142.63|1146.63|1145.63|1147.88|1146.38|1144.63|1142.63|39
1707908400000|2024-02-14 11:00:00|1147.13|1145.88|1147.88|1146.13|1149.88|1147.63|1147.13|1145.38|981
1707912000000|2024-02-14 12:00:00|1147.38|1146.38|1148.18|1146.68|1148.43|1147.43|1147.13|1144.63|1
1707915600000|2024-02-14 13:00:00|1148.43|1146.93|1145.43|1144.18|1148.43|1147.68|1145.43|1143.93|3
1707919200000|2024-02-14 14:00:00|1145.93|1144.43|1146.93|1144.93|1149.18|1147.18|1145.93|1144.18|172
1707922800000|2024-02-14 15:00:00|1146.68|1145.18|1145.72|1142.97|1146.68|1145.43|1144.97|1141.97|300
1707987600000|2024-02-15 09:00:00|1150.97|1148.47|1150.22|1147.72|1150.97|1148.72|1150.22|1147.72|0
1707991200000|2024-02-15 10:00:00|1149.97|1147.97|1147.72|1145.72|1149.97|1147.97|1147.72|1145.47|10
1707994800000|2024-02-15 11:00:00|1147.97|1145.97|1147.72|1146.22|1148.47|1146.72|1146.97|1144.97|12
1707998400000|2024-02-15 12:00:00|1147.47|1146.18|1147.43|1145.68|1148.47|1146.18|1146.43|1144.68|318
1708002000000|2024-02-15 13:00:00|1147.93|1145.93|1143.68|1142.18|1147.93|1146.18|1143.43|1141.43|1
1708005600000|2024-02-15 14:00:00|1143.93|1141.93|1149.18|1147.18|1149.93|1148.68|1143.68|1141.68|520
1708009200000|2024-02-15 15:00:00|1149.43|1147.43|1149.68|1148.18|1149.68|1148.18|1148.68|1146.43|41
1708070400000|2024-02-16 08:00:00|1164.68|1161.68|1165.45|1164.45|1166.95|1165.45|1161.43|1160.18|77
1708074000000|2024-02-16 09:00:00|1165.7|1164.2|1164.2|1162.95|1165.95|1164.7|1162.95|1161.7|28
1708077600000|2024-02-16 10:00:00|1164.45|1163.2|1164.2|1162.95|1164.95|1163.7|1162.45|1161.45|34
1708081200000|2024-02-16 11:00:00|1164.45|1163.2|1164.45|1163.45|1165.2|1163.95|1162.95|1161.95|13
1708084800000|2024-02-16 12:00:00|1164.7|1163.7|1168.05|1166.8|1168.05|1166.8|1164.7|1163.45|77
1708088400000|2024-02-16 13:00:00|1168.3|1167.05|1169.55|1168.05|1170.55|1168.05|1167.55|1166.55|12
1708092000000|2024-02-16 14:00:00|1169.3|1168.3|1168.05|1166.55|1170.3|1169.05|1167.05|1165.8|1
1708095600000|2024-02-16 15:00:00|1168.3|1166.8|1167.56|1166.31|1168.81|1167.56|1167.06|1166.06|27
1708329600000|2024-02-19 08:00:00|1170.81|1168.56|1166.5|1165|1171.31|1170.06|1166.5|1165|57
1708333200000|2024-02-19 09:00:00|1166.75|1165.25|1167.25|1166|1168.5|1167.25|1166.25|1165|2
1708336800000|2024-02-19 10:00:00|1167|1165.75|1167.75|1166.5|1167.75|1166.5|1165.25|1164.25|6
1708340400000|2024-02-19 11:00:00|1168|1166.75|1168.25|1167|1168.25|1167|1166.75|1165.5|0
1708344000000|2024-02-19 12:00:00|1168|1166.75|1170.15|1169.4|1170.4|1169.4|1167.75|1166.5|0
1708347600000|2024-02-19 13:00:00|1169.9|1169.15|1171.9|1170.65|1171.9|1170.65|1169.9|1168.65|6
1708351200000|2024-02-19 14:00:00|1171.65|1170.4|1171.65|1170.4|1172.4|1171.15|1170.4|1169.4|17
1708354800000|2024-02-19 15:00:00|1171.9|1170.65|1170.14|1168.89|1171.9|1170.65|1169.89|1168.89|25
1708416000000|2024-02-20 08:00:00|1169.77|1169.27|1166.39|1165.39|1169.77|1169.27|1164.89|1163.14|1
1708419600000|2024-02-20 09:00:00|1166.64|1165.64|1165.19|1164.19|1168.14|1166.89|1163.69|1162.44|28
1708423200000|2024-02-20 10:00:00|1165.44|1163.94|1168.19|1166.94|1168.69|1167.44|1165.19|1163.94|0
1708426800000|2024-02-20 11:00:00|1168.44|1167.19|1167.69|1166.44|1168.44|1167.44|1166.69|1165.44|0
1708430400000|2024-02-20 12:00:00|1167.94|1166.69|1166.45|1165.45|1168.44|1167.44|1165.94|1164.69|5
1708434000000|2024-02-20 13:00:00|1166.2|1165.2|1164.7|1163.2|1166.7|1165.45|1164.7|1162.7|5
1708437600000|2024-02-20 14:00:00|1164.95|1163.45|1163.2|1162.2|1164.95|1163.7|1161.7|1160.2|69
1708441200000|2024-02-20 15:00:00|1163.45|1162.7|1164.95|1163.45|1165.2|1163.7|1163.45|1162.2|42
1708502400000|2024-02-21 08:00:00|1164.7|1162.2|1161.8|1160.55|1164.7|1162.45|1159.95|1158.7|140
1708506000000|2024-02-21 09:00:00|1162.05|1160.8|1162.3|1161.05|1163.3|1162.05|1160.8|1159.55|6
1708509600000|2024-02-21 10:00:00|1162.55|1161.3|1164.8|1163.8|1167.3|1166.05|1162.55|1161.3|3
1708513200000|2024-02-21 11:00:00|1165.05|1163.55|1164.3|1163.3|1165.8|1164.55|1164.3|1163.3|0
1708516800000|2024-02-21 12:00:00|1164.05|1162.8|1165.33|1164.08|1166.08|1164.83|1163.8|1162.8|0
1708520400000|2024-02-21 13:00:00|1165.08|1163.83|1163.33|1162.08|1165.08|1163.83|1162.08|1160.83|1
1708524000000|2024-02-21 14:00:00|1163.58|1162.33|1166.33|1164.83|1167.83|1166.58|1161.33|1160.08|12
1708527600000|2024-02-21 15:00:00|1166.08|1164.58|1165.91|1164.41|1166.58|1164.58|1164.83|1162.83|24
1708588800000|2024-02-22 08:00:00|1174.16|1170.16|1172.72|1171.22|1174.16|1171.91|1170.16|1167.91|85
1708592400000|2024-02-22 09:00:00|1172.47|1171.47|1167.97|1166.97|1172.72|1171.47|1167.97|1166.97|5
1708596000000|2024-02-22 10:00:00|1167.72|1166.72|1171.72|1170.47|1171.72|1170.47|1167.72|1166.72|0
1708599600000|2024-02-22 11:00:00|1171.47|1170.22|1171.47|1170.47|1173.97|1172.97|1170.97|1169.72|5
1708603200000|2024-02-22 12:00:00|1171.22|1170.22|1170.61|1169.36|1172.22|1170.97|1170.61|1169.36|1
1708606800000|2024-02-22 13:00:00|1170.36|1169.11|1170.61|1169.36|1172.36|1170.36|1169.86|1168.36|0
1708610400000|2024-02-22 14:00:00|1170.86|1169.61|1171.61|1169.36|1172.61|1171.36|1170.11|1168.86|0
1708614000000|2024-02-22 15:00:00|1171.86|1169.11|1168.53|1167.28|1171.86|1169.36|1168.03|1166.78|21
1708675200000|2024-02-23 08:00:00|1169.53|1168.78|1164.8|1163.3|1169.78|1169.03|1164.55|1163.3|99
1708678800000|2024-02-23 09:00:00|1164.55|1163.55|1163.55|1161.55|1165.3|1163.55|1162.55|1161.3|211
1708682400000|2024-02-23 10:00:00|1163.8|1161.8|1164.55|1162.05|1164.8|1162.55|1163.05|1161.8|2
1708686000000|2024-02-23 11:00:00|1164.8|1162.3|1165.3|1163.8|1165.55|1163.8|1164.8|1162.3|0
1708689600000|2024-02-23 12:00:00|1165.55|1164.05|1164.3|1163.55|1165.8|1164.55|1164.05|1162.55|18
1708693200000|2024-02-23 13:00:00|1164.55|1163.8|1165.55|1164.55|1166.05|1165.05|1164.55|1163.55|5
1708696800000|2024-02-23 14:00:00|1165.3|1164.3|1164.8|1163.55|1166.3|1165.05|1160.55|1159.8|56
1708700400000|2024-02-23 15:00:00|1164.55|1163.8|1166.3|1165.05|1166.55|1165.55|1164.55|1163.55|20
1708934400000|2024-02-26 08:00:00|1163.51|1161.51|1166.78|1165.28|1168.26|1165.66|1163.51|1161.51|14
1708938000000|2024-02-26 09:00:00|1166.53|1165.03|1164.78|1163.28|1166.53|1165.03|1164.78|1163.28|1
1708941600000|2024-02-26 10:00:00|1165.03|1163.53|1168.28|1167.28|1168.53|1167.28|1163.78|1162.28|5
1708945200000|2024-02-26 11:00:00|1168.53|1167.78|1168.03|1166.78|1169.78|1168.78|1168.03|1166.78|4
1708948800000|2024-02-26 12:00:00|1167.78|1166.28|1167.79|1166.54|1168.04|1167.04|1166.79|1165.53|0
1708952400000|2024-02-26 13:00:00|1168.04|1166.79|1168.04|1167.04|1169.04|1168.04|1167.79|1166.79|2
1708956000000|2024-02-26 14:00:00|1168.29|1167.29|1170.54|1168.54|1170.54|1169.04|1167.29|1166.29|4
1708959600000|2024-02-26 15:00:00|1170.79|1168.79|1168.65|1166.9|1170.79|1169.04|1168.15|1166.9|23
1709020800000|2024-02-27 08:00:00|1166.04|1164.04|1166.39|1165.39|1168.29|1167.54|1165.29|1163.79|21
1709024400000|2024-02-27 09:00:00|1166.64|1164.39|1165.39|1163.64|1166.64|1164.39|1165.39|1163.64|1
1709028000000|2024-02-27 10:00:00|1165.64|1163.89|1164.89|1163.39|1166.39|1164.89|1164.89|1163.14|5
1709031600000|2024-02-27 11:00:00|1165.14|1163.89|1165.89|1164.39|1166.14|1164.39|1164.89|1163.89|1
1709035200000|2024-02-27 12:00:00|1166.14|1164.64|1166.42|1165.42|1167.64|1166.39|1165.89|1164.64|2
1709038800000|2024-02-27 13:00:00|1166.67|1165.67|1165.17|1163.67|1167.42|1166.42|1164.17|1162.92|14
1709042400000|2024-02-27 14:00:00|1165.42|1163.92|1168.42|1166.17|1169.92|1168.67|1165.17|1163.92|24
1709046000000|2024-02-27 15:00:00|1168.17|1166.42|1167.31|1166.06|1168.92|1167.67|1166.56|1165.81|12
1709107200000|2024-02-28 08:00:00|1170.71|1168.46|1168.46|1167.46|1170.71|1169.46|1168.21|1166.96|0
1709110800000|2024-02-28 09:00:00|1168.71|1167.71|1165.96|1164.46|1169.71|1168.46|1165.71|1164.46|0
1709114400000|2024-02-28 10:00:00|1166.21|1164.71|1165.71|1164.46|1167.96|1166.96|1165.46|1163.71|3
1709118000000|2024-02-28 11:00:00|1165.46|1164.21|1164.96|1163.96|1165.96|1164.96|1164.71|1163.46|8
1709121600000|2024-02-28 12:00:00|1164.71|1163.71|1166.23|1164.98|1166.23|1164.98|1164.71|1163.46|1
1709125200000|2024-02-28 13:00:00|1166.48|1165.23|1167.23|1165.98|1167.98|1166.73|1166.48|1164.73|3
1709128800000|2024-02-28 14:00:00|1167.48|1166.23|1171.48|1170.23|1171.73|1170.48|1167.23|1165.98|2
1709132400000|2024-02-28 15:00:00|1171.23|1170.48|1171.48|1170.23|1171.98|1170.98|1171.23|1169.73|82
1709193600000|2024-02-29 08:00:00|1169.68|1166.68|1170.43|1169.18|1171.68|1170.43|1169.18|1166.68|4
1709197200000|2024-02-29 09:00:00|1170.68|1168.93|1172.68|1171.68|1172.93|1171.93|1169.18|1168.18|6
1709200800000|2024-02-29 10:00:00|1172.93|1171.93|1172.28|1171.03|1173.18|1171.93|1171.68|1170.43|0
1709204400000|2024-02-29 11:00:00|1172.03|1170.78|1171.03|1170.03|1172.03|1170.78|1170.28|1169.03|0
1709208000000|2024-02-29 12:00:00|1170.78|1169.78|1171.08|1169.83|1171.58|1170.08|1170.28|1169.03|19
1709211600000|2024-02-29 13:00:00|1170.58|1170.08|1170.58|1169.33|1171.58|1170.33|1169.58|1168.58|62
1709215200000|2024-02-29 14:00:00|1170.83|1169.58|1174.33|1172.83|1174.83|1173.83|1170.33|1168.83|86
1709218800000|2024-02-29 15:00:00|1174.58|1173.33|1173.26|1172.01|1174.83|1174.08|1172.76|1171.51|22
1709280000000|2024-03-01 08:00:00|1173.04|1172.54|1181.62|1180.37|1182.62|1181.12|1173.04|1172.54|74
1709283600000|2024-03-01 09:00:00|1181.37|1180.12|1180.37|1178.87|1182.62|1181.62|1178.87|1177.62|3
1709287200000|2024-03-01 10:00:00|1180.62|1179.12|1182.62|1181.62|1182.62|1181.87|1179.37|1178.12|31
1709290800000|2024-03-01 11:00:00|1182.87|1181.87|1185.87|1184.87|1186.12|1185.12|1182.37|1181.62|264
1709294400000|2024-03-01 12:00:00|1186.37|1185.12|1186.37|1185.37|1186.62|1185.62|1184.87|1183.87|271
1709298000000|2024-03-01 13:00:00|1186.62|1185.12|1185.62|1184.37|1187.62|1186.37|1185.12|1184.12|4
1709301600000|2024-03-01 14:00:00|1185.37|1184.28|1182.72|1181.47|1186.72|1185.97|1181.97|1180.97|86
1709305200000|2024-03-01 15:00:00|1182.97|1181.22|1182.46|1181.46|1183.47|1182.22|1181.72|1180.71|89
1709539200000|2024-03-04 08:00:00|1181.11|1179.86|1182.12|1181.12|1182.62|1181.62|1179.61|1178.36|1
1709542800000|2024-03-04 09:00:00|1181.87|1180.87|1178.62|1177.37|1182.87|1181.62|1178.62|1177.37|10
1709546400000|2024-03-04 10:00:00|1178.37|1177.12|1178.87|1176.62|1179.87|1178.12|1177.12|1175.87|9
1709550000000|2024-03-04 11:00:00|1178.62|1176.87|1178.12|1176.62|1179.37|1177.12|1178.12|1176.62|1
1709553600000|2024-03-04 12:00:00|1178.37|1176.37|1178.42|1177.17|1178.67|1177.67|1177.37|1176.37|0
1709557200000|2024-03-04 13:00:00|1178.67|1177.42|1180.42|1179.42|1181.42|1180.17|1177.92|1176.67|1
1709560800000|2024-03-04 14:00:00|1180.67|1179.67|1177.17|1176.17|1180.92|1179.67|1176.92|1175.67|6
1709564400000|2024-03-04 15:00:00|1177.42|1175.92|1176.86|1175.36|1177.67|1176.17|1175.86|1175.11|42
1709625600000|2024-03-05 08:00:00|1175.76|1173.76|1181.59|1180.09|1183.26|1180.59|1175.26|1173.51|30
1709629200000|2024-03-05 09:00:00|1181.84|1179.84|1178.59|1177.34|1181.84|1179.84|1178.34|1176.84|100
1709632800000|2024-03-05 10:00:00|1184.34|1177.84|1182.09|1180.59|1184.84|1180.59|1181.59|1177.34|0
1709636400000|2024-03-05 11:00:00|1182.34|1180.84|1181.84|1180.09|1182.59|1181.09|1181.34|1180.09|14
1709640000000|2024-03-05 12:00:00|1181.34|1179.84|1181.84|1180.59|1182.59|1181.84|1181.09|1179.59|35
1709643600000|2024-03-05 13:00:00|1181.59|1180.34|1182.06|1180.81|1182.56|1181.31|1180.31|1179.31|9
1709647200000|2024-03-05 14:00:00|1181.81|1180.56|1185.06|1183.56|1185.31|1184.31|1180.81|1179.56|31
1709650800000|2024-03-05 15:00:00|1185.31|1183.81|1183.84|1182.34|1185.31|1184.56|1183.31|1182.06|53
1709712000000|2024-03-06 08:00:00|1183.98|1182.23|1187.98|1186.23|1188.48|1186.73|1183.98|1181.98|3
1709715600000|2024-03-06 09:00:00|1188.23|1186.48|1188.98|1187.73|1189.73|1188.23|1186.98|1185.98|23
1709719200000|2024-03-06 10:00:00|1189.23|1187.98|1186.48|1184.98|1189.73|1188.23|1186.48|1184.98|1
1709722800000|2024-03-06 11:00:00|1186.73|1185.23|1186.73|1185.73|1187.48|1186.48|1186.48|1184.98|1
1709726400000|2024-03-06 12:00:00|1186.98|1185.98|1185.35|1184.1|1187.73|1186.48|1184.48|1183.48|11
1709730000000|2024-03-06 13:00:00|1185.6|1184.35|1183.85|1182.6|1185.6|1184.35|1182.35|1181.35|1
1709733600000|2024-03-06 14:00:00|1184.1|1182.85|1182.35|1181.1|1184.6|1183.35|1181.6|1180.35|15
1709737200000|2024-03-06 15:00:00|1182.85|1180.85|1181.42|1180.17|1183.1|1181.85|1181.35|1180.1|15
1709798400000|2024-03-07 08:00:00|1181.5|1181|1179.64|1178.14|1181.5|1181|1176.12|1174.37|103
1709802000000|2024-03-07 09:00:00|1179.39|1177.89|1178.64|1176.89|1179.89|1179.14|1178.14|1176.64|24
1709805600000|2024-03-07 10:00:00|1178.89|1177.14|1181.39|1179.89|1181.39|1179.89|1178.64|1177.14|3
1709809200000|2024-03-07 11:00:00|1181.64|1180.14|1180.64|1179.64|1181.64|1180.39|1179.39|1178.14|3
1709812800000|2024-03-07 12:00:00|1180.89|1179.39|1180.72|1179.72|1181.22|1179.72|1180.14|1178.89|1
1709816400000|2024-03-07 13:00:00|1180.47|1179.47|1183.72|1182.72|1183.97|1182.72|1180.47|1179.22|21
1709820000000|2024-03-07 14:00:00|1183.47|1182.47|1183.47|1182.22|1185.22|1183.97|1182.22|1181.22|92
1709823600000|2024-03-07 15:00:00|1183.72|1182.47|1183.62|1181.62|1184.22|1182.97|1181.72|1180.37|17
1709884800000|2024-03-08 08:00:00|1186.26|1184.76|1187.02|1185.27|1187.27|1185.77|1184.76|1183.01|1
1709888400000|2024-03-08 09:00:00|1186.77|1185.02|1185.02|1183.77|1186.77|1185.27|1184.52|1183.02|3
1709892000000|2024-03-08 10:00:00|1184.52|1183.52|1183.27|1181.77|1185.02|1183.77|1183.02|1181.77|0
1709895600000|2024-03-08 11:00:00|1183.02|1182.02|1183.27|1182.52|1184.77|1183.27|1183.02|1181.77|0
1709899200000|2024-03-08 12:00:00|1183.52|1182.77|1181.67|1180.42|1184.27|1182.77|1181.17|1179.67|10
1709902800000|2024-03-08 13:00:00|1181.92|1180.67|1184.17|1182.67|1185.42|1184.17|1181.92|1179.67|5
1709906400000|2024-03-08 14:00:00|1183.92|1182.42|1183.42|1182.42|1186.42|1185.42|1183.42|1182.42|5
1709910000000|2024-03-08 15:00:00|1183.67|1182.67|1183.65|1182.15|1184.67|1183.67|1182.9|1181.65|9
1710144000000|2024-03-11 08:00:00|1180.65|1178.4|1181.78|1181.03|1183.9|1182.4|1179.65|1177.65|45
1710147600000|2024-03-11 09:00:00|1182.03|1180.78|1179.78|1178.53|1182.03|1181.03|1178.28|1177.28|6
1710151200000|2024-03-11 10:00:00|1179.53|1178.28|1177.53|1176.78|1179.78|1178.28|1177.28|1175.78|11
1710154800000|2024-03-11 11:00:00|1177.28|1176.28|1176.53|1175.03|1178.78|1177.28|1176.28|1174.78|10
1710158400000|2024-03-11 12:00:00|1176.78|1175.28|1176.15|1174.9|1177.53|1176.78|1175.15|1173.9|102
1710162000000|2024-03-11 13:00:00|1176.4|1175.4|1175.4|1174.4|1178.65|1177.4|1175.15|1173.9|47
1710165600000|2024-03-11 14:00:00|1175.15|1174.15|1171.9|1170.15|1175.15|1174.15|1171.15|1169.9|25
1710230400000|2024-03-12 08:00:00|1182.99|1181.49|1183.82|1182.32|1184.74|1182.99|1180.99|1179.24|229
1710234000000|2024-03-12 09:00:00|1184.07|1182.57|1183.82|1182.07|1184.32|1183.32|1181.57|1180.07|57
1710237600000|2024-03-12 10:00:00|1183.32|1181.82|1185.07|1183.57|1185.32|1183.82|1183.32|1181.82|25
1710241200000|2024-03-12 11:00:00|1184.82|1183.32|1183.82|1182.32|1185.07|1183.82|1183.57|1182.07|7
1710244800000|2024-03-12 12:00:00|1184.07|1182.57|1184.13|1182.88|1184.63|1183.63|1181.32|1179.57|648
1710248400000|2024-03-12 13:00:00|1184.38|1183.13|1183.88|1183.13|1184.38|1183.38|1181.63|1180.63|5
1710252000000|2024-03-12 14:00:00|1183.63|1182.88|1183.63|1182.38|1184.63|1183.63|1182.88|1181.63|10
1710316800000|2024-03-13 08:00:00|1185.01|1183.26|1183.76|1182.26|1185.01|1183.26|1181.76|1180.76|1483
1710320400000|2024-03-13 09:00:00|1184.51|1182.51|1185.12|1183.37|1185.76|1183.76|1183.76|1181.26|6
1710324000000|2024-03-13 10:00:00|1185.37|1183.62|1186.62|1184.87|1188.12|1186.37|1185.37|1183.37|47
1710327600000|2024-03-13 11:00:00|1186.87|1184.62|1185.62|1183.87|1187.12|1185.12|1184.62|1182.87|0
1710331200000|2024-03-13 12:00:00|1185.37|1183.62|1187.65|1185.9|1187.9|1186.15|1185.12|1183.37|12
1710334800000|2024-03-13 13:00:00|1187.4|1185.65|1191.65|1190.4|1191.65|1190.4|1187.4|1185.65|3667
1710338400000|2024-03-13 14:00:00|1191.4|1190.15|1193.4|1191.9|1193.4|1192.15|1190.4|1188.9|266
1710406800000|2024-03-14 09:00:00|1199.06|1197.06|1196.31|1195.06|1199.06|1197.31|1196.06|1194.81|2
1710410400000|2024-03-14 10:00:00|1196.06|1195.31|1198.31|1196.56|1198.56|1196.56|1196.06|1195.31|0
1710414000000|2024-03-14 11:00:00|1198.56|1196.81|1198.81|1197.31|1198.81|1197.31|1197.31|1196.06|10
1710417600000|2024-03-14 12:00:00|1198.86|1197.11|1198.26|1196.51|1199.61|1198.11|1197.26|1195.76|0
1710421200000|2024-03-14 13:00:00|1198.51|1196.76|1196.51|1194.76|1199.76|1198.01|1196.01|1194.01|1
1710424800000|2024-03-14 14:00:00|1196.76|1194.51|1195.51|1194.01|1196.76|1194.76|1195.01|1193.51|0
1710489600000|2024-03-15 08:00:00|1200.86|1197.36|1197.66|1195.91|1202.11|1199.61|1197.66|1195.91|8
1710493200000|2024-03-15 09:00:00|1197.91|1196.16|1201.91|1200.16|1202.16|1200.16|1197.66|1195.66|1
1710496800000|2024-03-15 10:00:00|1202.16|1199.91|1202.66|1200.91|1203.41|1201.41|1201.41|1199.66|0
1710500400000|2024-03-15 11:00:00|1202.41|1200.66|1203.41|1201.66|1204.91|1202.91|1202.41|1200.66|3
1710504000000|2024-03-15 12:00:00|1203.16|1201.41|1204.41|1202.66|1205.66|1203.91|1202.41|1200.66|19
1710507600000|2024-03-15 13:00:00|1204.16|1202.41|1200.66|1198.91|1204.41|1202.91|1200.41|1198.66|0
1710511200000|2024-03-15 14:00:00|1200.91|1199.16|1200.16|1198.66|1201.91|1200.16|1198.66|1197.66|31
1710748800000|2024-03-18 08:00:00|1205.07|1204.32|1208.6|1207.1|1208.82|1207.35|1204.07|1201.07|43
1710752400000|2024-03-18 09:00:00|1208.85|1207.35|1207.35|1206.1|1210.1|1208.85|1207.35|1206.1|28
1710756000000|2024-03-18 10:00:00|1207.6|1205.85|1208.35|1207.35|1208.35|1207.35|1206.35|1204.85|1
1710759600000|2024-03-18 11:00:00|1208.1|1207.1|1206.35|1205.1|1208.1|1207.1|1205.6|1204.35|1
1710763200000|2024-03-18 12:00:00|1206.6|1205.35|1208.23|1206.98|1208.73|1207.48|1206.1|1205.1|2
1710766800000|2024-03-18 13:00:00|1208.48|1207.23|1206.73|1205.73|1209.98|1208.98|1205.73|1204.48|60
1710770400000|2024-03-18 14:00:00|1206.98|1205.98|1206.23|1204.98|1209.98|1208.48|1205.98|1204.98|27
1710835200000|2024-03-19 08:00:00|1211.95|1209.7|1215.27|1213.77|1216.2|1214.77|1211.95|1209.7|65
1710838800000|2024-03-19 09:00:00|1215.52|1214.02|1214.77|1212.77|1216.77|1215.52|1214.52|1212.77|22
1710842400000|2024-03-19 10:00:00|1214.52|1213.02|1212.52|1211.02|1214.52|1213.02|1211.52|1209.77|55
1710846000000|2024-03-19 11:00:00|1212.27|1210.77|1211.52|1210.02|1212.27|1210.77|1209.77|1208.77|4
1710849600000|2024-03-19 12:00:00|1211.27|1210.27|1211.81|1210.81|1212.77|1211.52|1211.27|1210.02|2
1710853200000|2024-03-19 13:00:00|1212.06|1210.56|1209.81|1208.81|1212.06|1210.56|1209.06|1208.06|18
1710856800000|2024-03-19 14:00:00|1209.56|1208.31|1210.06|1208.81|1210.31|1209.06|1207.56|1206.31|94
1710921600000|2024-03-20 08:00:00|1211.35|1209.35|1212.87|1211.12|1212.87|1211.12|1208.1|1206.85|23
1710925200000|2024-03-20 09:00:00|1212.62|1210.87|1214.37|1212.87|1216.12|1214.37|1210.12|1208.87|18
1710928800000|2024-03-20 10:00:00|1214.12|1212.62|1212.37|1211.12|1214.37|1212.87|1212.12|1210.62|0
1710932400000|2024-03-20 11:00:00|1212.62|1211.37|1213.87|1212.37|1214.37|1212.87|1212.62|1211.37|0
1710936000000|2024-03-20 12:00:00|1213.62|1212.12|1212.72|1211.47|1213.87|1212.37|1210.47|1209.72|113
1710939600000|2024-03-20 13:00:00|1212.47|1211.22|1211.47|1210.47|1212.72|1211.47|1210.72|1209.72|24
1710943200000|2024-03-20 14:00:00|1211.22|1210.22|1211.22|1210.22|1212.47|1211.22|1210.22|1208.97|142
1711008000000|2024-03-21 08:00:00|1223.26|1222.26|1221.71|1220.21|1245.51|1224.51|1220.01|1212.76|149
1711011600000|2024-03-21 09:00:00|1221.46|1219.96|1216.71|1215.46|1221.46|1219.96|1215.96|1214.71|13
1711015200000|2024-03-21 10:00:00|1216.96|1215.71|1217.21|1215.96|1218.46|1217.21|1215.46|1214.21|0
1711018800000|2024-03-21 11:00:00|1216.71|1215.71|1218.71|1217.46|1219.46|1217.96|1216.21|1214.96|2
1711022400000|2024-03-21 12:00:00|1218.96|1217.71|1219.15|1217.9|1220.46|1219.46|1218.71|1217.46|1
1711026000000|2024-03-21 13:00:00|1218.9|1217.65|1220.15|1218.65|1221.65|1220.4|1218.15|1217.15|0
1711029600000|2024-03-21 14:00:00|1219.9|1218.4|1220.15|1218.9|1221.65|1220.4|1217.4|1216.15|2
1711094400000|2024-03-22 08:00:00|1218.22|1216.97|1226.55|1225.3|1226.8|1225.3|1217.72|1216.47|43
1711098000000|2024-03-22 09:00:00|1226.3|1225.05|1227.3|1226.05|1228.3|1226.8|1226.3|1225.05|11
1711101600000|2024-03-22 10:00:00|1227.05|1225.8|1228.3|1227.3|1228.55|1227.3|1225.8|1224.55|9
1711105200000|2024-03-22 11:00:00|1228.55|1227.55|1225.8|1224.8|1229.8|1228.55|1225.8|1224.8|11
1711108800000|2024-03-22 12:00:00|1226.05|1224.55|1228|1226.75|1228.5|1227.25|1225.8|1224.55|1
1711112400000|2024-03-22 13:00:00|1228.25|1227|1227|1225.75|1228.25|1227|1226.5|1225.25|7
1711116000000|2024-03-22 14:00:00|1227.25|1226|1227.5|1226.25|1228|1227|1226.5|1225.25|25
1711353600000|2024-03-25 08:00:00|1230.33|1228.08|1230.44|1229.19|1231.69|1229.69|1228.33|1227.08|17
1711357200000|2024-03-25 09:00:00|1230.69|1229.44|1229.94|1228.19|1231.44|1229.69|1229.69|1227.94|0
1711360800000|2024-03-25 10:00:00|1229.69|1227.94|1228.44|1226.94|1229.94|1228.19|1227.44|1226.69|0
1711364400000|2024-03-25 11:00:00|1228.19|1226.69|1227.44|1226.19|1228.44|1226.94|1227.19|1225.94|95
1711368000000|2024-03-25 12:00:00|1227.19|1225.94|1227.78|1226.53|1232.94|1227.69|1226.94|1225.78|263
1711371600000|2024-03-25 13:00:00|1227.53|1226.03|1231.28|1229.78|1233.53|1232.03|1227.03|1226.03|25
1711375200000|2024-03-25 14:00:00|1231.53|1230.03|1232.53|1231.53|1232.78|1231.53|1231.28|1230.03|6
1711440000000|2024-03-26 08:00:00|1227.33|1225.08|1229.81|1228.56|1231.31|1230.06|1227.08|1225.08|14
1711443600000|2024-03-26 09:00:00|1229.56|1228.31|1231.31|1230.06|1231.31|1230.31|1229.06|1227.81|4
1711447200000|2024-03-26 10:00:00|1231.56|1230.56|1230.81|1229.81|1231.81|1231.06|1228.81|1227.56|2
1711450800000|2024-03-26 11:00:00|1231.06|1230.06|1229.81|1228.81|1232.06|1231.06|1229.81|1228.56|35
1711454400000|2024-03-26 12:00:00|1230.06|1229.06|1231.14|1229.89|1231.64|1230.39|1229.81|1228.56|2
1711458000000|2024-03-26 13:00:00|1231.39|1230.14|1229.39|1228.14|1231.64|1230.39|1228.64|1227.39|3
1711461600000|2024-03-26 14:00:00|1229.14|1227.89|1229.39|1228.39|1229.89|1228.89|1227.64|1226.64|6
1711526400000|2024-03-27 08:00:00|1229.61|1229.11|1227.05|1226.05|1229.61|1229.11|1226.3|1225.05|19
1711530000000|2024-03-27 09:00:00|1227.3|1225.8|1229.05|1228.05|1229.3|1228.05|1225.8|1224.8|0
1711533600000|2024-03-27 10:00:00|1229.3|1228.3|1229.55|1228.55|1230.55|1229.05|1228.8|1227.55|1
1711537200000|2024-03-27 11:00:00|1229.8|1228.8|1231.55|1230.55|1232.3|1231.05|1229.55|1228.3|103
1712041200000|2024-04-02 07:00:00|1251.87|1249.87|1252.81|1251.31|1256.81|1256.06|1249.87|1224.12|62
1712044800000|2024-04-02 08:00:00|1253.06|1251.56|1255.56|1253.81|1255.56|1254.31|1252.56|1250.81|50
1712048400000|2024-04-02 09:00:00|1255.31|1254.06|1253.81|1252.31|1256.06|1254.56|1253.06|1251.81|14
1712052000000|2024-04-02 10:00:00|1253.56|1252.06|1255.56|1254.06|1256.56|1255.06|1253.06|1251.81|49
1712055600000|2024-04-02 11:00:00|1255.81|1253.81|1252.46|1250.96|1255.81|1254.06|1252.46|1250.96|3
1712059200000|2024-04-02 12:00:00|1252.71|1251.21|1253.71|1252.46|1254.21|1252.96|1252.46|1250.96|12
1712062800000|2024-04-02 13:00:00|1253.96|1252.21|1252.96|1250.46|1253.96|1252.21|1248.21|1247.21|5
1712066400000|2024-04-02 14:00:00|1253.21|1250.71|1247.96|1246.71|1253.21|1250.96|1247.96|1246.46|1
1712127600000|2024-04-03 07:00:00|1247.87|1246.37|1249.69|1248.44|1251.19|1249.69|1246.87|1245.62|104
1712131200000|2024-04-03 08:00:00|1249.94|1248.69|1248.94|1247.44|1250.94|1249.19|1247.69|1246.69|24
1712134800000|2024-04-03 09:00:00|1248.69|1247.19|1250.44|1248.94|1250.69|1248.94|1247.94|1246.69|3
1712138400000|2024-04-03 10:00:00|1250.69|1248.69|1251.19|1249.44|1251.19|1249.44|1249.44|1248.44|0
1712142000000|2024-04-03 11:00:00|1251.44|1249.69|1253.46|1252.46|1253.71|1252.46|1250.69|1249.69|5
1712145600000|2024-04-03 12:00:00|1253.71|1252.71|1253.71|1252.71|1255.46|1254.46|1252.71|1251.21|14
1712149200000|2024-04-03 13:00:00|1254.21|1252.96|1253.96|1252.21|1256.21|1255.21|1253.21|1252.21|18
1712152800000|2024-04-03 14:00:00|1254.21|1252.46|1255.61|1254.36|1256.11|1254.86|1254.21|1252.46|32
1712214000000|2024-04-04 07:00:00|1257.09|1255.84|1256.34|1254.34|1257.59|1255.84|1254.34|1253.09|6
1712217600000|2024-04-04 08:00:00|1256.09|1254.59|1254.84|1253.34|1257.59|1256.84|1254.59|1253.34|33
1712221200000|2024-04-04 09:00:00|1254.59|1253.59|1255.59|1253.84|1256.34|1254.34|1254.34|1253.34|0
1712224800000|2024-04-04 10:00:00|1255.84|1254.09|1256.84|1254.84|1257.34|1255.34|1255.59|1254.09|0
1712228400000|2024-04-04 11:00:00|1256.59|1255.09|1258.13|1257.13|1259.13|1257.88|1256.34|1255.09|2
1712232000000|2024-04-04 12:00:00|1257.88|1256.88|1257.38|1255.88|1258.13|1256.88|1256.38|1254.63|0
1712235600000|2024-04-04 13:00:00|1257.13|1256.13|1258.63|1257.63|1259.63|1258.38|1257.13|1256.13|9
1712239200000|2024-04-04 14:00:00|1258.38|1257.38|1258.56|1257.31|1259.13|1257.88|1257.81|1256.81|21
1712300400000|2024-04-05 07:00:00|1262.47|1254.47|1260.72|1254.22|1262.47|1257.22|1257.47|1247.47|15
1712304000000|2024-04-05 08:00:00|1254.72|1253.22|1255.62|1254.62|1262.47|1255.87|1254.72|1251.97|58
1712307600000|2024-04-05 09:00:00|1256.37|1255.12|1256.87|1255.12|1256.87|1255.12|1255.12|1252.87|55
1712311200000|2024-04-05 10:00:00|1257.12|1255.37|1258.12|1255.87|1258.12|1255.87|1256.12|1254.62|2
1712314800000|2024-04-05 11:00:00|1258.37|1256.12|1257.97|1255.72|1258.62|1256.62|1256.22|1255.22|20
1712318400000|2024-04-05 12:00:00|1257.72|1255.47|1258.97|1257.22|1259.72|1257.97|1257.22|1255.47|5
1712322000000|2024-04-05 13:00:00|1258.72|1257.47|1258.22|1256.97|1260.22|1257.97|1256.97|1256.22|71
1712325600000|2024-04-05 14:00:00|1257.97|1256.72|1257.79|1255.29|1259.04|1257.29|1256.97|1255.22|126
1712559600000|2024-04-08 07:00:00|1260.96|1257.21|1263.18|1260.68|1264.43|1262.93|1257.71|1252.21|19
1712563200000|2024-04-08 08:00:00|1263.43|1260.43|1264.18|1261.93|1266.43|1263.68|1263.18|1260.43|58
1712566800000|2024-04-08 09:00:00|1264.43|1262.18|1262.68|1261.43|1264.93|1262.43|1262.18|1259.68|28
1712570400000|2024-04-08 10:00:00|1262.43|1261.18|1261.68|1260.18|1262.68|1261.18|1260.93|1259.43|10
1712574000000|2024-04-08 11:00:00|1261.93|1260.43|1262.46|1260.71|1263.43|1260.93|1260.71|1258.26|116
1712577600000|2024-04-08 12:00:00|1262.71|1260.96|1263.96|1262.21|1264.21|1262.21|1261.71|1260.71|2
1712581200000|2024-04-08 13:00:00|1264.21|1262.46|1260.96|1259.96|1265.96|1264.21|1260.71|1258.21|84
1712584800000|2024-04-08 14:00:00|1260.71|1259.71|1259.26|1257.76|1261.76|1259.71|1258.01|1256.51|94
1712646000000|2024-04-09 07:00:00|1263.01|1261.01|1264.9|1262.65|1265.65|1263.9|1259.51|1258.51|3
1712649600000|2024-04-09 08:00:00|1265.15|1262.9|1264.65|1263.4|1270.15|1265.4|1264.4|1259.15|12
1712653200000|2024-04-09 09:00:00|1264.4|1263.15|1259.15|1257.65|1264.65|1263.15|1258.65|1257.15|40
1712656800000|2024-04-09 10:00:00|1258.9|1257.4|1258.15|1256.65|1259.15|1257.4|1256.65|1255.4|3
1712660400000|2024-04-09 11:00:00|1258.4|1256.4|1260.48|1258.98|1260.73|1258.98|1257.65|1256.4|28
1712664000000|2024-04-09 12:00:00|1260.73|1259.23|1259.48|1258.48|1261.98|1260.73|1258.73|1257.48|1
1712667600000|2024-04-09 13:00:00|1259.23|1258.23|1257.73|1256.48|1260.48|1258.98|1256.73|1255.48|9
1712671200000|2024-04-09 14:00:00|1257.48|1256.23|1257.28|1256.28|1258.23|1256.98|1257.23|1255.98|43
1712732400000|2024-04-10 07:00:00|1261.28|1259.78|1265.89|1264.39|1269.28|1267.53|1261.28|1259.78|7
1712736000000|2024-04-10 08:00:00|1266.14|1264.14|1264.89|1263.64|1268.64|1266.89|1264.89|1263.64|18
1712739600000|2024-04-10 09:00:00|1265.14|1263.39|1262.14|1260.64|1265.89|1263.89|1261.64|1260.39|1
1712743200000|2024-04-10 10:00:00|1261.89|1260.39|1262.89|1261.14|1263.14|1261.14|1260.64|1259.39|0
1712746800000|2024-04-10 11:00:00|1263.14|1260.89|1263.38|1262.13|1264.39|1262.64|1262.88|1259.64|1
1712750400000|2024-04-10 12:00:00|1263.13|1261.88|1258.13|1256.88|1265.63|1264.63|1257.13|1255.88|75
1712754000000|2024-04-10 13:00:00|1257.88|1256.63|1258.88|1257.13|1259.88|1258.63|1252.88|1251.63|71
1712757600000|2024-04-10 14:00:00|1259.13|1257.38|1263.15|1261.65|1263.15|1261.9|1259.13|1257.38|34
1712818800000|2024-04-11 07:00:00|1267.9|1267.15|1273.3|1271.55|1274.65|1272.85|1267.9|1266.65|67
1712822400000|2024-04-11 08:00:00|1273.55|1271.8|1273.05|1271.8|1274.55|1273.05|1272.3|1270.55|15
1712826000000|2024-04-11 09:00:00|1272.8|1271.55|1272.8|1271.3|1273.05|1271.8|1271.8|1270.3|2
1712829600000|2024-04-11 10:00:00|1273.05|1271.55|1272.8|1271.3|1273.05|1272.05|1271.8|1270.55|12
1712833200000|2024-04-11 11:00:00|1273.05|1271.55|1271.04|1270.04|1273.05|1272.3|1270.79|1269.29|12
1712836800000|2024-04-11 12:00:00|1271.29|1269.79|1273.04|1272.04|1274.79|1273.54|1270.04|1268.79|28
1712840400000|2024-04-11 13:00:00|1273.29|1272.29|1271.04|1269.79|1275.04|1273.79|1270.79|1269.54|8
1712844000000|2024-04-11 14:00:00|1270.79|1269.54|1267.35|1265.85|1270.79|1269.54|1265.85|1265.04|103
1712905200000|2024-04-12 07:00:00|1274.85|1272.1|1280.59|1279.34|1281.34|1279.34|1273.1|1272.1|43
1712908800000|2024-04-12 08:00:00|1280.84|1279.09|1284.34|1282.84|1284.84|1283.34|1279.84|1279.09|81
1712912400000|2024-04-12 09:00:00|1284.59|1283.09|1282.09|1281.09|1285.34|1283.84|1281.84|1280.84|81
1712916000000|2024-04-12 10:00:00|1281.84|1280.84|1283.09|1282.34|1284.09|1282.84|1281.59|1280.59|79
1712919600000|2024-04-12 11:00:00|1283.59|1282.59|1284.86|1283.61|1284.86|1283.61|1283.09|1281.34|32
1712923200000|2024-04-12 12:00:00|1285.11|1283.86|1284.86|1283.61|1287.11|1286.11|1284.86|1283.61|19
1712926800000|2024-04-12 13:00:00|1284.61|1283.36|1287.61|1286.11|1289.86|1288.61|1283.86|1282.86|135
1712930400000|2024-04-12 14:00:00|1287.36|1285.86|1287.05|1285.8|1287.86|1286.61|1285.05|1284.05|53
1713164400000|2024-04-15 07:00:00|1283.05|1280.3|1276.31|1274.81|1285.3|1284.05|1276.06|1274.56|83
1713168000000|2024-04-15 08:00:00|1276.56|1275.06|1275.81|1274.31|1278.56|1277.31|1275.56|1274.06|19
1713171600000|2024-04-15 09:00:00|1276.06|1274.56|1274.81|1273.31|1277.06|1275.31|1271.81|1270.56|6
1713175200000|2024-04-15 10:00:00|1275.06|1273.56|1275.81|1274.31|1276.31|1274.81|1275.06|1273.56|2
1713178800000|2024-04-15 11:00:00|1276.06|1274.56|1278|1276.25|1278.5|1277.25|1275.81|1274.56|302
1713182400000|2024-04-15 12:00:00|1277.75|1276|1277.25|1276|1278.5|1277.5|1276.25|1275|5
1713186000000|2024-04-15 13:00:00|1277.5|1276.25|1279.5|1278|1279.75|1278.5|1276.75|1275.5|48
1713189600000|2024-04-15 14:00:00|1279.25|1277.5|1275.41|1274.41|1279.25|1278|1274.91|1273.41|78
1713250800000|2024-04-16 07:00:00|1268.41|1266.66|1267.5|1266|1270.41|1268.41|1265.16|1263.41|57
1713254400000|2024-04-16 08:00:00|1267.75|1266.25|1266.5|1264|1269|1267.5|1263.75|1262|14
1713258000000|2024-04-16 09:00:00|1266.25|1264.25|1265|1263.25|1266.75|1265|1264|1262.5|11
1713261600000|2024-04-16 10:00:00|1264.75|1263|1264|1262.5|1265.25|1263.75|1264|1262.5|40
1713265200000|2024-04-16 11:00:00|1263.5|1262.25|1264.68|1263.43|1264.93|1263.68|1263|1261|4
1713268800000|2024-04-16 12:00:00|1264.93|1263.18|1262.68|1260.93|1264.93|1263.18|1262.18|1260.18|2631
1713272400000|2024-04-16 13:00:00|1262.43|1261.18|1261.18|1259.93|1263.68|1261.93|1256.93|1255.93|184
1713276000000|2024-04-16 14:00:00|1260.93|1259.68|1257.24|1255.74|1260.93|1259.68|1256.24|1255.24|47
1713337200000|2024-04-17 07:00:00|1256.74|1256.24|1265.54|1264.29|1265.99|1264.29|1256.74|1256.24|16
1713340800000|2024-04-17 08:00:00|1266.79|1264.54|1266.79|1265.04|1267.54|1265.79|1265.79|1263.79|8
1713344400000|2024-04-17 09:00:00|1267.04|1264.79|1265.54|1263.79|1267.79|1266.04|1265.54|1263.54|9
1713348000000|2024-04-17 10:00:00|1265.04|1263.54|1262.54|1260.79|1265.04|1263.54|1262.54|1260.29|58
1713351600000|2024-04-17 11:00:00|1262.79|1261.04|1264.03|1262.28|1265.53|1263.78|1262.79|1260.79|0
1713355200000|2024-04-17 12:00:00|1263.78|1262.03|1262.78|1261.53|1264.03|1262.53|1262.28|1261.03|1
1713358800000|2024-04-17 13:00:00|1263.03|1261.78|1264.53|1263.03|1267.53|1266.03|1260.53|1259.78|351
1713362400000|2024-04-17 14:00:00|1264.78|1262.53|1263.89|1261.39|1264.78|1263.03|1263.03|1261.14|95
1713423600000|2024-04-18 07:00:00|1256.39|1253.89|1254.64|1252.39|1257.39|1255.39|1253.64|1251.39|20
1713427200000|2024-04-18 08:00:00|1254.39|1252.64|1252.69|1250.69|1255.64|1253.39|1252.39|1250.39|0
1713430800000|2024-04-18 09:00:00|1252.94|1250.44|1252.44|1250.19|1253.44|1251.44|1250.94|1248.69|26
1713434400000|2024-04-18 10:00:00|1252.19|1250.44|1253.44|1251.44|1253.44|1251.44|1250.44|1249.19|4
1713438000000|2024-04-18 11:00:00|1253.19|1251.69|1254.13|1252.88|1255.63|1253.63|1253.19|1251.69|0
1713441600000|2024-04-18 12:00:00|1254.38|1253.13|1250.38|1248.38|1254.63|1253.13|1249.63|1248.13|19
1713445200000|2024-04-18 13:00:00|1250.63|1248.88|1251.88|1249.38|1254.13|1251.88|1249.38|1248.13|6
1713448800000|2024-04-18 14:00:00|1251.63|1249.13|1256.51|1254.51|1256.76|1254.51|1251.13|1249.13|24
1713510000000|2024-04-19 07:00:00|1255.76|1255.26|1248.3|1245.8|1255.76|1255.26|1247.8|1245.3|115
1713513600000|2024-04-19 08:00:00|1248.55|1246.05|1245.8|1243.55|1248.8|1246.8|1242.55|1240.3|105
1713517200000|2024-04-19 09:00:00|1246.05|1243.8|1250.05|1248.05|1252.3|1250.3|1245.8|1243.8|10
1713520800000|2024-04-19 10:00:00|1250.3|1247.8|1247.05|1244.3|1251.3|1248.8|1246.05|1243.8|35
1713524400000|2024-04-19 11:00:00|1246.8|1245.05|1246.45|1244.45|1248.2|1247.2|1245.3|1243.3|29
1713528000000|2024-04-19 12:00:00|1246.2|1244.2|1250.7|1248.45|1251.2|1249.95|1245.45|1243.2|35
1713531600000|2024-04-19 13:00:00|1250.45|1248.95|1252.2|1250.7|1253.7|1252.7|1247.95|1245.95|87
1713535200000|2024-04-19 14:00:00|1252.7|1250.95|1254.38|1253.38|1254.95|1253.95|1252.45|1250.95|35
1713769200000|2024-04-22 07:00:00|1255.79|1253.54|1253.57|1212.82|1259.04|1257.04|1253.29|1212.57|472
1713772800000|2024-04-22 08:00:00|1257.32|1225.07|1256.07|1254.82|1260.82|1255.57|1254.57|1212.82|434
1713776400000|2024-04-22 09:00:00|1256.57|1254.57|1254.82|1253.07|1256.82|1255.07|1254.57|1252.82|70
1713780000000|2024-04-22 10:00:00|1254.32|1253.32|1254.32|1251.07|1255.82|1254.57|1253.82|1212.82|211
1713783600000|2024-04-22 11:00:00|1254.57|1251.32|1256.13|1253.88|1256.33|1255.33|1254.57|1251.07|315
1713787200000|2024-04-22 12:00:00|1255.88|1254.13|1254.77|1253.52|1255.88|1254.52|1254.27|1252.27|1
1713790800000|2024-04-22 13:00:00|1255.02|1253.27|1253.77|1251.52|1255.77|1254.52|1251.27|1250.02|3
1713794400000|2024-04-22 14:00:00|1253.52|1251.77|1253.55|1252.3|1254.02|1253.02|1252.8|1251.55|8
1713855600000|2024-04-23 07:00:00|1252.96|1251.21|1251.78|1250.53|1254.03|1252.78|1249.71|1248.46|29
1713859200000|2024-04-23 08:00:00|1252.03|1250.78|1250.78|1249.78|1254.28|1253.03|1250.78|1249.78|0
1713862800000|2024-04-23 09:00:00|1250.53|1249.53|1252.53|1251.28|1253.78|1252.28|1250.53|1249.28|2
1713866400000|2024-04-23 10:00:00|1252.78|1251.53|1255.53|1254.03|1256.03|1254.28|1252.53|1251.28|1
1713870000000|2024-04-23 11:00:00|1255.28|1254.28|1252.78|1251.28|1255.53|1254.28|1252.28|1251.03|3
1713873600000|2024-04-23 12:00:00|1253.03|1251.03|1249.78|1248.53|1253.03|1251.03|1248.28|1247.28|3
1713877200000|2024-04-23 13:00:00|1249.53|1248.03|1251.28|1249.78|1252.78|1251.53|1249.28|1248.03|8
1713880800000|2024-04-23 14:00:00|1251.53|1250.03|1252.52|1251.27|1253.28|1252.03|1251.53|1249.78|39
1713942000000|2024-04-24 07:00:00|1252.31|1251.81|1265.93|1264.43|1267.18|1265.43|1252.31|1251.81|72
1713945600000|2024-04-24 08:00:00|1266.18|1264.68|1263.18|1261.43|1267.43|1265.43|1262.18|1261.18|51
1713949200000|2024-04-24 09:00:00|1263.43|1261.68|1265.43|1263.93|1266.43|1264.93|1263.43|1261.68|2
1713952800000|2024-04-24 10:00:00|1265.18|1263.68|1263.68|1262.18|1266.43|1264.93|1263.18|1261.93|5
1713956400000|2024-04-24 11:00:00|1263.43|1261.93|1264.75|1263.5|1267.75|1266.5|1263.18|1261.68|2
1713960000000|2024-04-24 12:00:00|1265|1263.75|1265.25|1264.25|1265.5|1264.5|1263.25|1262.25|1
1713963600000|2024-04-24 13:00:00|1265.5|1264.5|1264.75|1263.75|1265.75|1264.75|1263|1261.5|40
1713967200000|2024-04-24 14:00:00|1265|1263.5|1265.92|1264.42|1266.42|1265|1264.5|1263|54
1714032000000|2024-04-25 08:00:00|1271.42|1269.17|1270.67|1269.17|1271.42|1269.42|1269.17|1268.42|108
1714035600000|2024-04-25 09:00:00|1270.42|1269.42|1268.67|1266.67|1270.42|1269.42|1267.67|1265.42|85
1714039200000|2024-04-25 10:00:00|1268.92|1266.42|1272.17|1270.17|1276.92|1271.42|1268.92|1266.42|2
1714042800000|2024-04-25 11:00:00|1271.67|1270.42|1274.94|1273.69|1275.19|1273.94|1270.17|1268.67|23
1714046400000|2024-04-25 12:00:00|1274.69|1273.94|1275.94|1274.94|1278.94|1277.94|1274.69|1273.94|141
1714050000000|2024-04-25 13:00:00|1275.69|1275.19|1276.69|1275.94|1278.69|1277.44|1275.19|1273.44|664
1714053600000|2024-04-25 14:00:00|1276.44|1275.69|1275.9|1274.65|1277.69|1276.94|1275.5|1274.6|230
1714114800000|2024-04-26 07:00:00|1274.16|1270.91|1277.2|1275.95|1277.7|1276.7|1272.66|1270.91|265
1714118400000|2024-04-26 08:00:00|1276.95|1276.2|1275.2|1274.2|1279.7|1278.45|1275.2|1273.95|86
1714122000000|2024-04-26 09:00:00|1275.45|1274.45|1278.2|1277.2|1279.2|1277.95|1275.45|1274.45|36
1714125600000|2024-04-26 10:00:00|1278.45|1277.45|1279.7|1278.45|1279.95|1278.7|1277.2|1275.95|20
1714129200000|2024-04-26 11:00:00|1279.95|1278.7|1281.48|1280.23|1281.48|1280.23|1279.48|1278.45|5
1714132800000|2024-04-26 12:00:00|1281.73|1280.48|1281.48|1280.23|1282.48|1280.98|1280.48|1279.23|2
1714136400000|2024-04-26 13:00:00|1281.23|1279.98|1279.23|1277.48|1282.23|1281.23|1279.23|1277.48|4
1714140000000|2024-04-26 14:00:00|1279.48|1277.73|1279.57|1278.07|1280.98|1279.73|1278.98|1277.73|15
1714374000000|2024-04-29 07:00:00|1283.82|1281.07|1279.71|1278.71|1283.82|1281.57|1275.57|1274.32|84
1714377600000|2024-04-29 08:00:00|1279.96|1278.96|1279.68|1277.93|1281.68|1280.18|1278.68|1277.43|7
1714381200000|2024-04-29 09:00:00|1279.43|1277.68|1281.43|1280.43|1281.93|1280.43|1278.68|1277.43|1
1714384800000|2024-04-29 10:00:00|1281.18|1280.18|1281.43|1279.93|1283.18|1281.93|1281.18|1279.93|4
1714388400000|2024-04-29 11:00:00|1281.68|1280.43|1280.6|1279.35|1282.93|1281.68|1280.1|1279.1|0
1714392000000|2024-04-29 12:00:00|1280.85|1279.6|1279.85|1278.35|1280.85|1279.85|1278.6|1277.35|1
1714395600000|2024-04-29 13:00:00|1279.6|1278.6|1281.1|1279.35|1282.6|1281.35|1279.35|1278.1|2
1714399200000|2024-04-29 14:00:00|1280.85|1279.6|1281.01|1279.51|1281.26|1280.1|1279.76|1278.26|17
1714460400000|2024-04-30 07:00:00|1290.01|1288.51|1290.18|1288.93|1291.01|1289.76|1285.01|1284.01|125
1714464000000|2024-04-30 08:00:00|1290.43|1289.18|1289.43|1288.43|1291.43|1290.68|1288.93|1287.93|358
1714467600000|2024-04-30 09:00:00|1289.68|1287.93|1289.93|1288.93|1291.93|1291.18|1289.18|1287.93|407
1714471200000|2024-04-30 10:00:00|1290.18|1289.18|1292.18|1290.93|1292.43|1291.68|1289.18|1288.18|375
1714474800000|2024-04-30 11:00:00|1291.93|1290.68|1290.18|1288.93|1293.18|1292.18|1290.18|1288.93|32
1714478400000|2024-04-30 12:00:00|1290.43|1289.18|1289.9|1287.4|1291.68|1289.68|1289.65|1287.4|10
1714482000000|2024-04-30 13:00:00|1289.65|1287.15|1284.9|1282.4|1289.9|1287.65|1284.65|1282.4|2
1714485600000|2024-04-30 14:00:00|1284.65|1282.15|1287.45|1284.95|1287.45|1284.95|1284.4|1282.15|21
1714633200000|2024-05-02 07:00:00|1286.45|1285.95|1280.53|1279.28|1286.45|1285.95|1267.45|1265.95|76
1714636800000|2024-05-02 08:00:00|1280.28|1279.03|1277.58|1276.33|1281.83|1280.83|1277.08|1275.58|47
1714640400000|2024-05-02 09:00:00|1277.83|1276.58|1274.58|1273.33|1278.08|1276.83|1274.58|1273.33|2
1714644000000|2024-05-02 10:00:00|1274.83|1273.08|1274.08|1272.83|1275.58|1274.33|1273.08|1272.08|4
1714647600000|2024-05-02 11:00:00|1273.83|1272.58|1272.47|1271.22|1274.58|1273.58|1270.97|1269.97|12
1714651200000|2024-05-02 12:00:00|1272.22|1270.97|1274.97|1273.72|1276.22|1275.22|1271.47|1270.22|12
1714654800000|2024-05-02 13:00:00|1274.72|1273.22|1276.47|1275.22|1277.97|1276.97|1272.97|1271.22|34
1714658400000|2024-05-02 14:00:00|1276.72|1274.72|1279.85|1278.6|1279.85|1278.6|1275.97|1274.72|25
1714719600000|2024-05-03 07:00:00|1284.85|1282.6|1281.81|1280.31|1287.1|1285.85|1281.56|1280.31|37
1714723200000|2024-05-03 08:00:00|1281.56|1280.56|1284.31|1283.06|1285.81|1283.56|1281.56|1280.56|30
1714726800000|2024-05-03 09:00:00|1284.06|1282.81|1285.81|1284.56|1286.06|1284.56|1283.56|1282.56|4
1714730400000|2024-05-03 10:00:00|1285.56|1284.31|1286.06|1284.81|1286.56|1285.06|1285.06|1283.81|2
1714734000000|2024-05-03 11:00:00|1285.81|1284.56|1288.38|1287.13|1288.38|1287.13|1285.56|1284.31|5
1714737600000|2024-05-03 12:00:00|1288.63|1287.38|1287.88|1286.63|1292.88|1291.63|1287.63|1286.38|57
1714741200000|2024-05-03 13:00:00|1288.13|1286.38|1289.13|1287.38|1290.38|1288.63|1285.88|1284.63|1
1714744800000|2024-05-03 14:00:00|1288.88|1287.63|1287.5|1285.75|1289|1288.25|1287|1285.5|47
1714978800000|2024-05-06 07:00:00|1292.5|1291.5|1292.58|1290.83|1293.75|1292.25|1289.5|1288.25|66
1714982400000|2024-05-06 08:00:00|1292.08|1290.33|1295.08|1293.83|1295.58|1294.33|1291.58|1289.83|10
1714986000000|2024-05-06 09:00:00|1295.33|1294.33|1295.83|1294.33|1296.08|1294.83|1293.83|1292.58|5
1714989600000|2024-05-06 10:00:00|1295.58|1294.58|1298.33|1296.83|1298.33|1296.83|1295.58|1294.58|24
1714993200000|2024-05-06 11:00:00|1298.58|1297.08|1300.69|1299.44|1301.19|1299.94|1298.08|1296.83|56
1714996800000|2024-05-06 12:00:00|1300.94|1299.69|1301.19|1299.94|1301.44|1300.19|1299.69|1298.44|7
1715000400000|2024-05-06 13:00:00|1300.94|1300.19|1302.19|1300.94|1303.19|1302.19|1299.69|1298.69|19
1715004000000|2024-05-06 14:00:00|1302.44|1301.19|1304.08|1302.58|1304.83|1304.08|1302.44|1301.19|118
1715065200000|2024-05-07 07:00:00|1301.83|1299.83|1304.29|1303.04|1304.29|1303.04|1301.33|1299.58|17
1715068800000|2024-05-07 08:00:00|1304.54|1303.29|1305.29|1304.04|1307.54|1306.04|1304.29|1303.04|31
1715072400000|2024-05-07 09:00:00|1305.04|1303.79|1305.54|1304.29|1306.29|1305.04|1304.54|1303.29|11
1715076000000|2024-05-07 10:00:00|1305.29|1304.54|1306.04|1304.79|1307.54|1306.29|1305.29|1304.04|42
1715079600000|2024-05-07 11:00:00|1305.79|1305.04|1305.84|1304.59|1306.79|1305.54|1304.79|1303.54|41
1715083200000|2024-05-07 12:00:00|1306.09|1304.84|1302.84|1301.59|1306.34|1305.09|1302.34|1301.34|1
1715086800000|2024-05-07 13:00:00|1302.59|1301.84|1303.34|1302.09|1304.84|1303.59|1300.34|1299.34|33
1715090400000|2024-05-07 14:00:00|1303.09|1301.84|1302.99|1301.49|1304.34|1303.09|1302.49|1301.49|72
1715151600000|2024-05-08 07:00:00|1309.49|1303.49|1307.18|1305.93|1309.49|1308.2|1306.93|1303.49|42
1715155200000|2024-05-08 08:00:00|1306.93|1305.68|1307.18|1305.93|1307.93|1306.93|1304.93|1303.68|14
1715158800000|2024-05-08 09:00:00|1306.93|1305.68|1307.18|1305.93|1309.18|1307.93|1305.93|1304.68|7
1715162400000|2024-05-08 10:00:00|1307.43|1306.43|1304.93|1303.18|1308.18|1306.93|1304.93|1302.93|0
1715166000000|2024-05-08 11:00:00|1305.18|1303.43|1305.9|1303.65|1306.93|1305.68|1304.93|1303.43|10
1715169600000|2024-05-08 12:00:00|1305.65|1303.4|1303.4|1301.65|1305.65|1303.9|1302.4|1300.65|1
1715173200000|2024-05-08 13:00:00|1303.65|1301.9|1305.65|1303.4|1305.9|1303.65|1303.4|1300.9|0
1715176800000|2024-05-08 14:00:00|1305.4|1303.15|1307.12|1305.87|1307.12|1306.37|1305.4|1303.15|19
1715324400000|2024-05-10 07:00:00|1327.37|1325.37|1328.04|1326.79|1329.62|1328.37|1325.62|1324.87|50
1715328000000|2024-05-10 08:00:00|1328.29|1327.04|1328.29|1327.29|1328.29|1327.54|1327.04|1325.04|23
1715331600000|2024-05-10 09:00:00|1329.04|1327.54|1329.29|1328.04|1329.54|1328.54|1328.29|1327.04|11
1715335200000|2024-05-10 10:00:00|1329.04|1328.29|1327.79|1326.54|1329.54|1328.29|1327.29|1326.29|33
1715338800000|2024-05-10 11:00:00|1327.54|1326.29|1328.69|1327.69|1328.94|1327.69|1326.79|1325.79|2
1715342400000|2024-05-10 12:00:00|1328.44|1327.44|1329.19|1327.69|1330.44|1329.19|1328.44|1327.44|46
1715346000000|2024-05-10 13:00:00|1328.69|1326.94|1328.94|1326.69|1329.19|1328.19|1327.69|1325.94|24
1715349600000|2024-05-10 14:00:00|1328.69|1326.44|1327.01|1326.01|1328.94|1327.44|1327.01|1325.51|82
1715583600000|2024-05-13 07:00:00|1319.26|1317.26|1319.35|1318.35|1321.51|1319.76|1317.51|1316.35|37
1715587200000|2024-05-13 08:00:00|1319.1|1318.1|1321.6|1320.6|1322.1|1320.85|1318.6|1317.6|50
1715590800000|2024-05-13 09:00:00|1321.85|1320.85|1321.1|1319.85|1322.35|1321.1|1320.35|1319.1|13
1715594400000|2024-05-13 10:00:00|1321.35|1320.1|1321.6|1320.35|1322.85|1321.6|1321.1|1320.1|4
1715598000000|2024-05-13 11:00:00|1321.85|1320.6|1322.26|1321.01|1322.51|1321.35|1321.1|1319.85|3
1715601600000|2024-05-13 12:00:00|1322.01|1320.76|1321.01|1319.76|1322.01|1320.76|1320.51|1319.26|0
1715605200000|2024-05-13 13:00:00|1320.76|1319.51|1322.76|1321.76|1323.26|1322.01|1320.76|1319.51|4
1715608800000|2024-05-13 14:00:00|1323.01|1322.01|1323.13|1321.63|1324.13|1322.88|1322.51|1321.26|22
1715670000000|2024-05-14 07:00:00|1326.63|1325.13|1326.13|1324.88|1326.88|1325.38|1325.63|1324.38|1059
1715673600000|2024-05-14 08:00:00|1325.88|1324.63|1324.38|1323.13|1327.13|1325.88|1324.13|1323.13|637
1715677200000|2024-05-14 09:00:00|1324.13|1322.88|1325.38|1324.38|1325.88|1324.63|1323.63|1322.38|5
1715680800000|2024-05-14 10:00:00|1325.13|1324.13|1324.88|1323.63|1327.13|1325.88|1324.63|1323.38|14
1715684400000|2024-05-14 11:00:00|1324.63|1323.88|1324.16|1322.91|1324.88|1323.88|1323.13|1322.13|63
1715688000000|2024-05-14 12:00:00|1324.41|1323.16|1324.41|1323.16|1325.66|1324.41|1320.91|1318.16|252
1715691600000|2024-05-14 13:00:00|1324.66|1323.66|1323.16|1321.66|1325.16|1323.91|1322.16|1320.91|553
1715695200000|2024-05-14 14:00:00|1322.91|1321.41|1322.43|1320.93|1323.18|1321.93|1321.66|1320.41|196
1715756400000|2024-05-15 07:00:00|1329.18|1325.93|1330.43|1328.18|1333.43|1331.18|1328.93|1325.93|272
1715760000000|2024-05-15 08:00:00|1330.18|1328.28|1328.69|1326.69|1331.94|1329.94|1328.69|1326.44|1
1715763600000|2024-05-15 09:00:00|1328.44|1326.44|1326.69|1324.94|1329.44|1327.44|1326.69|1324.69|0
1715767200000|2024-05-15 10:00:00|1326.44|1324.19|1326.19|1324.44|1328.19|1326.44|1325.69|1323.94|4
1715770800000|2024-05-15 11:00:00|1326.44|1324.69|1325.86|1324.36|1327.44|1325.94|1325.61|1323.61|47
1715774400000|2024-05-15 12:00:00|1325.61|1323.86|1325.61|1323.86|1327.11|1324.36|1322.36|1320.61|942
1715778000000|2024-05-15 13:00:00|1326.36|1324.11|1320.36|1318.61|1327.11|1324.86|1319.11|1317.86|124
1715781600000|2024-05-15 14:00:00|1320.11|1318.36|1319.58|1317.08|1320.86|1319.36|1319.33|1317.08|114
1715842800000|2024-05-16 07:00:00|1319.83|1313.33|1321.08|1315.33|1321.83|1315.83|1319.33|1313.33|0
1715846400000|2024-05-16 08:00:00|1321.33|1313.83|1319.33|1314.33|1322.83|1316.33|1319.33|1313.33|0
1715850000000|2024-05-16 09:00:00|1320.83|1314.58|1322.25|1321|1334.83|1333.83|1318.75|1314.58|1
1715853600000|2024-05-16 10:00:00|1322.5|1320.5|1324.75|1323.5|1324.75|1323.5|1322|1320.5|1
1715857200000|2024-05-16 11:00:00|1324.5|1323.25|1326.75|1325.5|1327.25|1326|1324.25|1323|15
1715860800000|2024-05-16 12:00:00|1326.5|1325.25|1327.45|1326.2|1328|1327|1325.95|1324.7|10
1715864400000|2024-05-16 13:00:00|1327.7|1326.45|1327.95|1326.7|1330.95|1329.7|1327.45|1326.45|13
1715868000000|2024-05-16 14:00:00|1328.2|1326.95|1329.09|1326.09|1329.09|1328.34|1328.09|1325.84|33
1716274800000|2024-05-21 07:00:00|1337.59|1336.09|1337.84|1336.59|1340.59|1339.09|1336.34|1334.84|160
1716278400000|2024-05-21 08:00:00|1338.09|1336.84|1335.84|1334.84|1340.09|1338.84|1335.09|1333.84|36
1716282000000|2024-05-21 09:00:00|1335.59|1334.59|1333.59|1332.59|1336.59|1335.09|1333.34|1332.34|13
1716285600000|2024-05-21 10:00:00|1333.84|1332.84|1333.35|1332.35|1334.59|1333.59|1331.34|1330.09|26
1716289200000|2024-05-21 11:00:00|1333.1|1332.1|1334.75|1333.5|1335.5|1334|1332.6|1331.6|4
1716292800000|2024-05-21 12:00:00|1335|1333.75|1335.75|1334.5|1337.25|1336|1334.75|1333.5|6
1716296400000|2024-05-21 13:00:00|1335.25|1334.25|1339|1338|1340.25|1339|1334.75|1333.75|8
1716300000000|2024-05-21 14:00:00|1339.25|1337.75|1340.3|1338.8|1340.55|1339.8|1338.5|1337.25|54
1716361200000|2024-05-22 07:00:00|1340.8|1336.8|1340.05|1338.55|1342.05|1340.05|1339.3|1336.8|191
1716364800000|2024-05-22 08:00:00|1340.3|1338.8|1336.3|1335.3|1340.8|1339.55|1336.3|1335.05|29
1716368400000|2024-05-22 09:00:00|1336.55|1335.05|1335.3|1334.05|1337.05|1335.55|1333.8|1332.55|17
1716372000000|2024-05-22 10:00:00|1335.55|1334.55|1337.3|1336.05|1337.8|1336.8|1335.55|1334.55|2
1716375600000|2024-05-22 11:00:00|1337.05|1335.55|1333.3|1332.05|1337.3|1336.55|1333.05|1331.8|28
1716379200000|2024-05-22 12:00:00|1333.05|1331.8|1337.05|1335.55|1337.05|1335.55|1332.8|1331.55|14
1716382800000|2024-05-22 13:00:00|1336.8|1335.3|1333.82|1332.07|1336.8|1335.3|1332.82|1331.57|0
1716386400000|2024-05-22 14:00:00|1333.57|1331.82|1333.42|1331.67|1333.67|1331.82|1331.92|1330.57|39
1716447600000|2024-05-23 07:00:00|1332.17|1329.92|1334.67|1333.42|1336.42|1335.17|1331.92|1329.92|7
1716451200000|2024-05-23 08:00:00|1334.92|1333.67|1337.31|1335.81|1337.81|1336.31|1334.92|1333.67|3
1716454800000|2024-05-23 09:00:00|1337.06|1335.56|1341.06|1339.81|1341.06|1339.81|1336.56|1335.56|19
1716458400000|2024-05-23 10:00:00|1340.81|1339.56|1341.56|1340.31|1341.56|1340.31|1340.31|1339.06|24
1716462000000|2024-05-23 11:00:00|1341.31|1340.06|1340.44|1339.19|1341.81|1340.31|1339.69|1338.44|1
1716465600000|2024-05-23 12:00:00|1340.69|1339.69|1341.19|1339.69|1341.69|1340.44|1339.44|1337.19|1
1716469200000|2024-05-23 13:00:00|1340.94|1339.94|1338.44|1336.69|1341.44|1340.19|1337.69|1336.69|31
1716472800000|2024-05-23 14:00:00|1338.19|1337.19|1338.77|1337.27|1338.77|1337.52|1336.77|1335.52|98
1716534000000|2024-05-24 07:00:00|1331.02|1329.27|1331.38|1330.13|1332.52|1331.52|1326.88|1325.88|35
1716537600000|2024-05-24 08:00:00|1331.63|1330.38|1331.88|1330.63|1332.63|1331.13|1329.88|1328.88|16
1716541200000|2024-05-24 09:00:00|1331.63|1330.38|1331.13|1329.63|1332.13|1330.63|1329.38|1328.13|8
1716544800000|2024-05-24 10:00:00|1330.88|1329.88|1331.38|1330.13|1333.38|1332.13|1330.88|1329.63|4
1716548400000|2024-05-24 11:00:00|1331.88|1330.38|1331.96|1330.46|1333.63|1332.13|1331.71|1330.38|4
1716552000000|2024-05-24 12:00:00|1332.21|1330.71|1331.21|1329.96|1332.96|1331.96|1331.21|1329.46|1
1716555600000|2024-05-24 13:00:00|1331.46|1330.21|1331.96|1330.46|1333.71|1332.46|1331.46|1330.21|0
1716559200000|2024-05-24 14:00:00|1332.21|1330.71|1332.8|1331.55|1333.8|1332.8|1332.21|1330.71|24
1716793200000|2024-05-27 07:00:00|1336.55|1334.3|1336.05|1334.55|1336.8|1334.8|1335.8|1334.3|0
1716796800000|2024-05-27 08:00:00|1335.8|1334.3|1338.05|1336.3|1338.8|1336.3|1335.8|1334.05|0
1716800400000|2024-05-27 09:00:00|1337.8|1336.55|1339.55|1337.55|1339.8|1337.55|1337.55|1335.8|0
1716804000000|2024-05-27 10:00:00|1339.8|1337.8|1340.8|1338.55|1341.3|1339.05|1339.55|1337.8|28
1716807600000|2024-05-27 11:00:00|1341.05|1339.05|1342.05|1340.05|1342.3|1340.05|1341.05|1339.05|12
1716811200000|2024-05-27 12:00:00|1342.3|1340.55|1343.2|1341.2|1343.95|1341.7|1342.05|1340.55|3
1716814800000|2024-05-27 13:00:00|1342.95|1340.7|1344.45|1342.95|1344.45|1342.95|1341.95|1340.2|4
1716818400000|2024-05-27 14:00:00|1343.95|1342.96|1344.71|1342.96|1344.96|1343.46|1343.46|1342.71|53
1716879600000|2024-05-28 07:00:00|1344.09|1343.59|1344.97|1342.22|1347.96|1345.96|1342.21|1340.46|0
1716883200000|2024-05-28 08:00:00|1344.22|1341.97|1341.97|1340.47|1344.22|1342.97|1341.97|1340.22|38
1716886800000|2024-05-28 09:00:00|1341.72|1340.22|1342.97|1340.72|1342.97|1340.72|1341.47|1339.97|0
1716890400000|2024-05-28 10:00:00|1342.72|1340.47|1342.97|1341.22|1343.22|1341.47|1340.97|1336.22|9
1716894000000|2024-05-28 11:00:00|1342.72|1341.72|1344.46|1343.21|1345.21|1344.46|1342.72|1341.47|58
1716897600000|2024-05-28 12:00:00|1344.21|1342.96|1343.21|1342.21|1345.71|1344.46|1342.96|1341.71|27
1716901200000|2024-05-28 13:00:00|1343.46|1342.46|1344.71|1343.96|1347.71|1346.71|1343.21|1342.46|27
1716904800000|2024-05-28 14:00:00|1344.46|1343.71|1343.2|1341.7|1344.96|1343.71|1342.7|1341.7|36
1716966000000|2024-05-29 07:00:00|1349.45|1347.7|1346.2|1344.45|1350.95|1347.7|1345.95|1343.95|17
1716969600000|2024-05-29 08:00:00|1346.4|1344.65|1345.7|1344.2|1347.75|1345.75|1344.7|1343.2|10
1716973200000|2024-05-29 09:00:00|1345.45|1343.95|1340.2|1338.95|1345.45|1343.95|1340.2|1338.95|6
1716976800000|2024-05-29 10:00:00|1340.45|1339.2|1339.7|1338.2|1340.95|1339.2|1339.45|1337.95|3
1716980400000|2024-05-29 11:00:00|1339.45|1337.95|1342.14|1339.89|1342.14|1339.89|1339.45|1337.64|32
1716984000000|2024-05-29 12:00:00|1341.89|1340.39|1335.89|1334.64|1341.89|1340.64|1335.89|1334.64|8
1716987600000|2024-05-29 13:00:00|1335.39|1334.39|1333.14|1330.64|1337.14|1335.64|1332.39|1330.64|24
1716991200000|2024-05-29 14:00:00|1332.89|1331.14|1331.88|1330.38|1333.39|1332.39|1331.38|1330.38|66
1717052400000|2024-05-30 07:00:00|1326.88|1320.88|1338.41|1336.66|1339.41|1337.66|1326.13|1320.88|40
1717056000000|2024-05-30 08:00:00|1338.66|1336.91|1344.91|1343.16|1345.41|1343.16|1338.16|1336.66|19
1717059600000|2024-05-30 09:00:00|1344.66|1343.41|1341.16|1339.66|1344.66|1343.66|1341.16|1339.41|2
1717063200000|2024-05-30 10:00:00|1341.41|1339.41|1340.16|1338.41|1341.41|1339.66|1339.16|1337.66|2
1717066800000|2024-05-30 11:00:00|1339.91|1338.16|1339.2|1337.2|1340.66|1338.91|1338.7|1336.95|0
1717070400000|2024-05-30 12:00:00|1338.7|1336.45|1337.45|1335.95|1340.95|1337.45|1335.7|1331.95|11
1717074000000|2024-05-30 13:00:00|1337.7|1336.2|1338.45|1335.95|1338.7|1337.2|1334.95|1333.45|3
1717077600000|2024-05-30 14:00:00|1338.7|1336.2|1336.88|1335.38|1339.2|1338.2|1336.88|1335.38|13
1717138800000|2024-05-31 07:00:00|1342.63|1338.63|1348.12|1346.12|1350.37|1346.12|1342.38|1336.38|30
1717142400000|2024-05-31 08:00:00|1348.37|1346.62|1348.87|1347.12|1349.12|1347.12|1346.62|1344.87|5
1717146000000|2024-05-31 09:00:00|1349.12|1347.62|1347.87|1346.12|1350.12|1348.62|1347.87|1345.87|7
1717149600000|2024-05-31 10:00:00|1348.12|1346.37|1349.62|1348.12|1349.62|1348.12|1347.87|1346.12|4
1717153200000|2024-05-31 11:00:00|1349.37|1347.87|1348.87|1347.37|1349.62|1348.62|1348.37|1346.87|0
1717156800000|2024-05-31 12:00:00|1348.62|1347.12|1350.37|1349.12|1351.62|1349.87|1347.37|1345.87|23
1717160400000|2024-05-31 13:00:00|1350.62|1349.37|1351.12|1349.62|1352.12|1350.12|1349.87|1348.12|1
1717164000000|2024-05-31 14:00:00|1351.37|1349.87|1350.83|1349.33|1351.87|1350.58|1350.08|1348.58|46
1717398000000|2024-06-03 07:00:00|1358.83|1356.83|1359.05|1357.05|1359.83|1357.83|1357.58|1356.08|58
1717401600000|2024-06-03 08:00:00|1358.8|1356.8|1361.3|1359.8|1361.3|1360.05|1358.05|1356.3|5
1717405200000|2024-06-03 09:00:00|1361.05|1359.55|1364.3|1362.55|1364.55|1363.05|1360.55|1358.8|5
1717408800000|2024-06-03 10:00:00|1364.05|1362.3|1364.8|1363.55|1365.3|1364.05|1363.8|1362.05|2
1717412400000|2024-06-03 11:00:00|1365.05|1363.3|1364.84|1363.59|1365.59|1364.09|1364.55|1362.8|0
1717416000000|2024-06-03 12:00:00|1365.09|1363.84|1364.09|1362.59|1366.34|1365.59|1364.09|1362.59|60
1717419600000|2024-06-03 13:00:00|1363.84|1362.34|1355.34|1353.09|1364.09|1362.84|1355.34|1353.09|8
1717423200000|2024-06-03 14:00:00|1355.59|1353.59|1353.67|1352.42|1356.84|1354.84|1353.34|1351.92|17
1717484400000|2024-06-04 07:00:00|1339.17|1337.92|1337.42|1335.67|1339.17|1337.92|1336.42|1334.92|20
1717488000000|2024-06-04 08:00:00|1337.17|1335.42|1324.07|1322.57|1337.17|1335.42|1324.07|1322.57|5
1717491600000|2024-06-04 09:00:00|1323.82|1322.32|1322.57|1321.57|1324.07|1322.57|1321.82|1320.32|5
1717495200000|2024-06-04 10:00:00|1322.07|1321.32|1322.32|1320.57|1322.82|1322.07|1321.82|1320.32|10
1717498800000|2024-06-04 11:00:00|1322.57|1320.82|1322.53|1321.53|1323.11|1321.61|1321.11|1320.11|5
1717502400000|2024-06-04 12:00:00|1322.28|1321.28|1324.32|1323.32|1325.57|1324.32|1321.4|1320.15|0
1717506000000|2024-06-04 13:00:00|1324.07|1323.07|1320.82|1319.32|1324.57|1323.32|1319.82|1318.82|116
1717509600000|2024-06-04 14:00:00|1320.57|1319.57|1325.82|1324.07|1326.07|1324.07|1320.57|1319.57|24
1717570800000|2024-06-05 07:00:00|1329.82|1328.32|1330.05|1329.05|1332.82|1331.32|1327.82|1326.57|19
1717574400000|2024-06-05 08:00:00|1330.3|1329.3|1327.37|1325.87|1330.62|1329.37|1326.87|1325.62|76
1717578000000|2024-06-05 09:00:00|1327.62|1326.12|1330.37|1329.37|1331.12|1330.12|1327.62|1326.12|181
1717581600000|2024-06-05 10:00:00|1330.12|1329.12|1328.87|1327.87|1330.62|1329.37|1328.37|1327.37|11
1717585200000|2024-06-05 11:00:00|1329.12|1328.12|1329.72|1328.47|1331.12|1329.87|1328.12|1327.12|61
1717588800000|2024-06-05 12:00:00|1329.97|1328.72|1329.72|1328.72|1330.97|1329.97|1328.47|1327.47|1
1717592400000|2024-06-05 13:00:00|1329.47|1328.47|1324.22|1322.22|1329.47|1328.47|1324.22|1322.22|1
1717596000000|2024-06-05 14:00:00|1324.72|1321.97|1322.51|1321.26|1324.72|1322.97|1322.26|1320.76|18
1717678800000|2024-06-06 13:00:00|1323.51|1322.76|1325.51|1324.26|1326.26|1324.76|1323.51|1322.51|12
1717682400000|2024-06-06 14:00:00|1325.26|1324.01|1327.01|1325.26|1327.01|1325.26|1324.51|1323.26|2
1717743600000|2024-06-07 07:00:00|1328.76|1326.76|1326.45|1325.2|1328.76|1327.26|1325.7|1324.45|1
1717747200000|2024-06-07 08:00:00|1326.2|1324.95|1324.95|1323.45|1327.45|1325.45|1324.45|1323.2|0
1717750800000|2024-06-07 09:00:00|1324.7|1323.7|1329.7|1327.95|1329.95|1327.95|1324.7|1323.7|1
1717754400000|2024-06-07 10:00:00|1329.95|1328.2|1330.95|1329.7|1332.45|1330.45|1329.95|1328.2|9
1717758000000|2024-06-07 11:00:00|1331.2|1329.95|1329.05|1327.8|1332.45|1331.2|1329.05|1327.8|140
1717761600000|2024-06-07 12:00:00|1329.3|1328.05|1328.05|1326.8|1330.3|1328.8|1325.55|1324.3|6
1717765200000|2024-06-07 13:00:00|1327.8|1326.55|1331.8|1329.8|1333.3|1331.8|1327.55|1326.55|6
1717768800000|2024-06-07 14:00:00|1332.05|1330.05|1334.62|1332.62|1334.62|1333.12|1332.05|1329.8|18
1718002800000|2024-06-10 07:00:00|1334.51|1332.26|1334.96|1333.71|1334.96|1333.71|1333.07|1330.76|0
1718006400000|2024-06-10 08:00:00|1336.21|1333.21|1328.96|1326.96|1336.21|1333.21|1328.96|1324.46|0
1718010000000|2024-06-10 09:00:00|1328.71|1327.21|1330.21|1328.71|1330.96|1328.71|1328.71|1327.21|5
1718013600000|2024-06-10 10:00:00|1330.46|1328.96|1329.96|1328.71|1331.71|1329.71|1329.96|1327.71|1
1718017200000|2024-06-10 11:00:00|1330.21|1328.96|1332.17|1330.42|1332.67|1330.42|1330.21|1328.96|0
1718020800000|2024-06-10 12:00:00|1332.42|1330.67|1330.67|1328.92|1333.67|1331.42|1330.67|1328.42|0
1718024400000|2024-06-10 13:00:00|1330.92|1329.17|1331.17|1329.92|1331.92|1329.92|1330.17|1327.92|0
1718028000000|2024-06-10 14:00:00|1330.92|1329.67|1330.49|1329.24|1330.92|1329.67|1330.24|1328.42|3
1718089200000|2024-06-11 07:00:00|1333.24|1330.24|1333|1331|1333.99|1332.5|1331.99|1329.24|0
1718092800000|2024-06-11 08:00:00|1332.75|1330|1332.25|1330.5|1335|1333.5|1331.75|1330|100
1718096400000|2024-06-11 09:00:00|1332|1329.5|1325.75|1324|1332|1330.5|1325.25|1323.5|30
1718100000000|2024-06-11 10:00:00|1325.5|1323|1322.5|1321|1325.5|1323|1322.25|1321|1
1718103600000|2024-06-11 11:00:00|1322.25|1320|1318.09|1316.84|1322.25|1320|1317.4|1316.34|1
1718107200000|2024-06-11 12:00:00|1317.84|1317.09|1317.09|1315.34|1319.09|1317.34|1317.09|1314.84|13
1718110800000|2024-06-11 13:00:00|1317.34|1315.59|1314.59|1312.84|1320.09|1317.84|1312.84|1311.34|0
1718114400000|2024-06-11 14:00:00|1314.34|1313.09|1316.56|1313.81|1316.56|1314.31|1313.34|1311.84|46
1718175600000|2024-06-12 07:00:00|1321.32|1319.82|1324.07|1323.07|1324.07|1323.07|1319.32|1317.82|1
1718179200000|2024-06-12 08:00:00|1324.57|1322.82|1325.07|1324.07|1326.57|1325.57|1323.32|1322.07|55
1718182800000|2024-06-12 09:00:00|1325.32|1324.32|1325.6|1324.6|1326.35|1325.1|1324.07|1323.07|1
1718186400000|2024-06-12 10:00:00|1325.85|1324.85|1321.85|1320.85|1326.1|1325.1|1321.85|1320.35|1
1718190000000|2024-06-12 11:00:00|1322.1|1321.1|1321.84|1320.84|1323.09|1322.09|1321.6|1320.35|0
1718193600000|2024-06-12 12:00:00|1322.09|1321.09|1323.34|1322.34|1326.59|1323.09|1321.09|1318.34|3
1718197200000|2024-06-12 13:00:00|1323.09|1322.09|1323.59|1322.34|1325.09|1323.84|1321.09|1319.84|11
1718200800000|2024-06-12 14:00:00|1323.34|1322.09|1323.81|1322.06|1324.06|1322.56|1322.31|1321.31|54
1718262000000|2024-06-13 07:00:00|1323.36|1322.86|1318.98|1317.73|1328.23|1322.86|1318.98|1317.73|0
1718265600000|2024-06-13 08:00:00|1318.73|1317.48|1319.06|1317.56|1320.56|1318.56|1317.48|1316.23|0
1718269200000|2024-06-13 09:00:00|1318.81|1317.31|1316.06|1313.06|1319.31|1317.31|1314.31|1312.81|0
1718272800000|2024-06-13 10:00:00|1315.81|1313.31|1315.81|1313.81|1316.06|1314.06|1314.06|1312.56|0
1718276400000|2024-06-13 11:00:00|1316.06|1314.06|1317.87|1316.12|1318.31|1316.31|1315.81|1314.06|0
1718280000000|2024-06-13 12:00:00|1318.12|1316.37|1316.87|1315.62|1320.87|1318.87|1316.87|1315.62|2
1718283600000|2024-06-13 13:00:00|1316.62|1315.87|1310.12|1308.87|1318.37|1317.37|1309.87|1308.87|6
1718287200000|2024-06-13 14:00:00|1309.87|1308.37|1310.51|1309.26|1311.51|1309.87|1309.37|1307.87|23
1718348400000|2024-06-14 07:00:00|1313.9|1312.4|1310.44|1309.19|1316.15|1314.9|1310.44|1309.19|44
1718352000000|2024-06-14 08:00:00|1310.19|1309.44|1306.19|1304.94|1310.69|1309.44|1305.69|1304.44|0
1718355600000|2024-06-14 09:00:00|1306.44|1305.44|1303.69|1302.19|1307.44|1306.44|1303.69|1302.19|1
1718359200000|2024-06-14 10:00:00|1303.44|1301.94|1301.19|1299.19|1303.69|1301.94|1299.44|1297.94|11
1718362800000|2024-06-14 11:00:00|1300.94|1298.94|1305.7|1304.45|1307.2|1306.2|1299.19|1298.19|4
1718366400000|2024-06-14 12:00:00|1305.45|1304.2|1304.48|1303.23|1306.23|1304.73|1304.48|1303.23|90
1718370000000|2024-06-14 13:00:00|1304.23|1302.98|1303.98|1302.23|1306.23|1304.98|1302.73|1301.48|1
1718373600000|2024-06-14 14:00:00|1304.48|1301.98|1300.75|1300|1304.48|1302.48|1300.23|1298.98|147
1718607600000|2024-06-17 07:00:00|1298.92|1297.17|1302.67|1301.67|1307.17|1306.17|1298.92|1297.17|8
1718611200000|2024-06-17 08:00:00|1302.92|1301.42|1297.39|1296.39|1303.64|1302.64|1296.64|1295.39|2
1718614800000|2024-06-17 09:00:00|1297.64|1296.14|1296.64|1295.64|1298.14|1296.89|1295.64|1294.39|5
1718618400000|2024-06-17 10:00:00|1296.39|1295.39|1295.39|1293.89|1296.39|1295.64|1293.39|1292.14|25
1718622000000|2024-06-17 11:00:00|1295.89|1294.14|1299.72|1298.22|1299.72|1298.22|1295.64|1294.14|0
1718625600000|2024-06-17 12:00:00|1300.22|1298.47|1300.72|1299.47|1301.47|1299.97|1299.22|1297.97|5
1718629200000|2024-06-17 13:00:00|1300.97|1299.72|1300.97|1299.97|1303.47|1302.47|1300.47|1299.22|28
1718632800000|2024-06-17 14:00:00|1300.72|1299.47|1299.2|1297.95|1300.72|1299.47|1298.45|1297.45|12
1718694000000|2024-06-18 07:00:00|1309.58|1308.08|1308.96|1307.71|1311.08|1309.83|1308.58|1307.33|313
1718697600000|2024-06-18 08:00:00|1308.71|1307.96|1302.96|1301.21|1309.21|1307.96|1301.96|1300.96|14
1718701200000|2024-06-18 09:00:00|1302.71|1300.71|1301.46|1300.21|1302.96|1301.96|1300.21|1298.96|574
1718704800000|2024-06-18 10:00:00|1301.71|1300.46|1302.96|1301.71|1304.96|1303.71|1301.21|1300.21|11
1718708400000|2024-06-18 11:00:00|1303.21|1301.96|1301.78|1300.53|1303.96|1302.71|1300.78|1299.53|25
1718712000000|2024-06-18 12:00:00|1302.03|1300.78|1303.28|1302.03|1304.78|1303.28|1301.78|1300.53|15
1718715600000|2024-06-18 13:00:00|1303.53|1302.28|1307.28|1305.78|1308.28|1307.03|1302.78|1301.53|287
1718719200000|2024-06-18 14:00:00|1307.03|1306.03|1308.49|1306.74|1308.49|1306.99|1306.28|1305.28|131
1718780400000|2024-06-19 07:00:00|1312.65|1310.15|1310.37|1309.37|1313.9|1312.4|1309.4|1308.12|160
1718784000000|2024-06-19 08:00:00|1310.62|1307.37|1308.87|1306.87|1313.87|1309.12|1308.62|1306.62|315
1718787600000|2024-06-19 09:00:00|1308.62|1307.12|1309.87|1308.37|1311.37|1310.12|1308.62|1307.12|7477
1718791200000|2024-06-19 10:00:00|1310.12|1309.62|1314.12|1313.12|1314.12|1313.12|1310.12|1309.62|630
1718794800000|2024-06-19 11:00:00|1313.62|1307.62|1311.41|1309.66|1314.12|1312.16|1310.62|1307.12|24
1718798400000|2024-06-19 12:00:00|1311.16|1310.41|1311.16|1309.66|1311.91|1310.66|1310.66|1308.91|1701
1718802000000|2024-06-19 13:00:00|1310.91|1308.91|1308.16|1306.66|1310.91|1309.16|1307.91|1306.16|2
1718805600000|2024-06-19 14:00:00|1307.91|1305.91|1309.5|1307|1309.5|1307.25|1307.66|1305.91|3
1718866800000|2024-06-20 07:00:00|1308.92|1306.67|1308.42|1306.67|1309.92|1308.92|1308.42|1306.67|6
1718870400000|2024-06-20 08:00:00|1308.67|1306.92|1307.92|1306.17|1309.42|1307.17|1307.17|1305.42|124
1718874000000|2024-06-20 09:00:00|1307.67|1305.42|1308.42|1306.67|1308.92|1307.17|1305.92|1304.17|62
1718877600000|2024-06-20 10:00:00|1308.67|1306.92|1310.67|1308.17|1310.67|1308.17|1308.17|1306.67|0
1718881200000|2024-06-20 11:00:00|1310.42|1308.42|1312.02|1310.27|1312.92|1310.77|1310.42|1308.42|48
1718884800000|2024-06-20 12:00:00|1311.77|1309.77|1312.27|1309.77|1313.52|1311.27|1311.02|1309.02|52
1718888400000|2024-06-20 13:00:00|1312.52|1310.02|1314.02|1311.27|1314.27|1311.77|1310.02|1307.52|1
1718892000000|2024-06-20 14:00:00|1314.27|1311.52|1313.97|1311.22|1314.52|1312.02|1312.47|1309.97|0
1718953200000|2024-06-21 07:00:00|1313.02|1312.52|1313.02|1312.52|1313.02|1312.52|1313.02|1312.52|0
1718971200000|2024-06-21 12:00:00|1309.64|1307.14|1310.64|1308.14|1310.89|1308.39|1308.89|1306.64|4
1718974800000|2024-06-21 13:00:00|1310.89|1308.39|1309.64|1306.89|1313.39|1311.14|1308.64|1306.14|1
1718978400000|2024-06-21 14:00:00|1309.89|1307.14|1313.21|1310.46|1313.46|1310.46|1309.14|1306.14|22
1719234000000|2024-06-24 13:00:00|1317.96|1317.21|1320.46|1319.71|1320.71|1319.96|1317.96|1316.71|34
1719237600000|2024-06-24 14:00:00|1320.71|1319.21|1321.96|1319.96|1321.96|1319.96|1319.96|1318.71|60
1719298800000|2024-06-25 07:00:00|1322.71|1321.96|1321.06|1319.81|1324.21|1322.21|1319.06|1317.81|58
1719302400000|2024-06-25 08:00:00|1320.81|1319.56|1319.06|1317.81|1321.56|1320.31|1317.56|1316.31|0
1719306000000|2024-06-25 09:00:00|1318.81|1317.56|1316.31|1315.06|1319.06|1317.81|1316.31|1315.06|1
1719309600000|2024-06-25 10:00:00|1316.56|1315.31|1315.56|1314.56|1316.81|1315.31|1315.06|1313.81|1
1719313200000|2024-06-25 11:00:00|1315.81|1314.81|1314.57|1313.32|1317.06|1315.81|1314.32|1313.07|0
1719316800000|2024-06-25 12:00:00|1314.82|1313.57|1314.07|1312.57|1315.32|1314.07|1313.32|1312.32|1
1719320400000|2024-06-25 13:00:00|1313.82|1312.82|1312.32|1311.07|1314.32|1313.07|1310.57|1309.32|1
1719324000000|2024-06-25 14:00:00|1312.57|1311.32|1312.95|1311.2|1313.7|1312.07|1312.07|1310.82|5
1719385200000|2024-06-26 07:00:00|1312.33|1311.83|1323.7|1321.7|1325.2|1322.7|1312.33|1311.83|0
1719388800000|2024-06-26 08:00:00|1323.95|1321.95|1325.07|1323.57|1326.32|1324.07|1323.45|1321.95|0
1719392400000|2024-06-26 09:00:00|1325.32|1323.82|1324.82|1322.57|1326.32|1324.07|1323.82|1322.32|0
1719396000000|2024-06-26 10:00:00|1325.07|1323.07|1321.32|1320.07|1325.82|1323.57|1320.57|1319.32|5
1719399600000|2024-06-26 11:00:00|1321.07|1319.82|1316.7|1315.2|1321.07|1319.82|1316.45|1315.2|15
1719403200000|2024-06-26 12:00:00|1316.95|1315.45|1313.2|1312.2|1316.95|1315.7|1312.95|1311.95|0
1719406800000|2024-06-26 13:00:00|1312.95|1311.95|1312.45|1311.2|1313.95|1312.7|1310.95|1309.7|19
1719410400000|2024-06-26 14:00:00|1312.7|1310.95|1313.33|1311.08|1313.33|1312.2|1311.83|1310.33|10
1719471600000|2024-06-27 07:00:00|1316.33|1313.58|1318.58|1317.08|1319.58|1317.08|1315.08|1313.58|0
1719475200000|2024-06-27 08:00:00|1318.33|1316.83|1319.33|1318.08|1320.33|1319.08|1317.33|1316.33|12
1719478800000|2024-06-27 09:00:00|1319.08|1317.83|1317.58|1316.33|1319.58|1318.58|1316.83|1315.33|12
1719482400000|2024-06-27 10:00:00|1317.33|1316.08|1315.83|1314.58|1317.33|1316.08|1315.08|1313.83|0
1719486000000|2024-06-27 11:00:00|1316.08|1314.83|1318.75|1317.5|1319.25|1318|1315.33|1314.08|60
1719489600000|2024-06-27 12:00:00|1318.5|1317.25|1319.25|1318|1320.5|1318.75|1318.25|1317|15
1719493200000|2024-06-27 13:00:00|1319|1317.75|1318.25|1316.5|1320.25|1319|1318.25|1316.5|0
1719496800000|2024-06-27 14:00:00|1318.5|1316.75|1318.14|1316.64|1318.75|1317.75|1317.75|1316.5|25
1719565200000|2024-06-28 09:00:00|1328.89|1328.14|1328.39|1326.64|1328.89|1328.14|1327.89|1326.39|16
1719568800000|2024-06-28 10:00:00|1328.14|1326.39|1328.14|1326.64|1328.89|1326.64|1326.39|1325.14|0
1719572400000|2024-06-28 11:00:00|1327.64|1326.14|1325.43|1323.93|1328.14|1326.14|1325.43|1323.93|0
1719576000000|2024-06-28 12:00:00|1325.68|1323.68|1324.93|1323.43|1326.43|1323.68|1324.43|1322.18|0
1719579600000|2024-06-28 13:00:00|1325.68|1323.68|1324.93|1324.18|1327.68|1325.43|1324.93|1322.93|15
1719583200000|2024-06-28 14:00:00|1325.18|1323.93|1325.03|1323.53|1325.43|1324.03|1322.43|1321.18|39
1719817200000|2024-07-01 07:00:00|1335.53|1331.53|1332.05|1329.55|1336.53|1333.03|1328.03|1326.53|0
1719820800000|2024-07-01 08:00:00|1332.3|1329.8|1327.55|1326.3|1333.05|1330.55|1327.55|1326.3|0
1719824400000|2024-07-01 09:00:00|1327.3|1326.05|1325.05|1323.55|1327.8|1326.05|1324.05|1322.8|0
1719828000000|2024-07-01 10:00:00|1325.3|1323.8|1327.55|1325.55|1327.8|1325.55|1325.3|1323.8|1
1719831600000|2024-07-01 11:00:00|1328.3|1326.55|1328.97|1327.97|1329.47|1327.97|1328.05|1326.55|0
1719835200000|2024-07-01 12:00:00|1329.22|1328.22|1331.72|1330.72|1331.97|1330.72|1328.97|1327.72|1
1719838800000|2024-07-01 13:00:00|1331.97|1330.47|1329.97|1327.47|1331.97|1330.72|1329.47|1326.97|0
1719842400000|2024-07-01 14:00:00|1330.22|1327.72|1329.08|1327.58|1332.22|1331.22|1328.83|1327.47|1
1719903600000|2024-07-02 07:00:00|1334.83|1330.33|1327.58|1326.33|1334.83|1330.33|1327.58|1326.33|2
1719907200000|2024-07-02 08:00:00|1329.58|1327.83|1333.08|1331.83|1333.08|1332.08|1328.83|1327.58|59
1719910800000|2024-07-02 09:00:00|1333.33|1332.08|1333.08|1331.83|1334.83|1333.33|1332.08|1330.83|19
1719914400000|2024-07-02 10:00:00|1332.83|1332.08|1331.08|1330.08|1333.58|1332.08|1330.83|1329.83|0
1719918000000|2024-07-02 11:00:00|1331.33|1330.33|1326.12|1324.62|1331.58|1330.58|1326.12|1324.62|0
1719921600000|2024-07-02 12:00:00|1325.87|1324.37|1326.87|1325.62|1327.87|1326.62|1325.62|1324.37|1
1719925200000|2024-07-02 13:00:00|1326.62|1325.87|1329.87|1328.87|1330.37|1329.12|1325.87|1324.37|10
1719928800000|2024-07-02 14:00:00|1330.12|1328.62|1327.57|1326.07|1331.12|1329.87|1327.32|1326.07|29
1719990000000|2024-07-03 07:00:00|1327.07|1326.57|1327.07|1326.57|1327.07|1326.57|1327.07|1326.57|0
1720015200000|2024-07-03 14:00:00|1326.32|1324.57|1326.82|1325.07|1326.82|1325.82|1326.07|1324.57|2
1720101600000|2024-07-04 14:00:00|1325.32|1324.07|1325.7|1324.7|1325.95|1324.95|1325.2|1324.07|1
1720184400000|2024-07-05 13:00:00|1320.03|1319.03|1318.78|1317.78|1320.03|1319.03|1317.53|1316.28|0
1720188000000|2024-07-05 14:00:00|1318.53|1317.53|1316.55|1314.55|1319.03|1317.78|1315.8|1314.3|10
1720422000000|2024-07-08 07:00:00|1308.3|1307.55|1308.53|1307.53|1309.53|1308.28|1304.3|1303.05|129
1720425600000|2024-07-08 08:00:00|1308.78|1307.28|1308.78|1307.53|1310.03|1309.03|1307.28|1306.03|22
1720429200000|2024-07-08 09:00:00|1309.03|1307.78|1309.28|1308.28|1309.53|1308.28|1308.28|1307.03|0
1720432800000|2024-07-08 10:00:00|1309.53|1308.53|1309.28|1308.03|1310.28|1309.03|1308.78|1307.78|7
1720436400000|2024-07-08 11:00:00|1309.03|1308.28|1310.98|1309.73|1311.48|1310.73|1309.03|1308.03|2
1720440000000|2024-07-08 12:00:00|1310.73|1309.48|1309.48|1308.23|1311.23|1309.98|1308.98|1307.73|7
1720443600000|2024-07-08 13:00:00|1309.73|1308.48|1309.73|1308.48|1309.73|1308.73|1306.98|1305.98|5
1720447200000|2024-07-08 14:00:00|1309.98|1308.73|1309.36|1308.36|1310.48|1309.23|1307.86|1306.86|7
1720519200000|2024-07-09 10:00:00|1305.61|1304.36|1305.61|1304.36|1306.11|1304.86|1305.11|1304.11|0
1720522800000|2024-07-09 11:00:00|1305.36|1304.61|1305|1304|1305.75|1304.61|1304.11|1303.11|2
1720526400000|2024-07-09 12:00:00|1304.75|1303.75|1302.75|1301.5|1305|1304|1301.25|1300.25|2
1720530000000|2024-07-09 13:00:00|1303|1301.75|1301|1300.25|1304|1302.5|1300.25|1299.25|7
1720533600000|2024-07-09 14:00:00|1300.75|1300|1301.59|1300.34|1302.84|1301.59|1300.25|1299.25|45
1720594800000|2024-07-10 07:00:00|1306.84|1305.59|1305.11|1303.61|1307.84|1306.59|1303.09|1301.84|0
1720598400000|2024-07-10 08:00:00|1304.86|1303.86|1309.36|1308.11|1309.86|1308.61|1304.86|1303.61|0
1720602000000|2024-07-10 09:00:00|1309.61|1308.36|1311.86|1310.86|1312.86|1311.61|1309.36|1308.11|0
1720605600000|2024-07-10 10:00:00|1312.11|1311.11|1310.86|1309.61|1312.61|1311.61|1310.36|1309.36|0
1720609200000|2024-07-10 11:00:00|1311.11|1309.86|1311.85|1310.6|1312.36|1311.11|1310.36|1309.36|0
1720612800000|2024-07-10 12:00:00|1312.1|1310.85|1311.1|1310.1|1313.35|1312.1|1311.1|1310.1|0
1720616400000|2024-07-10 13:00:00|1310.85|1309.85|1308.85|1307.1|1311.35|1310.35|1308.35|1306.85|10
1720620000000|2024-07-10 14:00:00|1309.1|1306.85|1310.85|1309.6|1310.85|1309.6|1309.1|1306.85|17
1720702800000|2024-07-11 13:00:00|1313.35|1311.35|1312.35|1311.6|1315.6|1313.85|1311.85|1310.85|26
1720706400000|2024-07-11 14:00:00|1313.35|1311.85|1314.1|1313.1|1315.6|1314.1|1313.35|1311.85|37
1720767600000|2024-07-12 07:00:00|1322.35|1320.1|1327.35|1325.6|1327.6|1325.6|1320.85|1320.1|40
1720771200000|2024-07-12 08:00:00|1326.35|1325.85|1334.35|1332.85|1334.35|1332.85|1326.35|1325.85|40
1720774800000|2024-07-12 09:00:00|1333.85|1332.6|1334.1|1332.35|1334.85|1333.35|1333.35|1332.1|27
1720778400000|2024-07-12 10:00:00|1333.85|1332.6|1334.8|1333.55|1334.8|1333.55|1333.85|1331.85|0
1720782000000|2024-07-12 11:00:00|1334.55|1333.3|1336.3|1335.05|1336.55|1335.05|1334.55|1333.3|20
1720785600000|2024-07-12 12:00:00|1336.55|1335.3|1338.8|1337.3|1338.8|1337.3|1335.55|1334.3|44
1720789200000|2024-07-12 13:00:00|1338.55|1337.55|1341.21|1331.21|1377.71|1337.8|1337.55|1322.43|20
1720792800000|2024-07-12 14:00:00|1341.46|1331.46|1332.83|1331.08|1377.71|1332.93|1332.24|1330.83|53
1721026800000|2024-07-15 07:00:00|1336.08|1334.58|1337.08|1335.58|1337.08|1335.58|1336.08|1334.58|0
1721030400000|2024-07-15 08:00:00|1337.33|1335.33|1336.33|1335.08|1338.08|1336.58|1336.08|1334.33|0
1721034000000|2024-07-15 09:00:00|1336.58|1335.33|1335.83|1333.58|1337.08|1335.58|1335.83|1333.58|0
1721037600000|2024-07-15 10:00:00|1335.58|1333.83|1333.08|1330.58|1335.58|1333.83|1333.08|1316.58|80
1721041200000|2024-07-15 11:00:00|1333.33|1330.08|1330.08|1328.33|1333.33|1331.08|1330.08|1316.83|0
1721044800000|2024-07-15 12:00:00|1329.83|1328.08|1328.43|1326.93|1380.68|1328.58|1327.93|1325.43|0
1721048400000|2024-07-15 13:00:00|1328.68|1327.18|1327.9|1326.9|1329.18|1327.68|1324.18|1322.93|10
1721052000000|2024-07-15 14:00:00|1328.15|1327.15|1329.5|1327.5|1330.25|1328.75|1327.9|1326.9|28
1721113200000|2024-07-16 07:00:00|1331|1329.25|1328.25|1327.25|1333|1331.25|1328|1327|132
1721116800000|2024-07-16 08:00:00|1328|1327|1326.5|1324.75|1328.25|1327.25|1326|1324.75|477
1721120400000|2024-07-16 09:00:00|1326.75|1325|1328.15|1326.9|1328.4|1327.4|1326.5|1325|764
1721124000000|2024-07-16 10:00:00|1328.4|1327.15|1329.4|1327.9|1329.65|1328.4|1328.15|1327.15|477
1721127600000|2024-07-16 11:00:00|1329.15|1328.15|1325.93|1324.43|1329.15|1328.4|1325.18|1323.93|49
1721131200000|2024-07-16 12:00:00|1325.68|1323.93|1326.93|1325.43|1328.43|1327.43|1324.93|1323.93|2125
1721134800000|2024-07-16 13:00:00|1326.68|1325.18|1326.43|1324.93|1329.18|1327.43|1326.18|1324.93|375
1721138400000|2024-07-16 14:00:00|1326.68|1325.18|1327.52|1325.77|1328.77|1327.52|1326.68|1325.18|0
1721199600000|2024-07-17 07:00:00|1329.77|1326.52|1327.77|1326.02|1331.52|1330.02|1327.77|1325.77|193
1721203200000|2024-07-17 08:00:00|1327.52|1325.02|1330.2|1327.7|1330.45|1328.95|1327.27|1325.02|0
1721206800000|2024-07-17 09:00:00|1329.95|1327.95|1330.2|1328.45|1330.7|1328.95|1328.95|1326.95|0
1721210400000|2024-07-17 10:00:00|1330.95|1327.45|1328.2|1326.45|1330.95|1328.45|1328.2|1325.95|0
1721214000000|2024-07-17 11:00:00|1327.95|1326.2|1327.56|1325.81|1327.95|1326.2|1327.06|1325.2|0
1721217600000|2024-07-17 12:00:00|1328.31|1326.06|1330.06|1328.31|1330.81|1329.31|1328.06|1326.06|4
1721221200000|2024-07-17 13:00:00|1330.31|1328.56|1335.31|1334.06|1335.56|1334.31|1330.31|1328.56|185
1721224800000|2024-07-17 14:00:00|1336.81|1334.31|1334.47|1332.47|1336.81|1334.81|1334.47|1332.47|14
1721286000000|2024-07-18 07:00:00|1337.47|1334.72|1337.48|1335.98|1339.22|1336.73|1335.72|1333.22|330
1721289600000|2024-07-18 08:00:00|1337.23|1336.23|1341.48|1339.73|1341.98|1339.98|1336.98|1334.98|270
1721293200000|2024-07-18 09:00:00|1341.73|1339.98|1345.14|1343.64|1345.89|1344.14|1341.73|1339.98|50
1721296800000|2024-07-18 10:00:00|1344.39|1343.39|1344.14|1342.89|1344.39|1343.64|1343.39|1341.89|23
1721300400000|2024-07-18 11:00:00|1344.39|1343.14|1344.19|1342.94|1344.44|1343.69|1344.14|1342.14|10
1721304000000|2024-07-18 12:00:00|1344.44|1343.19|1348.19|1346.69|1348.69|1346.94|1343.94|1342.19|68
1721307600000|2024-07-18 13:00:00|1347.94|1346.19|1347.34|1345.59|1349.09|1347.69|1346.34|1344.84|160
1721311200000|2024-07-18 14:00:00|1347.59|1345.84|1348.35|1346.1|1348.35|1346.1|1347.35|1345.6|5
1721372400000|2024-07-19 07:00:00|1348.85|1346.35|1347.89|1346.64|1350.85|1348.35|1346.14|1343.89|20
1721376000000|2024-07-19 08:00:00|1348.89|1346.89|1352.89|1351.14|1353.14|1351.14|1348.64|1346.89|40
1721379600000|2024-07-19 09:00:00|1352.64|1350.89|1352.39|1350.64|1354.14|1352.39|1352.39|1350.14|40
1721383200000|2024-07-19 10:00:00|1352.14|1350.39|1351.14|1349.64|1352.14|1350.64|1350.89|1349.39|0
1721386800000|2024-07-19 11:00:00|1352.14|1349.89|1352.54|1351.29|1353.14|1351.89|1351.89|1349.89|50
1721390400000|2024-07-19 12:00:00|1352.29|1351.04|1351.29|1349.79|1352.79|1351.04|1350.29|1349.04|0
1721394000000|2024-07-19 13:00:00|1351.54|1350.04|1351.29|1349.79|1351.54|1350.29|1348.54|1347.29|33
1721397600000|2024-07-19 14:00:00|1351.54|1350.29|1350.92|1349.92|1351.92|1350.42|1350.92|1349.92|1
1721635200000|2024-07-22 08:00:00|1353.42|1351.42|1354.17|1352.92|1356.17|1354.92|1353.42|1351.42|9
1721638800000|2024-07-22 09:00:00|1354.42|1353.17|1355.67|1354.42|1355.92|1354.92|1353.42|1352.17|0
1721642400000|2024-07-22 10:00:00|1355.42|1353.92|1356.67|1355.42|1356.92|1355.92|1354.67|1353.42|1
1721646000000|2024-07-22 11:00:00|1356.92|1355.67|1358.12|1356.87|1358.36|1357.11|1356.42|1355.17|0
1721649600000|2024-07-22 12:00:00|1358.37|1357.12|1360.12|1359.12|1360.62|1359.37|1358.37|1357.12|0
1721653200000|2024-07-22 13:00:00|1360.37|1359.37|1360.62|1359.37|1363.37|1361.87|1359.37|1358.12|1
1721656800000|2024-07-22 14:00:00|1360.87|1359.62|1361.78|1360.03|1362.03|1360.62|1360.12|1359.12|37
1721718000000|2024-07-23 07:00:00|1358.28|1356.28|1354.16|1353.16|1358.53|1357.28|1354.16|1352.91|35
1721721600000|2024-07-23 08:00:00|1354.41|1352.91|1359.16|1358.16|1361.16|1359.91|1353.66|1352.66|5
1721725200000|2024-07-23 09:00:00|1359.41|1357.91|1359.91|1358.41|1361.16|1359.91|1359.16|1357.91|1
1721728800000|2024-07-23 10:00:00|1360.16|1358.66|1359.91|1358.41|1361.16|1359.91|1359.66|1358.41|0
1721732400000|2024-07-23 11:00:00|1360.16|1358.66|1359.95|1358.7|1360.41|1359.41|1359.16|1357.91|1
1721736000000|2024-07-23 12:00:00|1359.7|1358.2|1357.2|1355.7|1359.7|1358.2|1356.95|1355.7|0
1721739600000|2024-07-23 13:00:00|1356.95|1355.2|1355.2|1353.7|1356.95|1355.7|1354.7|1353.2|8
1721743200000|2024-07-23 14:00:00|1355.45|1353.95|1353.76|1352.26|1355.45|1354.2|1353.76|1352.26|2
1721804400000|2024-07-24 07:00:00|1352.76|1352.01|1350.26|1348.76|1352.76|1352.01|1349.01|1348.01|20
1721808000000|2024-07-24 08:00:00|1349.76|1348.51|1350.01|1349.01|1352.76|1351.76|1349.76|1348.26|59
1721811600000|2024-07-24 09:00:00|1350.26|1349.26|1350.01|1348.76|1350.76|1349.26|1347.76|1346.51|0
1721815200000|2024-07-24 10:00:00|1350.51|1349.01|1353.51|1352.01|1354.01|1352.01|1350.51|1349.01|0
1721818800000|2024-07-24 11:00:00|1353.26|1351.76|1355.53|1354.03|1355.53|1354.03|1352.26|1350.51|0
1721822400000|2024-07-24 12:00:00|1356.28|1353.78|1353.78|1352.53|1356.53|1355.53|1353.28|1351.53|5
1721826000000|2024-07-24 13:00:00|1354.03|1352.78|1350.53|1348.53|1356.53|1354.78|1350.28|1348.53|27
1721829600000|2024-07-24 14:00:00|1350.28|1348.28|1348.67|1347.42|1350.28|1348.78|1348.67|1347.17|11
1721894400000|2024-07-25 08:00:00|1336.17|1334.17|1337.42|1336.42|1338.92|1337.67|1334.92|1333.67|1
1721898000000|2024-07-25 09:00:00|1337.67|1336.17|1332.42|1331.17|1337.67|1336.67|1331.92|1330.67|0
1721901600000|2024-07-25 10:00:00|1332.67|1331.42|1332.67|1331.67|1333.17|1332.17|1330.92|1329.67|0
1721905200000|2024-07-25 11:00:00|1332.92|1331.92|1333.92|1332.67|1334.92|1333.42|1332.67|1331.67|30
1721908800000|2024-07-25 12:00:00|1334.17|1332.92|1339.59|1338.34|1340.34|1338.59|1333.92|1332.67|4
1721912400000|2024-07-25 13:00:00|1339.34|1338.09|1338.09|1337.09|1344.59|1343.34|1337.59|1336.34|0
1721916000000|2024-07-25 14:00:00|1337.84|1336.84|1337.59|1335.59|1339.34|1338.09|1337.59|1335.59|17
1721977200000|2024-07-26 07:00:00|1350.84|1349.09|1349.59|1348.34|1350.84|1349.09|1348.84|1347.59|0
1721980800000|2024-07-26 08:00:00|1349.84|1348.59|1352.59|1351.09|1354.59|1353.09|1349.34|1348.09|41
1721984400000|2024-07-26 09:00:00|1352.34|1350.84|1347.84|1346.59|1352.34|1350.84|1346.09|1344.84|3
1721988000000|2024-07-26 10:00:00|1348.09|1346.84|1348.34|1347.09|1349.09|1347.59|1347.34|1346.09|0
1721991600000|2024-07-26 11:00:00|1348.09|1346.84|1347.74|1346.49|1348.49|1347.24|1346.59|1345.34|0
1721995200000|2024-07-26 12:00:00|1347.99|1346.74|1348.99|1347.74|1349.49|1348.24|1347.99|1346.24|0
1721998800000|2024-07-26 13:00:00|1348.74|1347.49|1345.49|1343.49|1348.99|1347.74|1343.74|1342.49|0
1722002400000|2024-07-26 14:00:00|1346.74|1343.74|1345.13|1343.13|1346.74|1345.49|1343.88|1342.88|9
1722250800000|2024-07-29 11:00:00|1355.13|1353.63|1355.52|1354.52|1357.02|1355.52|1355.02|1353.63|4
1722254400000|2024-07-29 12:00:00|1355.77|1354.27|1356.02|1354.77|1356.52|1355.77|1354.77|1353.77|31
1722258000000|2024-07-29 13:00:00|1355.77|1354.52|1354.27|1353.02|1356.52|1355.52|1352.77|1351.52|0
1722261600000|2024-07-29 14:00:00|1354.02|1353.27|1352.51|1351.26|1354.77|1353.52|1352.51|1351.01|6
1722330000000|2024-07-30 09:00:00|1347.01|1345.51|1348.51|1347.01|1348.51|1347.01|1346.76|1345.51|4
1722333600000|2024-07-30 10:00:00|1348.26|1346.51|1348.26|1347.01|1349.01|1347.01|1346.76|1345.51|8
1722337200000|2024-07-30 11:00:00|1348.51|1347.26|1347.95|1346.45|1349.26|1347.51|1347.45|1346.2|0
1722340800000|2024-07-30 12:00:00|1347.7|1346.7|1348.95|1346.95|1348.95|1346.95|1347.2|1345.95|0
1722344400000|2024-07-30 13:00:00|1348.7|1346.45|1350.45|1348.45|1351.7|1350.45|1347.7|1346.45|0
1722348000000|2024-07-30 14:00:00|1351.7|1348.2|1351.48|1349.48|1351.7|1350.7|1349.98|1348.2|13
1722409200000|2024-07-31 07:00:00|1361|1358.5|1362|1361|1365.25|1363.5|1360|1358.5|26
1722412800000|2024-07-31 08:00:00|1362.25|1360.75|1365|1364.25|1365|1364.25|1361.75|1360.5|79
1722416400000|2024-07-31 09:00:00|1366|1364.5|1365.25|1364.25|1367.5|1366.25|1365|1363.75|5
1722420000000|2024-07-31 10:00:00|1366.25|1364.5|1367.75|1367|1367.75|1367|1366|1364.5|24
1722423600000|2024-07-31 11:00:00|1367.5|1366.75|1369.25|1367|1369.5|1367.5|1367.25|1366|4
1722427200000|2024-07-31 12:00:00|1369|1366.5|1369|1367.75|1370.25|1368.75|1367.25|1365.75|47
1722430800000|2024-07-31 13:00:00|1369.25|1368|1368.7|1367.2|1371.2|1369.45|1368.2|1366.95|31
1722434400000|2024-07-31 14:00:00|1368.95|1367.45|1369.45|1368.45|1370.7|1368.45|1368.45|1367.2|6
1722495600000|2024-08-01 07:00:00|1364.45|1362.95|1363.2|1361.95|1364.45|1362.95|1362.45|1361.45|12
1722499200000|2024-08-01 08:00:00|1362.95|1361.7|1363.03|1361.78|1364.03|1363.03|1360.53|1359.53|4
1722502800000|2024-08-01 09:00:00|1362.78|1361.53|1363.78|1362.53|1365.03|1364.03|1362.78|1361.53|0
1722506400000|2024-08-01 10:00:00|1364.03|1362.78|1362.78|1361.03|1364.03|1362.78|1362.78|1361.03|0
1722510000000|2024-08-01 11:00:00|1363.03|1361.28|1362.14|1361.14|1364.03|1362.64|1362.14|1361.03|0
1722513600000|2024-08-01 12:00:00|1361.89|1360.89|1363.39|1361.89|1363.39|1362.14|1361.64|1360.39|0
1722517200000|2024-08-01 13:00:00|1363.14|1362.14|1361.89|1360.39|1365.14|1363.89|1361.89|1360.14|10
1722520800000|2024-08-01 14:00:00|1362.14|1360.14|1354.75|1353.25|1362.64|1361.39|1354.75|1353|7
1722582000000|2024-08-02 07:00:00|1338.75|1335.5|1332.5|1331|1338.75|1335.5|1331.25|1328.75|200
1722585600000|2024-08-02 08:00:00|1332.75|1331.25|1333.75|1332.5|1334.25|1332.75|1331.25|1328.25|10
1722589200000|2024-08-02 09:00:00|1334|1332.25|1330.25|1327.25|1334|1332.5|1330.25|1327.25|6
1722592800000|2024-08-02 10:00:00|1329.75|1327.5|1329.75|1328.25|1330|1328.5|1329.25|1326.25|0
1722596400000|2024-08-02 11:00:00|1330|1328.5|1331.7|1328.95|1331.7|1330.4|1330|1328.5|0
1722600000000|2024-08-02 12:00:00|1331.45|1328.7|1323.7|1322.2|1332.45|1329.7|1323.7|1321.7|49
1722603600000|2024-08-02 13:00:00|1323.45|1321.95|1322.45|1321.45|1326.2|1325.2|1320.45|1319.2|98
1722607200000|2024-08-02 14:00:00|1322.7|1321.7|1320.87|1318.87|1325.45|1324.2|1320.62|1318.87|54
1722841200000|2024-08-05 07:00:00|1268.65|1264.9|1278.15|1275.15|1282.15|1280.4|1265.65|1263.15|154
1722844800000|2024-08-05 08:00:00|1277.9|1274.9|1282.4|1280.15|1285.15|1283.65|1275.65|1274.4|22
1722848400000|2024-08-05 09:00:00|1282.65|1280.4|1282.15|1280.65|1283.9|1282.65|1280.9|1278.9|105
1722852000000|2024-08-05 10:00:00|1282.4|1280.9|1280.4|1278.9|1283.9|1282.15|1280.4|1277.4|0
1722855600000|2024-08-05 11:00:00|1280.65|1279.15|1274.55|1271.55|1280.65|1279.4|1274.55|1271.3|0
1722859200000|2024-08-05 12:00:00|1274.3|1271.3|1268.55|1265.8|1274.3|1272.05|1268.55|1265.55|0
1722862800000|2024-08-05 13:00:00|1267.8|1265.05|1273.05|1272.05|1276.8|1274.55|1266.8|1263.8|13
1722866400000|2024-08-05 14:00:00|1273.3|1272.3|1278.8|1275.3|1279.3|1276.05|1273.3|1272.3|20
1722927600000|2024-08-06 07:00:00|1300.85|1299.1|1290.35|1288.6|1300.85|1299.1|1290.1|1287.1|11
1722931200000|2024-08-06 08:00:00|1290.1|1288.35|1287.5|1285|1290.1|1288.75|1285.9|1282.9|115
1722934800000|2024-08-06 09:00:00|1287.25|1284.75|1283.5|1281.5|1287.25|1284.75|1280.25|1277.5|18
1722938400000|2024-08-06 10:00:00|1283.75|1281.75|1287.5|1286|1288.25|1286.5|1283|1280.25|6
1722942000000|2024-08-06 11:00:00|1287.25|1285.5|1282.63|1280.88|1287.5|1286|1279.13|1277.63|1
1722945600000|2024-08-06 12:00:00|1281.88|1279.63|1276.88|1275.38|1281.88|1279.88|1276.13|1274.88|11
1722949200000|2024-08-06 13:00:00|1276.63|1275.13|1283.63|1282.38|1284.13|1282.88|1276.38|1274.88|1
1722952800000|2024-08-06 14:00:00|1283.38|1281.88|1286.04|1284.04|1286.04|1284.04|1283.13|1281.88|3
1723014000000|2024-08-07 07:00:00|1292.29|1291.54|1297.53|1295.28|1297.54|1295.78|1292.29|1291.29|5
1723017600000|2024-08-07 08:00:00|1297.28|1295.03|1296.53|1294.78|1297.28|1295.03|1294.03|1291.53|0
1723021200000|2024-08-07 09:00:00|1296.78|1295.28|1298.78|1297.78|1298.78|1297.78|1296.78|1295.28|1
1723024800000|2024-08-07 10:00:00|1300.03|1298.03|1303.28|1301.03|1303.28|1301.03|1300.03|1298.03|6
1723028400000|2024-08-07 11:00:00|1303.53|1301.28|1305.25|1303.75|1306.28|1304.75|1303.28|1301.28|10
1723032000000|2024-08-07 12:00:00|1305|1303.25|1307.75|1306.75|1308.25|1307|1303.75|1302.5|43
1723035600000|2024-08-07 13:00:00|1308|1306.5|1309.5|1308.5|1310.25|1309|1305|1304|4
1723039200000|2024-08-07 14:00:00|1309.75|1308.75|1309.58|1307.08|1309.83|1309|1308.5|1306.83|44
1723107600000|2024-08-08 09:00:00|1303.58|1301.58|1300.33|1298.83|1303.58|1301.58|1300.08|1298.58|5
1723111200000|2024-08-08 10:00:00|1300.58|1299.08|1304.08|1301.58|1304.83|1302.33|1300.58|1299.08|11
1723114800000|2024-08-08 11:00:00|1303.83|1301.33|1305.69|1302.94|1305.94|1303.69|1303.58|1301.08|0
1723118400000|2024-08-08 12:00:00|1305.44|1303.19|1307.69|1306.44|1309.44|1307.94|1303.19|1300.69|5
1723122000000|2024-08-08 13:00:00|1307.44|1306.19|1312.94|1310.44|1313.19|1311.94|1307.19|1306.19|1
1723125600000|2024-08-08 14:00:00|1312.69|1310.69|1312.43|1310.43|1312.69|1311.19|1311.19|1309.68|4
1723186800000|2024-08-09 07:00:00|1321.93|1319.93|1324.46|1322.96|1324.71|1323.46|1320.43|1318.93|101
1723190400000|2024-08-09 08:00:00|1324.71|1323.21|1327.21|1325.46|1327.21|1326.21|1324.46|1322.71|150
1723194000000|2024-08-09 09:00:00|1326.96|1324.71|1325.71|1323.71|1327.46|1325.46|1325.21|1322.96|1
1723197600000|2024-08-09 10:00:00|1325.46|1323.46|1323.21|1321.21|1325.46|1323.46|1322.96|1320.96|1
1723201200000|2024-08-09 11:00:00|1323.46|1321.46|1325.96|1324.71|1326.21|1324.71|1323.46|1321.46|1
1723204800000|2024-08-09 12:00:00|1326.21|1324.96|1321.31|1320.06|1326.46|1325.21|1320.81|1320.06|206
1723208400000|2024-08-09 13:00:00|1321.06|1319.81|1319.31|1318.06|1321.06|1319.81|1317.81|1316.56|12
1723212000000|2024-08-09 14:00:00|1319.06|1317.81|1321.06|1319.31|1321.06|1319.31|1318.31|1317.31|26
1723446000000|2024-08-12 07:00:00|1327.81|1325.56|1328.35|1326.85|1328.35|1326.85|1325.85|1324.6|6
1723449600000|2024-08-12 08:00:00|1328.6|1327.1|1328.35|1325.85|1330.1|1329.35|1328.35|1325.6|0
1723453200000|2024-08-12 09:00:00|1328.6|1325.6|1329.35|1327.6|1329.6|1327.85|1328.6|1325.6|379
1723456800000|2024-08-12 10:00:00|1329.6|1327.85|1333.35|1331.6|1333.6|1331.85|1329.35|1327.6|11
1723460400000|2024-08-12 11:00:00|1333.6|1331.85|1335.16|1334.16|1335.41|1334.41|1333.35|1331.6|37
1723464000000|2024-08-12 12:00:00|1335.41|1334.41|1335.91|1334.91|1336.91|1335.91|1335.41|1334.16|23
1723467600000|2024-08-12 13:00:00|1335.66|1334.66|1333.91|1332.66|1337.41|1336.16|1333.66|1332.41|5
1723471200000|2024-08-12 14:00:00|1333.66|1332.41|1333.5|1331.5|1334.41|1333.16|1333.16|1331.25|6
1723532400000|2024-08-13 07:00:00|1338.61|1336.11|1336.11|1333.86|1339.36|1336.86|1336.11|1333.86|5
1723536000000|2024-08-13 08:00:00|1336.36|1333.61|1336.61|1333.36|1336.86|1334.86|1335.11|1332.86|290
1723539600000|2024-08-13 09:00:00|1336.36|1333.61|1339.11|1335.61|1339.36|1335.61|1334.86|1332.61|354
1723543200000|2024-08-13 10:00:00|1339.36|1335.36|1334.86|1334.11|1339.36|1335.61|1334.86|1334.11|209
1723546800000|2024-08-13 11:00:00|1334.61|1333.61|1336.86|1335.61|1338.36|1337.36|1334.36|1333.36|396
1723550400000|2024-08-13 12:00:00|1336.61|1335.86|1337.72|1336.47|1339.22|1338.22|1336.61|1335.72|272
1723554000000|2024-08-13 13:00:00|1337.47|1336.22|1333.97|1333.22|1338.22|1336.72|1333.47|1332.47|6536
1723557600000|2024-08-13 14:00:00|1334.22|1332.97|1333.61|1332.36|1334.61|1333.22|1332.97|1332.11|22
1723618800000|2024-08-14 07:00:00|1337.49|1335.49|1337.71|1334.96|1338.74|1336.24|1337.05|1334.55|5
1723622400000|2024-08-14 08:00:00|1337.46|1335.21|1338.21|1335.96|1338.46|1336.21|1336.96|1334.46|0
1723626000000|2024-08-14 09:00:00|1338.46|1336.21|1338.21|1335.96|1339.21|1336.96|1337.46|1335.21|300
1723629600000|2024-08-14 10:00:00|1338.46|1336.21|1336.71|1334.71|1339.71|1337.46|1336.46|1334.46|0
1723633200000|2024-08-14 11:00:00|1336.46|1334.46|1339.09|1336.84|1339.09|1336.84|1335.96|1333.96|0
1723636800000|2024-08-14 12:00:00|1338.84|1337.09|1343.09|1340.84|1343.09|1340.84|1338.84|1336.84|6
1723640400000|2024-08-14 13:00:00|1342.84|1340.59|1340.84|1338.84|1343.84|1341.84|1340.34|1338.34|0
1723644000000|2024-08-14 14:00:00|1340.59|1338.59|1343.04|1340.79|1343.04|1341.04|1340.34|1338.09|18
1723705200000|2024-08-15 07:00:00|1344.54|1342.29|1345.79|1343.29|1346.04|1343.54|1344.54|1342.29|50
1723708800000|2024-08-15 08:00:00|1345.54|1343.04|1343.79|1341.54|1345.79|1343.29|1342.79|1340.54|87
1723712400000|2024-08-15 09:00:00|1344.04|1341.79|1343.54|1341.04|1344.29|1342.04|1342.54|1340.04|0
1723716000000|2024-08-15 10:00:00|1343.29|1341.29|1344.04|1341.79|1347.29|1342.54|1343.29|1339.29|0
1723719600000|2024-08-15 11:00:00|1344.29|1342.04|1345.29|1343.29|1345.54|1343.29|1344.04|1341.79|0
1723723200000|2024-08-15 12:00:00|1345.54|1343.04|1350.54|1348.54|1351.04|1348.79|1345.04|1342.79|80
1723726800000|2024-08-15 13:00:00|1350.29|1348.29|1349.79|1347.79|1352.54|1351.04|1349.79|1347.54|5
1723730400000|2024-08-15 14:00:00|1349.54|1347.54|1347.51|1346.01|1349.54|1347.54|1347.51|1345.51|1
1723809600000|2024-08-16 12:00:00|1347.59|1346.09|1347.84|1346.59|1348.09|1347.09|1346.59|1345.59|3
1723813200000|2024-08-16 13:00:00|1347.59|1346.09|1348.09|1346.84|1348.84|1347.59|1346.84|1345.59|8
1723816800000|2024-08-16 14:00:00|1348.34|1346.59|1350.34|1348.59|1350.59|1349.09|1348.34|1346.59|8
1724050800000|2024-08-19 07:00:00|1347.58|1345.83|1347.38|1345.38|1349.13|1347.38|1347.38|1344.88|0
1724054400000|2024-08-19 08:00:00|1347.13|1345.13|1350.63|1349.13|1350.63|1349.13|1346.88|1344.88|1
1724058000000|2024-08-19 09:00:00|1350.88|1349.38|1350.38|1348.88|1350.88|1349.38|1350.13|1347.88|0
1724061600000|2024-08-19 10:00:00|1350.63|1349.13|1352.63|1351.63|1353.38|1351.63|1350.63|1348.88|0
1724065200000|2024-08-19 11:00:00|1352.88|1351.13|1352.28|1351.03|1353.13|1351.63|1351.78|1350.53|0
1724068800000|2024-08-19 12:00:00|1352.53|1350.53|1353.28|1352.03|1354.03|1352.53|1351.78|1350.53|12
1724072400000|2024-08-19 13:00:00|1353.03|1352.28|1356.03|1355.03|1357.03|1356.03|1353.03|1352.03|43
1724076000000|2024-08-19 14:00:00|1356.28|1355.28|1356.55|1355.05|1356.78|1355.8|1355.28|1354.28|59
1724137200000|2024-08-20 07:00:00|1349.05|1346.55|1345.55|1344.3|1349.05|1346.8|1343.8|1341.05|887
1724140800000|2024-08-20 08:00:00|1345.3|1343.8|1342.55|1341.55|1347.55|1346.55|1340.8|1339.8|263
1724144400000|2024-08-20 09:00:00|1342.8|1341.8|1339.8|1338.8|1342.8|1341.8|1338.55|1337.55|160
1724148000000|2024-08-20 10:00:00|1339.55|1339.05|1342.8|1342.05|1343.3|1342.05|1339.55|1338.8|157
1724151600000|2024-08-20 11:00:00|1343.05|1342.3|1341.8|1340.8|1343.05|1342.3|1339.55|1338.3|203
1724155200000|2024-08-20 12:00:00|1341.55|1340.55|1340.05|1339.05|1342.55|1340.8|1339.55|1338.55|163
1724158800000|2024-08-20 13:00:00|1340.3|1339.3|1341.3|1340.3|1341.55|1340.3|1338.3|1337.3|28
1724162400000|2024-08-20 14:00:00|1341.05|1340.05|1338.8|1337.55|1342.3|1341.05|1338.8|1337.55|24
1724234400000|2024-08-21 10:00:00|1340.8|1338.8|1341.05|1338.8|1341.05|1338.8|1340.3|1338.8|26
1724238000000|2024-08-21 11:00:00|1340.8|1338.55|1340.3|1339.05|1341.3|1339.8|1339.3|1338.3|8
1724241600000|2024-08-21 12:00:00|1340.05|1339.3|1339.55|1338.55|1340.8|1339.55|1339.05|1337.8|25
1724245200000|2024-08-21 13:00:00|1339.8|1338.8|1336.05|1335.05|1340.8|1339.3|1335.8|1334.8|24
1724248800000|2024-08-21 14:00:00|1336.3|1335.55|1338.2|1335.95|1338.2|1336.45|1335.8|1334.8|16
1724310000000|2024-08-22 07:00:00|1332.14|1330.64|1332.34|1330.84|1333.39|1331.89|1328.14|1327.14|33
1724313600000|2024-08-22 08:00:00|1332.09|1331.09|1333.34|1332.09|1334.34|1333.34|1332.09|1330.84|2
1724317200000|2024-08-22 09:00:00|1333.59|1332.34|1335.34|1334.09|1336.09|1334.84|1333.59|1332.34|20
1724320800000|2024-08-22 10:00:00|1335.59|1334.34|1337.34|1336.09|1337.59|1336.59|1335.59|1334.34|0
1724324400000|2024-08-22 11:00:00|1337.09|1335.84|1336.34|1335.09|1337.34|1336.09|1335.84|1334.84|0
1724328000000|2024-08-22 12:00:00|1336.59|1335.34|1337.55|1336.3|1338.8|1337.3|1335.34|1334.34|2
1724331600000|2024-08-22 13:00:00|1337.8|1336.55|1339.3|1337.05|1340.55|1339.3|1337.55|1336.55|12
1724335200000|2024-08-22 14:00:00|1339.05|1336.8|1337.28|1335.78|1339.55|1338.05|1337.28|1335.78|10
1724421600000|2024-08-23 14:00:00|1346.13|1343.63|1345.27|1344.27|1347.38|1346.13|1344.88|1343.38|51
1724666400000|2024-08-26 10:00:00|1352.7|1350.7|1353.2|1352.2|1353.95|1352.7|1351.95|1350.7|38
1724670000000|2024-08-26 11:00:00|1353.45|1352.45|1354.04|1352.79|1355.95|1354.7|1353.2|1352.45|14
1724673600000|2024-08-26 12:00:00|1353.79|1353.04|1354.29|1353.04|1356.04|1354.04|1353.79|1352.54|5
1724677200000|2024-08-26 13:00:00|1354.54|1353.29|1357.04|1355.79|1357.04|1355.79|1353.29|1352.04|40
1724680800000|2024-08-26 14:00:00|1357.29|1355.29|1355.25|1353.75|1357.29|1355.29|1355|1353.5|14
1724742000000|2024-08-27 07:00:00|1353.75|1352.25|1354.75|1353.5|1355|1353.5|1353.75|1352.25|0
1724745600000|2024-08-27 08:00:00|1355|1353.75|1354.75|1353.5|1356.5|1355.25|1353.5|1352.25|12
1724749200000|2024-08-27 09:00:00|1355|1353.75|1351.75|1350.5|1355.25|1354|1350.75|1349.75|50
1724752800000|2024-08-27 10:00:00|1352.25|1350.25|1351.75|1350.5|1352.75|1351.25|1350.5|1349.5|0
1724756400000|2024-08-27 11:00:00|1351.5|1350.25|1352.58|1351.33|1353.25|1351.56|1351.25|1350|0
1724760000000|2024-08-27 12:00:00|1352.68|1351.43|1350.93|1349.43|1352.68|1351.43|1350.18|1348.93|0
1724763600000|2024-08-27 13:00:00|1351.93|1349.68|1349.43|1347.68|1352.43|1350.68|1348.93|1347.68|1150
1724767200000|2024-08-27 14:00:00|1350.93|1347.93|1349.78|1348.03|1350.93|1349.28|1349.18|1347.68|15
1724839200000|2024-08-28 10:00:00|1343.03|1342.28|1344.28|1342.53|1344.53|1342.53|1342.53|1341.28|41
1724842800000|2024-08-28 11:00:00|1344.03|1342.78|1342.61|1341.61|1344.61|1343.36|1342.36|1341.36|0
1724846400000|2024-08-28 12:00:00|1342.86|1341.36|1342.61|1341.11|1342.86|1341.36|1339.86|1338.86|0
1724850000000|2024-08-28 13:00:00|1342.36|1341.36|1343.86|1342.61|1344.86|1343.61|1340.36|1339.36|100
1724853600000|2024-08-28 14:00:00|1343.61|1342.36|1342.83|1341.33|1343.86|1342.61|1342.08|1340.83|13
1724914800000|2024-08-29 07:00:00|1342.33|1341.83|1341.84|1340.09|1342.59|1341.83|1335.08|1332.08|0
1724918400000|2024-08-29 08:00:00|1341.34|1339.84|1338.34|1337.09|1341.34|1339.84|1337.59|1336.34|14
1724922000000|2024-08-29 09:00:00|1338.59|1337.34|1340.09|1339.09|1340.59|1339.59|1338.34|1337.34|0
1724925600000|2024-08-29 10:00:00|1339.84|1338.84|1339.84|1338.59|1340.59|1339.09|1338.34|1337.09|0
1724929200000|2024-08-29 11:00:00|1339.59|1338.34|1340.3|1339.05|1340.3|1339.05|1338.59|1337.34|0
1724932800000|2024-08-29 12:00:00|1340.05|1338.55|1342.3|1341.05|1343.3|1342.05|1339.55|1337.55|0
1724936400000|2024-08-29 13:00:00|1342.55|1341.3|1342.05|1340.8|1345.05|1343.8|1341.3|1340.3|0
1724940000000|2024-08-29 14:00:00|1342.3|1340.55|1343.52|1342.27|1343.8|1342.55|1342.3|1340.55|4
1725004800000|2024-08-30 08:00:00|1350.03|1349.03|1348.78|1347.28|1350.03|1349.03|1348.78|1347.28|0
1725008400000|2024-08-30 09:00:00|1348.53|1347.53|1350.03|1348.53|1350.03|1348.53|1348.28|1347.28|7
1723446000000|2024-08-12 07:00:00|1327.81|1325.56|1328.35|1326.85|1328.35|1326.85|1325.85|1324.6|6
1723449600000|2024-08-12 08:00:00|1328.6|1327.1|1328.35|1325.85|1330.1|1329.35|1328.35|1325.6|0
1723453200000|2024-08-12 09:00:00|1328.6|1325.6|1329.35|1327.6|1329.6|1327.85|1328.6|1325.6|379
1723456800000|2024-08-12 10:00:00|1329.6|1327.85|1333.35|1331.6|1333.6|1331.85|1329.35|1327.6|11
1723460400000|2024-08-12 11:00:00|1333.6|1331.85|1335.16|1334.16|1335.41|1334.41|1333.35|1331.6|37
1723464000000|2024-08-12 12:00:00|1335.41|1334.41|1335.91|1334.91|1336.91|1335.91|1335.41|1334.16|23
1723467600000|2024-08-12 13:00:00|1335.66|1334.66|1333.91|1332.66|1337.41|1336.16|1333.66|1332.41|5
1723471200000|2024-08-12 14:00:00|1333.66|1332.41|1333.5|1331.5|1334.41|1333.16|1333.16|1331.25|6
1723532400000|2024-08-13 07:00:00|1338.61|1336.11|1336.11|1333.86|1339.36|1336.86|1336.11|1333.86|5
1723536000000|2024-08-13 08:00:00|1336.36|1333.61|1336.61|1333.36|1336.86|1334.86|1335.11|1332.86|290
1723539600000|2024-08-13 09:00:00|1336.36|1333.61|1339.11|1335.61|1339.36|1335.61|1334.86|1332.61|354
1723543200000|2024-08-13 10:00:00|1339.36|1335.36|1334.86|1334.11|1339.36|1335.61|1334.86|1334.11|209
1723546800000|2024-08-13 11:00:00|1334.61|1333.61|1336.86|1335.61|1338.36|1337.36|1334.36|1333.36|396
1723550400000|2024-08-13 12:00:00|1336.61|1335.86|1337.72|1336.47|1339.22|1338.22|1336.61|1335.72|272
1723554000000|2024-08-13 13:00:00|1337.47|1336.22|1333.97|1333.22|1338.22|1336.72|1333.47|1332.47|6536
1723557600000|2024-08-13 14:00:00|1334.22|1332.97|1333.61|1332.36|1334.61|1333.22|1332.97|1332.11|22
1723618800000|2024-08-14 07:00:00|1337.49|1335.49|1337.71|1334.96|1338.74|1336.24|1337.05|1334.55|5
1723622400000|2024-08-14 08:00:00|1337.46|1335.21|1338.21|1335.96|1338.46|1336.21|1336.96|1334.46|0
1723626000000|2024-08-14 09:00:00|1338.46|1336.21|1338.21|1335.96|1339.21|1336.96|1337.46|1335.21|300
1723629600000|2024-08-14 10:00:00|1338.46|1336.21|1336.71|1334.71|1339.71|1337.46|1336.46|1334.46|0
1723633200000|2024-08-14 11:00:00|1336.46|1334.46|1339.09|1336.84|1339.09|1336.84|1335.96|1333.96|0
1723636800000|2024-08-14 12:00:00|1338.84|1337.09|1343.09|1340.84|1343.09|1340.84|1338.84|1336.84|6
1723640400000|2024-08-14 13:00:00|1342.84|1340.59|1340.84|1338.84|1343.84|1341.84|1340.34|1338.34|0
1723644000000|2024-08-14 14:00:00|1340.59|1338.59|1343.04|1340.79|1343.04|1341.04|1340.34|1338.09|18
1723705200000|2024-08-15 07:00:00|1344.54|1342.29|1345.79|1343.29|1346.04|1343.54|1344.54|1342.29|50
1723708800000|2024-08-15 08:00:00|1345.54|1343.04|1343.79|1341.54|1345.79|1343.29|1342.79|1340.54|87
1723712400000|2024-08-15 09:00:00|1344.04|1341.79|1343.54|1341.04|1344.29|1342.04|1342.54|1340.04|0
1723716000000|2024-08-15 10:00:00|1343.29|1341.29|1344.04|1341.79|1347.29|1342.54|1343.29|1339.29|0
1723719600000|2024-08-15 11:00:00|1344.29|1342.04|1345.29|1343.29|1345.54|1343.29|1344.04|1341.79|0
1723723200000|2024-08-15 12:00:00|1345.54|1343.04|1350.54|1348.54|1351.04|1348.79|1345.04|1342.79|80
1723726800000|2024-08-15 13:00:00|1350.29|1348.29|1349.79|1347.79|1352.54|1351.04|1349.79|1347.54|5
1723730400000|2024-08-15 14:00:00|1349.54|1347.54|1347.51|1346.01|1349.54|1347.54|1347.51|1345.51|1
1723809600000|2024-08-16 12:00:00|1347.59|1346.09|1347.84|1346.59|1348.09|1347.09|1346.59|1345.59|3
1723813200000|2024-08-16 13:00:00|1347.59|1346.09|1348.09|1346.84|1348.84|1347.59|1346.84|1345.59|8
1723816800000|2024-08-16 14:00:00|1348.34|1346.59|1350.34|1348.59|1350.59|1349.09|1348.34|1346.59|8
1724050800000|2024-08-19 07:00:00|1347.58|1345.83|1347.38|1345.38|1349.13|1347.38|1347.38|1344.88|0
1724054400000|2024-08-19 08:00:00|1347.13|1345.13|1350.63|1349.13|1350.63|1349.13|1346.88|1344.88|1
1724058000000|2024-08-19 09:00:00|1350.88|1349.38|1350.38|1348.88|1350.88|1349.38|1350.13|1347.88|0
1724061600000|2024-08-19 10:00:00|1350.63|1349.13|1352.63|1351.63|1353.38|1351.63|1350.63|1348.88|0
1724065200000|2024-08-19 11:00:00|1352.88|1351.13|1352.28|1351.03|1353.13|1351.63|1351.78|1350.53|0
1724068800000|2024-08-19 12:00:00|1352.53|1350.53|1353.28|1352.03|1354.03|1352.53|1351.78|1350.53|12
1724072400000|2024-08-19 13:00:00|1353.03|1352.28|1356.03|1355.03|1357.03|1356.03|1353.03|1352.03|43
1724076000000|2024-08-19 14:00:00|1356.28|1355.28|1356.55|1355.05|1356.78|1355.8|1355.28|1354.28|59
1724137200000|2024-08-20 07:00:00|1349.05|1346.55|1345.55|1344.3|1349.05|1346.8|1343.8|1341.05|887
1724140800000|2024-08-20 08:00:00|1345.3|1343.8|1342.55|1341.55|1347.55|1346.55|1340.8|1339.8|263
1724144400000|2024-08-20 09:00:00|1342.8|1341.8|1339.8|1338.8|1342.8|1341.8|1338.55|1337.55|160
1724148000000|2024-08-20 10:00:00|1339.55|1339.05|1342.8|1342.05|1343.3|1342.05|1339.55|1338.8|157
1724151600000|2024-08-20 11:00:00|1343.05|1342.3|1341.8|1340.8|1343.05|1342.3|1339.55|1338.3|203
1724155200000|2024-08-20 12:00:00|1341.55|1340.55|1340.05|1339.05|1342.55|1340.8|1339.55|1338.55|163
1724158800000|2024-08-20 13:00:00|1340.3|1339.3|1341.3|1340.3|1341.55|1340.3|1338.3|1337.3|28
1724162400000|2024-08-20 14:00:00|1341.05|1340.05|1338.8|1337.55|1342.3|1341.05|1338.8|1337.55|24
1724234400000|2024-08-21 10:00:00|1340.8|1338.8|1341.05|1338.8|1341.05|1338.8|1340.3|1338.8|26
1724238000000|2024-08-21 11:00:00|1340.8|1338.55|1340.3|1339.05|1341.3|1339.8|1339.3|1338.3|8
1724241600000|2024-08-21 12:00:00|1340.05|1339.3|1339.55|1338.55|1340.8|1339.55|1339.05|1337.8|25
1724245200000|2024-08-21 13:00:00|1339.8|1338.8|1336.05|1335.05|1340.8|1339.3|1335.8|1334.8|24
1724248800000|2024-08-21 14:00:00|1336.3|1335.55|1338.2|1335.95|1338.2|1336.45|1335.8|1334.8|16
1724310000000|2024-08-22 07:00:00|1332.14|1330.64|1332.34|1330.84|1333.39|1331.89|1328.14|1327.14|33
1724313600000|2024-08-22 08:00:00|1332.09|1331.09|1333.34|1332.09|1334.34|1333.34|1332.09|1330.84|2
1724317200000|2024-08-22 09:00:00|1333.59|1332.34|1335.34|1334.09|1336.09|1334.84|1333.59|1332.34|20
1724320800000|2024-08-22 10:00:00|1335.59|1334.34|1337.34|1336.09|1337.59|1336.59|1335.59|1334.34|0
1724324400000|2024-08-22 11:00:00|1337.09|1335.84|1336.34|1335.09|1337.34|1336.09|1335.84|1334.84|0
1724328000000|2024-08-22 12:00:00|1336.59|1335.34|1337.55|1336.3|1338.8|1337.3|1335.34|1334.34|2
1724331600000|2024-08-22 13:00:00|1337.8|1336.55|1339.3|1337.05|1340.55|1339.3|1337.55|1336.55|12
1724335200000|2024-08-22 14:00:00|1339.05|1336.8|1337.28|1335.78|1339.55|1338.05|1337.28|1335.78|10
1724421600000|2024-08-23 14:00:00|1346.13|1343.63|1345.27|1344.27|1347.38|1346.13|1344.88|1343.38|51
1724666400000|2024-08-26 10:00:00|1352.7|1350.7|1353.2|1352.2|1353.95|1352.7|1351.95|1350.7|38
1724670000000|2024-08-26 11:00:00|1353.45|1352.45|1354.04|1352.79|1355.95|1354.7|1353.2|1352.45|14
1724673600000|2024-08-26 12:00:00|1353.79|1353.04|1354.29|1353.04|1356.04|1354.04|1353.79|1352.54|5
1724677200000|2024-08-26 13:00:00|1354.54|1353.29|1357.04|1355.79|1357.04|1355.79|1353.29|1352.04|40
1724680800000|2024-08-26 14:00:00|1357.29|1355.29|1355.25|1353.75|1357.29|1355.29|1355|1353.5|14
1724742000000|2024-08-27 07:00:00|1353.75|1352.25|1354.75|1353.5|1355|1353.5|1353.75|1352.25|0
1724745600000|2024-08-27 08:00:00|1355|1353.75|1354.75|1353.5|1356.5|1355.25|1353.5|1352.25|12
1724749200000|2024-08-27 09:00:00|1355|1353.75|1351.75|1350.5|1355.25|1354|1350.75|1349.75|50
1724752800000|2024-08-27 10:00:00|1352.25|1350.25|1351.75|1350.5|1352.75|1351.25|1350.5|1349.5|0
1724756400000|2024-08-27 11:00:00|1351.5|1350.25|1352.58|1351.33|1353.25|1351.56|1351.25|1350|0
1724760000000|2024-08-27 12:00:00|1352.68|1351.43|1350.93|1349.43|1352.68|1351.43|1350.18|1348.93|0
1724763600000|2024-08-27 13:00:00|1351.93|1349.68|1349.43|1347.68|1352.43|1350.68|1348.93|1347.68|1150
1724767200000|2024-08-27 14:00:00|1350.93|1347.93|1349.78|1348.03|1350.93|1349.28|1349.18|1347.68|15
1724839200000|2024-08-28 10:00:00|1343.03|1342.28|1344.28|1342.53|1344.53|1342.53|1342.53|1341.28|41
1724842800000|2024-08-28 11:00:00|1344.03|1342.78|1342.61|1341.61|1344.61|1343.36|1342.36|1341.36|0
1724846400000|2024-08-28 12:00:00|1342.86|1341.36|1342.61|1341.11|1342.86|1341.36|1339.86|1338.86|0
1724850000000|2024-08-28 13:00:00|1342.36|1341.36|1343.86|1342.61|1344.86|1343.61|1340.36|1339.36|100
1724853600000|2024-08-28 14:00:00|1343.61|1342.36|1342.83|1341.33|1343.86|1342.61|1342.08|1340.83|13
1724914800000|2024-08-29 07:00:00|1342.33|1341.83|1341.84|1340.09|1342.59|1341.83|1335.08|1332.08|0
1724918400000|2024-08-29 08:00:00|1341.34|1339.84|1338.34|1337.09|1341.34|1339.84|1337.59|1336.34|14
1724922000000|2024-08-29 09:00:00|1338.59|1337.34|1340.09|1339.09|1340.59|1339.59|1338.34|1337.34|0
1724925600000|2024-08-29 10:00:00|1339.84|1338.84|1339.84|1338.59|1340.59|1339.09|1338.34|1337.09|0
1724929200000|2024-08-29 11:00:00|1339.59|1338.34|1340.3|1339.05|1340.3|1339.05|1338.59|1337.34|0
1724932800000|2024-08-29 12:00:00|1340.05|1338.55|1342.3|1341.05|1343.3|1342.05|1339.55|1337.55|0
1724936400000|2024-08-29 13:00:00|1342.55|1341.3|1342.05|1340.8|1345.05|1343.8|1341.3|1340.3|0
1724940000000|2024-08-29 14:00:00|1342.3|1340.55|1343.52|1342.27|1343.8|1342.55|1342.3|1340.55|4
1725004800000|2024-08-30 08:00:00|1350.03|1349.03|1348.78|1347.28|1350.03|1349.03|1348.78|1347.28|0
1725008400000|2024-08-30 09:00:00|1348.53|1347.53|1350.03|1348.53|1350.03|1348.53|1348.28|1347.28|7
1725012000000|2024-08-30 10:00:00|1349.28|1347.78|1349.78|1348.28|1350.03|1348.78|1348.53|1347.28|0
1725015600000|2024-08-30 11:00:00|1350.03|1348.53|1351.53|1350.28|1351.53|1350.28|1349.28|1348.03|2
1725019200000|2024-08-30 12:00:00|1351.78|1350.53|1352.15|1350.9|1353.65|1352.4|1351.78|1350.53|46
1725022800000|2024-08-30 13:00:00|1351.9|1350.65|1344.9|1342.4|1351.9|1350.65|1344.65|1342.4|0
1725026400000|2024-08-30 14:00:00|1344.65|1342.65|1346.18|1344.93|1346.43|1345.18|1343.9|1342.65|81
1725260400000|2024-09-02 07:00:00|1339.02|1337.02|1338.02|1336.77|1339.52|1338.02|1337.52|1336.27|0
1725264000000|2024-09-02 08:00:00|1338.27|1337.02|1341.52|1340.52|1342.02|1340.77|1337.27|1336.27|8
1725267600000|2024-09-02 09:00:00|1341.77|1340.77|1340.52|1339.27|1342.52|1341.27|1339.52|1338.52|18
1725271200000|2024-09-02 10:00:00|1340.27|1339.02|1340.77|1339.52|1341.27|1340.02|1339.77|1338.52|4
1725274800000|2024-09-02 11:00:00|1341.02|1339.77|1338.05|1337.05|1341.02|1339.77|1338.05|1337.05|32
1725278400000|2024-09-02 12:00:00|1338.3|1337.3|1338.8|1337.55|1339.3|1338.05|1338.05|1336.8|8
1725282000000|2024-09-02 13:00:00|1339.05|1337.8|1336.8|1335.55|1339.3|1337.8|1336.3|1335.05|0
1725285600000|2024-09-02 14:00:00|1336.55|1335.3|1336.83|1335.58|1337.08|1335.58|1335.83|1334.8|14
1725350400000|2024-09-03 08:00:00|1333.33|1332.08|1333.08|1331.58|1333.58|1332.58|1329.83|1328.58|16
1725354000000|2024-09-03 09:00:00|1332.83|1331.33|1328.33|1327.08|1332.83|1331.33|1328.33|1327.08|10
1725357600000|2024-09-03 10:00:00|1328.08|1326.83|1326.08|1325.08|1328.08|1326.83|1325.33|1324.58|57
1725361200000|2024-09-03 11:00:00|1326.33|1325.33|1327.47|1326.22|1327.83|1326.58|1326.33|1325.33|0
1725364800000|2024-09-03 12:00:00|1327.72|1326.47|1322.72|1321.22|1328.47|1327.22|1321.72|1320.47|2
1725368400000|2024-09-03 13:00:00|1322.97|1321.47|1315.22|1313.72|1323.97|1322.47|1313.72|1312.72|81
1725372000000|2024-09-03 14:00:00|1314.97|1313.47|1310.58|1309.33|1314.97|1313.47|1309.72|1308.47|85
1725433200000|2024-09-04 07:00:00|1296.94|1296.19|1303.62|1302.12|1305.62|1304.37|1296.94|1295.19|71
1725436800000|2024-09-04 08:00:00|1303.37|1301.87|1303.12|1301.87|1306.62|1304.87|1302.12|1300.37|8
1725440400000|2024-09-04 09:00:00|1303.37|1302.12|1306.62|1305.37|1308.87|1307.37|1303.37|1302.12|4
1725444000000|2024-09-04 10:00:00|1306.87|1305.62|1312.12|1310.62|1312.87|1311.37|1306.37|1305.12|12
1725447600000|2024-09-04 11:00:00|1312.37|1310.87|1312.01|1311.01|1312.76|1311.51|1310.12|1308.87|0
1725451200000|2024-09-04 12:00:00|1311.76|1310.51|1310.51|1309.26|1312.01|1311.01|1307.76|1306.51|2
1725454800000|2024-09-04 13:00:00|1310.26|1309.01|1310.26|1308.51|1313.01|1312.01|1308.26|1307.01|0
1725458400000|2024-09-04 14:00:00|1310.01|1308.26|1309|1307.5|1310.25|1308.75|1305.26|1304.26|32
1725523200000|2024-09-05 08:00:00|1301.94|1299.94|1302.94|1301.69|1302.94|1301.69|1300.94|1299.44|1
1725526800000|2024-09-05 09:00:00|1303.19|1301.44|1302.44|1301.19|1303.44|1302.19|1300.94|1298.94|1
1725530400000|2024-09-05 10:00:00|1302.69|1301.44|1301.94|1300.69|1303.19|1301.94|1300.94|1298.94|2
1725534000000|2024-09-05 11:00:00|1302.19|1301.19|1301.77|1301.02|1302.94|1301.69|1300.94|1299.69|10
1725537600000|2024-09-05 12:00:00|1301.52|1300.27|1302.77|1301.52|1303.27|1301.52|1298.27|1297.02|18
1725541200000|2024-09-05 13:00:00|1302.52|1301.02|1300.77|1299.27|1304.02|1302.52|1299.52|1298.52|4
1725544800000|2024-09-05 14:00:00|1302.02|1299.52|1304.8|1303.55|1305.77|1304.52|1301.77|1299.52|24
1725606000000|2024-09-06 07:00:00|1304.54|1304.04|1298.14|1296.89|1304.54|1304.04|1293.41|1291.91|7
1725609600000|2024-09-06 08:00:00|1297.89|1296.64|1296.39|1294.89|1298.89|1297.39|1295.39|1293.64|2
1725613200000|2024-09-06 09:00:00|1296.14|1294.64|1297.39|1295.39|1297.39|1295.39|1295.39|1293.64|0
1725616800000|2024-09-06 10:00:00|1297.64|1295.64|1292.89|1291.14|1297.64|1296.14|1292.89|1291.14|9
1725620400000|2024-09-06 11:00:00|1293.64|1291.39|1295.31|1294.06|1295.64|1294.64|1293.64|1291.39|13
1725624000000|2024-09-06 12:00:00|1295.06|1293.81|1296.56|1295.56|1299.81|1298.06|1293.31|1292.31|38
1725627600000|2024-09-06 13:00:00|1296.81|1295.06|1297.56|1296.31|1301.31|1300.06|1295.06|1293.56|5
1725631200000|2024-09-06 14:00:00|1297.31|1296.06|1295.8|1294.55|1297.56|1296.56|1294.8|1294.05|22
1725865200000|2024-09-09 07:00:00|1299.95|1299.2|1299.2|1297.45|1300.7|1299.45|1298.7|1297.2|12
1725868800000|2024-09-09 08:00:00|1299.45|1297.7|1296.2|1295.45|1299.7|1297.95|1295.7|1293.95|1
1725872400000|2024-09-09 09:00:00|1295.95|1294.45|1297.2|1295.7|1312.45|1297.7|1295.2|1293.95|12
1725876000000|2024-09-09 10:00:00|1297.45|1295.45|1295.45|1294.2|1297.45|1295.45|1294.7|1293.95|2
1725879600000|2024-09-09 11:00:00|1295.7|1294.45|1297.06|1295.81|1297.7|1296.31|1295.7|1294.45|12
1725883200000|2024-09-09 12:00:00|1296.81|1295.56|1296.06|1294.81|1296.81|1295.56|1294.56|1293.06|16
1725886800000|2024-09-09 13:00:00|1295.81|1294.31|1296.81|1295.31|1297.56|1296.31|1294.81|1293.81|50
1725890400000|2024-09-09 14:00:00|1297.06|1295.56|1301.48|1300.23|1301.73|1300.23|1297.06|1295.31|15
1725951600000|2024-09-10 07:00:00|1305.23|1303.48|1309.83|1307.83|1311.08|1309.58|1304.73|1303.48|45
1725955200000|2024-09-10 08:00:00|1309.33|1308.08|1302.83|1301.08|1309.33|1308.08|1302.08|1300.33|2
1725958800000|2024-09-10 09:00:00|1302.58|1301.33|1302.83|1300.83|1303.58|1302.08|1300.08|1298.33|9
1725962400000|2024-09-10 10:00:00|1302.58|1301.08|1301.33|1299.83|1302.58|1301.58|1300.83|1299.08|33
1725966000000|2024-09-10 11:00:00|1301.58|1300.08|1299.69|1298.44|1302.08|1300.83|1298.94|1297.94|22
1725969600000|2024-09-10 12:00:00|1299.44|1298.19|1300.19|1298.94|1300.69|1299.69|1298.69|1297.69|2
1725973200000|2024-09-10 13:00:00|1299.94|1298.69|1293.94|1292.69|1300.19|1298.94|1293.69|1292.44|36
1725976800000|2024-09-10 14:00:00|1293.69|1292.44|1290.95|1289.45|1293.69|1292.44|1290.69|1288.7|17
1726038000000|2024-09-11 07:00:00|1297.95|1296.2|1298.7|1296.95|1302.2|1298.7|1297.95|1295.95|12
1726041600000|2024-09-11 08:00:00|1298.45|1296.7|1297.95|1296.45|1299.2|1297.7|1296.2|1293.95|1
1726045200000|2024-09-11 09:00:00|1298.2|1296.7|1297.45|1295.95|1299.2|1297.7|1297.2|1295.45|12
1726048800000|2024-09-11 10:00:00|1297.7|1296.2|1300.45|1298.95|1300.7|1299.2|1297.7|1296.2|1
1726052400000|2024-09-11 11:00:00|1300.7|1298.7|1302.68|1301.18|1303.68|1302.68|1300.7|1298.45|1
1726056000000|2024-09-11 12:00:00|1301.93|1300.43|1303.43|1302.18|1303.93|1302.68|1298.68|1296.93|36
1726059600000|2024-09-11 13:00:00|1303.18|1301.93|1297.68|1296.43|1304.68|1303.18|1297.68|1296.43|21
1726063200000|2024-09-11 14:00:00|1297.43|1296.18|1295.44|1293.44|1297.69|1296.44|1295.43|1293.44|15
1726124400000|2024-09-12 07:00:00|1310.94|1309.44|1313.13|1311.13|1314.19|1312.94|1310.19|1308.69|22
1726128000000|2024-09-12 08:00:00|1312.88|1310.88|1311.63|1310.13|1313.88|1312.38|1311.38|1310.13|21
1726131600000|2024-09-12 09:00:00|1311.38|1309.88|1312.13|1311.13|1312.63|1311.38|1311.38|1309.63|11
1726135200000|2024-09-12 10:00:00|1312.88|1310.88|1310.88|1309.38|1312.88|1311.63|1310.88|1308.88|16
1726138800000|2024-09-12 11:00:00|1310.63|1309.13|1311.63|1310.88|1312.38|1311.13|1310.13|1308.88|452
1726142400000|2024-09-12 12:00:00|1311.38|1310.63|1308.38|1307.38|1312.38|1311.63|1308.38|1307.38|557
1726146000000|2024-09-12 13:00:00|1308.13|1307.13|1304.63|1303.63|1309.88|1308.88|1303.88|1302.88|61
1726149600000|2024-09-12 14:00:00|1304.38|1303.38|1309.13|1307.88|1310.13|1308.88|1304.13|1303.13|15
1726210800000|2024-09-13 07:00:00|1314.53|1313.28|1313.53|1312.53|1314.53|1313.28|1313.53|1312.53|2
1726214400000|2024-09-13 08:00:00|1313.78|1312.28|1314.03|1312.53|1315.03|1313.53|1313.28|1312.03|4
1726218000000|2024-09-13 09:00:00|1314.28|1312.28|1314.28|1312.53|1315.03|1313.78|1313.03|1312.03|42
1726221600000|2024-09-13 10:00:00|1314.03|1312.78|1314.28|1312.53|1314.78|1313.03|1313.28|1312.03|11
1726225200000|2024-09-13 11:00:00|1314.53|1312.28|1314.63|1313.38|1314.88|1313.38|1312.78|1311.53|1
1726228800000|2024-09-13 12:00:00|1314.38|1313.13|1315.63|1313.63|1317.63|1314.38|1314.13|1311.13|51
1726232400000|2024-09-13 13:00:00|1315.38|1313.88|1316.63|1315.13|1316.88|1315.63|1314.13|1313.13|9
1726236000000|2024-09-13 14:00:00|1317.13|1315.38|1315.54|1314.29|1317.38|1315.38|1314.63|1313.38|7
1726470000000|2024-09-16 07:00:00|1316.54|1314.79|1317.05|1315.8|1318.3|1316.8|1316.54|1314.79|0
1726473600000|2024-09-16 08:00:00|1316.8|1315.55|1317.3|1316.3|1318.8|1317.3|1316.55|1315.05|23
1726477200000|2024-09-16 09:00:00|1317.05|1316.55|1316.05|1314.55|1317.8|1317.05|1316.05|1314.55|25
1726480800000|2024-09-16 10:00:00|1315.8|1314.3|1318.3|1316.8|1318.3|1317.3|1315.55|1314.05|10
1726484400000|2024-09-16 11:00:00|1318.05|1317.05|1319.11|1317.86|1319.61|1317.86|1317.55|1316.8|20
1726488000000|2024-09-16 12:00:00|1318.86|1318.11|1319.86|1318.61|1321.36|1319.86|1318.86|1317.61|19
1726491600000|2024-09-16 13:00:00|1320.11|1318.86|1322.61|1321.61|1323.86|1322.61|1319.36|1318.11|542
1726495200000|2024-09-16 14:00:00|1322.36|1321.86|1323.77|1322.27|1324.77|1323.36|1321.86|1320.61|20
1726556400000|2024-09-17 07:00:00|1327.02|1325.77|1324.02|1322.77|1327.02|1325.77|1323.77|1322.27|0
1726560000000|2024-09-17 08:00:00|1323.77|1322.52|1322.77|1320.52|1324.02|1322.52|1321.02|1319.52|1
1726563600000|2024-09-17 09:00:00|1323.02|1320.77|1321.65|1319.9|1323.02|1321.02|1320.65|1319.15|150
1726567200000|2024-09-17 10:00:00|1322.15|1320.15|1322.15|1320.4|1323.15|1321.9|1321.9|1319.9|0
1726570800000|2024-09-17 11:00:00|1321.9|1320.15|1322.22|1320.97|1323.9|1320.97|1320.4|1316.15|410
1726574400000|2024-09-17 12:00:00|1322.47|1321.22|1317.97|1316.22|1322.97|1321.47|1316.47|1314.97|0
1726578000000|2024-09-17 13:00:00|1317.72|1315.97|1315.72|1312.72|1318.22|1316.22|1313.47|1310.72|0
1726581600000|2024-09-17 14:00:00|1315.22|1313.47|1314.65|1313.15|1315.47|1314.22|1314.15|1312.72|7
1726642800000|2024-09-18 07:00:00|1312.65|1311.15|1314.34|1312.34|1315.09|1312.84|1311.9|1309.4|65
1726646400000|2024-09-18 08:00:00|1314.59|1312.59|1311.84|1310.34|1314.59|1312.59|1310.59|1308.59|12
1726650000000|2024-09-18 09:00:00|1312.09|1308.09|1309.84|1307.84|1313.84|1308.09|1308.59|1307.84|8
1726653600000|2024-09-18 10:00:00|1309.59||1309.34||1309.84||1308.59||0
1726657200000|2024-09-18 11:00:00|1309.59|1308.09|1310.78|1308.78|1311.78|1309.78|1309.09|1307.84|5587
1726660800000|2024-09-18 12:00:00|1311.03|1308.53|1310.53|1309.28|1311.28|1309.28|1309.78|1308.03|75
1726664400000|2024-09-18 13:00:00|1310.28|1308.03|1309.53|1308.03|1312.28|1309.78|1309.28|1307.78|2456
1726668000000|2024-09-18 14:00:00|1309.28|1307.78|1309.83|1307.83|1310.08|1308.33|1309.03|1307.78|13
1726729200000|2024-09-19 07:00:00|1322.08|1321.33|1325.08|1323.08|1326.08|1323.83|1322.08|1321.08|2
1726732800000|2024-09-19 08:00:00|1324.83|1322.83|1325.58|1323.33|1326.58|1324.58|1324.08|1322.33|0
1726736400000|2024-09-19 09:00:00|1325.33|1323.58|1329.08|1326.83|1329.08|1326.83|1324.58|1322.33|625
1726740000000|2024-09-19 10:00:00|1329.33|1327.08|1329.83|1327.83|1330.58|1329.08|1329.08|1326.83|0
1726743600000|2024-09-19 11:00:00|1329.58|1328.08|1330.08|1328.83|1330.08|1328.83|1329.08|1327.83|10
1726747200000|2024-09-19 12:00:00|1329.83|1329.08|1332.58|1331.58|1332.58|1331.58|1329.83|1328.58|258
1726750800000|2024-09-19 13:00:00|1332.33|1331.08|1325.86|1324.86|1332.58|1331.08|1323.36|1321.36|68
1726754400000|2024-09-19 14:00:00|1326.36|1324.11|1321.61|1320.11|1326.36|1325.11|1321.61|1319.86|21
1726815600000|2024-09-20 07:00:00|1322.11|1318.61|1318.36|1317.11|1322.11|1318.61|1315.11|1311.61|10
1726819200000|2024-09-20 08:00:00|1318.61|1316.61|1318.44|1316.94|1318.94|1316.97|1316.22|1314.61|11
1726822800000|2024-09-20 09:00:00|1318.19|1316.69|1314.94|1313.69|1318.19|1316.69|1314.44|1313.44|13
1726826400000|2024-09-20 10:00:00|1315.19|1313.94|1318.44|1317.19|1318.44|1317.19|1314.44|1313.44|38
1726830000000|2024-09-20 11:00:00|1318.69|1317.44|1320.69|1319.69|1320.69|1319.69|1318.69|1317.44|12
1726833600000|2024-09-20 12:00:00|1320.94|1319.94|1317.71|1316.46|1321.69|1320.69|1317.21|1315.96|11
1726837200000|2024-09-20 13:00:00|1317.46|1316.21|1315.1|1314.1|1318.71|1317.46|1314.71|1313.71|2
1726840800000|2024-09-20 14:00:00|1315.35|1313.6|1317.09|1314.84|1317.09|1315.09|1314.59|1313.59|1
1727074800000|2024-09-23 07:00:00|1316.89|1313.64|1318.73|1316.98|1318.98|1316.98|1310.89|1308.39|1
1727078400000|2024-09-23 08:00:00|1318.48|1316.73|1315.23|1313.48|1318.48|1316.73|1312.98|1311.73|65
1727082000000|2024-09-23 09:00:00|1314.98|1313.23|1313.73|1311.48|1315.48|1313.48|1311.48|1310.23|10
1727085600000|2024-09-23 10:00:00|1313.98|1311.73|1312.23|1310.98|1314.23|1311.98|1312.23|1310.23|1
1727089200000|2024-09-23 11:00:00|1312.48|1310.73|1313.74|1312.74|1313.99|1312.74|1311.23|1309.73|2
1727092800000|2024-09-23 12:00:00|1313.49|1312.49|1314.99|1313.99|1315.49|1314.24|1312.74|1311.74|12
1727096400000|2024-09-23 13:00:00|1315.24|1314.24|1321.49|1320.24|1322.49|1321.49|1315.24|1314.24|2
1727100000000|2024-09-23 14:00:00|1321.74|1320.74|1323.56|1321.81|1323.56|1321.81|1321.24|1319.99|8
1727179200000|2024-09-24 12:00:00|1329.06|1327.06|1329.06|1327.81|1329.06|1327.81|1328.81|1327.06|0
1727182800000|2024-09-24 13:00:00|1329.31|1328.06|1326.56|1324.56|1331.06|1330.06|1326.31|1324.31|10
1727186400000|2024-09-24 14:00:00|1326.31|1324.31|1324.94|1323.44|1326.69|1325.44|1324.31|1323.06|10
1727265600000|2024-09-25 12:00:00|1316.69|1315.94|1317.19|1315.94|1318.44|1316.94|1316.44|1315.69|43
1727269200000|2024-09-25 13:00:00|1316.94|1315.69|1313.94|1312.44|1317.19|1315.94|1313.19|1312.19|1
1727272800000|2024-09-25 14:00:00|1314.19|1312.69|1316.44|1315.44|1316.69|1315.69|1314.19|1312.69|10
1727334000000|2024-09-26 07:00:00|1316.19|1315.69|1310.94|1309.69|1316.19|1315.69|1307.44|1304.94|34
1727337600000|2024-09-26 08:00:00|1311.19|1309.94|1313.5|1312.5|1314.25|1313|1310.19|1308.94|2
1727341200000|2024-09-26 09:00:00|1313.75|1312.25|1311.75|1310.25|1314.25|1313|1310.5|1309.5|10
1727344800000|2024-09-26 10:00:00|1311.5|1310|1309|1307.75|1311.75|1310.25|1308.5|1307.5|0
1727348400000|2024-09-26 11:00:00|1308.75|1307.5|1303.74|1302.49|1309|1307.5|1303.49|1302.24|0
1727352000000|2024-09-26 12:00:00|1303.99|1302.24|1306.74|1305.49|1307.49|1305.99|1303.49|1300.74|0
1727355600000|2024-09-26 13:00:00|1306.49|1305.24|1305.74|1304.24|1307.49|1305.49|1302.74|1301.49|0
1727359200000|2024-09-26 14:00:00|1305.99|1303.99|1304.31|1302.81|1306.56|1305.06|1304.06|1302.81|9
1727420400000|2024-09-27 07:00:00|1313.31|1311.31|1311.51|1310.51|1314.56|1313.31|1309.81|1308.56|20
1727424000000|2024-09-27 08:00:00|1311.76|1310.76|1313.26|1311.51|1315.26|1313.51|1311.76|1310.76|0
1727427600000|2024-09-27 09:00:00|1313.76|1311.76|1313.51|1312.51|1316.26|1315.01|1311.01|1309.76|10
1727431200000|2024-09-27 10:00:00|1313.76|1312.76|1315.26|1314.26|1316.26|1315.01|1313.51|1312.76|0
1727434800000|2024-09-27 11:00:00|1315.51|1314.51|1318.17|1317.17|1318.76|1317.51|1315.26|1314.26|1
1727438400000|2024-09-27 12:00:00|1318.42|1316.92|1313.92|1312.67|1318.42|1317.17|1313.42|1312.42|0
1727442000000|2024-09-27 13:00:00|1313.67|1312.42|1314.92|1311.67|1315.42|1314.17|1312.67|1311.67|1
1727445600000|2024-09-27 14:00:00|1314.67|1311.42|1318.27|1316.52|1318.27|1316.52|1313.67|1311.42|5
1727679600000|2024-09-30 07:00:00|1326.27|1319.77|1319.81|1318.56|1326.27|1324.52|1319.81|1318.31|87
1727683200000|2024-09-30 08:00:00|1320.06|1318.81|1318.81|1317.31|1320.81|1319.06|1314.31|1313.06|4
1727686800000|2024-09-30 09:00:00|1318.56|1317.06|1319.06|1318.06|1319.81|1318.56|1317.81|1316.81|8
1727690400000|2024-09-30 10:00:00|1319.31|1317.81|1318.31|1317.31|1319.56|1318.06|1317.81|1317.06|12
1727694000000|2024-09-30 11:00:00|1318.06|1317.56|1318.52|1317.27|1319.02|1317.77|1317.56|1316.31|10
1727697600000|2024-09-30 12:00:00|1318.27|1317.02|1319.02|1317.77|1319.52|1318.27|1317.27|1316.27|5
1727701200000|2024-09-30 13:00:00|1318.77|1317.52|1319.77|1318.52|1320.52|1319.27|1317.27|1316.27|0
1727704800000|2024-09-30 14:00:00|1319.52|1318.27|1322.16|1320.91|1322.66|1321.41|1318.52|1317.52|1
1727766000000|2024-10-01 07:00:00|1324.83|1323.58|1325.83|1324.58|1326.83|1325.58|1324.83|1323.58|0
1727769600000|2024-10-01 08:00:00|1325.58|1324.33|1323.83|1322.58|1327.58|1326.33|1323.83|1322.58|0
1727773200000|2024-10-01 09:00:00|1323.58|1322.33|1323.08|1322.08|1325.58|1323.83|1322.08|1321.08|14
1727776800000|2024-10-01 10:00:00|1323.33|1322.58|1326.33|1325.08|1326.33|1325.08|1323.08|1322.08|20
1727780400000|2024-10-01 11:00:00|1326.08|1324.83|1325.43|1324.43|1326.58|1324.93|1325.43|1324.33|1
1727784000000|2024-10-01 12:00:00|1325.68|1324.68|1325.93|1324.93|1326.68|1325.43|1325.43|1323.68|0
1727787600000|2024-10-01 13:00:00|1326.18|1324.68|1336.68|1334.43|1337.43|1336.68|1324.68|1323.43|165
1727791200000|2024-10-01 14:00:00|1338.43|1334.68|1333.6|1330.6|1338.93|1337.68|1333.1|1330.6|42
1727852400000|2024-10-02 07:00:00|1332.43|1331.93|1350.88|1349.88|1352.88|1351.38|1332.43|1331.93|40
1727856000000|2024-10-02 08:00:00|1351.13|1350.38|1351.88|1350.63|1353.38|1352.63|1349.38|1348.13|30
1727859600000|2024-10-02 09:00:00|1351.63|1350.38|1348.38|1347.13|1352.88|1351.63|1348.38|1347.13|1
1727863200000|2024-10-02 10:00:00|1348.13|1346.88|1350.88|1349.63|1352.38|1351.13|1345.88|1344.63|12
1727866800000|2024-10-02 11:00:00|1351.13|1349.88|1350.5|1349.5|1351.88|1350.63|1349.13|1347.38|12
1727870400000|2024-10-02 12:00:00|1350.75|1349.25|1351.75|1350.5|1353|1352|1350.25|1348.75|0
1727874000000|2024-10-02 13:00:00|1351.5|1350.25|1352|1351|1353|1351.75|1348|1346.75|41
1727877600000|2024-10-02 14:00:00|1352.25|1350.75|1352.08|1350.83|1353|1351.75|1351.33|1350.08|11
1727938800000|2024-10-03 07:00:00|1348.83|1348.08|1341.48|1340.48|1349.83|1348.58|1339.23|1338.23|157
1727942400000|2024-10-03 08:00:00|1342.23|1340.73|1341.73|1340.73|1343.73|1342.73|1340.73|1339.48|200
1727946000000|2024-10-03 09:00:00|1341.48|1340.98|1344.73|1343.98|1345.23|1344.23|1339.98|1338.73|401
1727949600000|2024-10-03 10:00:00|1344.98|1344.23|1347.98|1346.98|1348.48|1347.73|1344.73|1343.98|186
1727953200000|2024-10-03 11:00:00|1348.23|1347.23|1348.44|1347.44|1349.94|1349.15|1347.73|1345.98|29
1727956800000|2024-10-03 12:00:00|1348.69|1347.19|1346.69|1345.69|1348.69|1347.94|1344.69|1343.69|13
1727960400000|2024-10-03 13:00:00|1346.94|1345.94|1344.69|1342.44|1347.19|1346.44|1342.19|1341.44|34
1727964000000|2024-10-03 14:00:00|1344.94|1342.69|1349.37|1348.12|1349.62|1348.37|1343.19|1342.19|17
1728025200000|2024-10-04 07:00:00|1349|1348.5|1355.64|1354.39|1356.14|1355.39|1349|1348.5|26
1728028800000|2024-10-04 08:00:00|1355.89|1354.64|1351.89|1349.89|1355.89|1354.89|1349.64|1348.64|24
1728032400000|2024-10-04 09:00:00|1351.39|1349.64|1353.14|1351.89|1353.14|1352.14|1351.39|1349.64|10
1728036000000|2024-10-04 10:00:00|1353.39|1352.14|1351.89|1350.89|1353.39|1352.39|1351.64|1350.64|0
1728039600000|2024-10-04 11:00:00|1352.14|1351.14|1353.57|1352.57|1353.82|1352.82|1351.64|1350.64|3
1728043200000|2024-10-04 12:00:00|1353.82|1352.82|1358.32|1357.07|1358.32|1357.07|1350.82|1348.82|17
1728046800000|2024-10-04 13:00:00|1358.57|1357.32|1357.57|1356.57|1359.32|1358.57|1355.57|1354.57|51
1728050400000|2024-10-04 14:00:00|1357.32|1356.32|1361.56|1360.31|1362.06|1361.06|1357.32|1356.32|36
1728284400000|2024-10-07 07:00:00|1354.06|1353.06|1355.54|1354.54|1359.29|1358.04|1353.56|1351.81|20
1728288000000|2024-10-07 08:00:00|1356.04|1354.29|1356.29|1355.04|1357.79|1356.54|1354.04|1352.79|2
1728291600000|2024-10-07 09:00:00|1356.04|1354.79|1359.79|1358.79|1360.79|1359.54|1354.54|1353.54|40
1728295200000|2024-10-07 10:00:00|1360.04|1358.54|1355.29|1354.29|1360.04|1358.54|1350.54|1349.29|64
1728298800000|2024-10-07 11:00:00|1355.54|1354.04|1350.84|1349.84|1355.79|1354.29|1350.09|1348.59|36
1728302400000|2024-10-07 12:00:00|1350.59|1349.59|1350.09|1348.84|1352.34|1350.84|1349.34|1348.09|14
1728306000000|2024-10-07 13:00:00|1350.34|1349.09|1353.09|1352.09|1356.34|1355.34|1348.59|1347.59|22
1728309600000|2024-10-07 14:00:00|1353.34|1352.34|1353.54|1352.04|1354.34|1353.34|1352.59|1351.29|5
1728370800000|2024-10-08 07:00:00|1342.54|1340.54|1341.95|1340.45|1344.54|1343.04|1340.95|1339.45|20
1728374400000|2024-10-08 08:00:00|1342.2|1340.7|1341.95|1340.7|1344.45|1343.2|1340.95|1339.45|21
1728378000000|2024-10-08 09:00:00|1342.2|1340.45|1346.2|1344.45|1346.45|1344.95|1341.45|1339.95|1
1728381600000|2024-10-08 10:00:00|1345.7|1344.2|1346.45|1344.95|1346.7|1345.45|1345.2|1343.7|2
1728385200000|2024-10-08 11:00:00|1346.7|1345.2|1346.72|1344.97|1347.7|1346.45|1345.72|1343.97|0
1728388800000|2024-10-08 12:00:00|1346.47|1345.22|1346.72|1344.97|1347.47|1345.97|1345.22|1343.72|1
1728392400000|2024-10-08 13:00:00|1346.97|1345.22|1338.97|1337.97|1346.97|1345.47|1337.47|1336.47|0
1728396000000|2024-10-08 14:00:00|1339.22|1337.72|1336.81|1335.31|1339.22|1337.97|1336.56|1335.06|49
1728457200000|2024-10-09 07:00:00|1339.81|1338.31|1340.69|1338.94|1340.94|1338.94|1337.31|1336.31|1
1728460800000|2024-10-09 08:00:00|1340.94|1338.69|1338.44|1337.19|1341.19|1339.44|1338.44|1336.69|26
1728464400000|2024-10-09 09:00:00|1338.69|1337.44|1339.94|1338.69|1340.44|1339.19|1337.69|1336.69|3
1728468000000|2024-10-09 10:00:00|1339.69|1338.44|1338.69|1337.19|1340.69|1339.19|1337.94|1336.69|2
1728471600000|2024-10-09 11:00:00|1338.94|1337.44|1336.96|1335.71|1338.94|1337.69|1336.19|1335.19|1
1728475200000|2024-10-09 12:00:00|1337.21|1335.96|1335.96|1334.71|1338.46|1337.21|1333.71|1332.71|10
1728478800000|2024-10-09 13:00:00|1336.21|1334.46|1337.46|1336.21|1338.21|1337.21|1334.96|1333.71|0
1728482400000|2024-10-09 14:00:00|1337.96|1336.46|1335.99|1334.74|1338.71|1337.46|1335.99|1334.49|8
1728543600000|2024-10-10 07:00:00|1347.75|1346|1344|1342.25|1348.25|1346|1342.5|1341|15
1728547200000|2024-10-10 08:00:00|1344.25|1342.75|1346.25|1344.75|1347.75|1346.75|1344|1342.5|1
1728550800000|2024-10-10 09:00:00|1346.45|1344.95|1346.5|1344.75|1348|1346.25|1344.75|1343|6
1728554400000|2024-10-10 10:00:00|1346.25|1344|1348.75|1346.75|1350|1348.25|1345.75|1344|23
1728558000000|2024-10-10 11:00:00|1348.5|1346.5|1347.31|1345.81|1348.5|1346.5|1346.25|1344.75|1
1728561600000|2024-10-10 12:00:00|1347.56|1345.56|1351.06|1349.31|1351.06|1349.31|1347.06|1344.31|13
1728565200000|2024-10-10 13:00:00|1350.81|1349.81|1349.31|1348.31|1351.31|1350.06|1348.31|1347.06|19
1728568800000|2024-10-10 14:00:00|1349.56|1348.56|1353.47|1351.97|1353.72|1351.97|1349.31|1348.31|30
1728640800000|2024-10-11 10:00:00|1354.72|1353.97|1356.22|1354.72|1356.22|1354.72|1354.72|1353.97|11
1728644400000|2024-10-11 11:00:00|1356.47|1354.97|1357.72|1356.47|1357.97|1356.47|1356.22|1354.72|22
1728648000000|2024-10-11 12:00:00|1357.97|1356.72|1359.47|1358.22|1360.97|1359.47|1357.72|1356.72|11
1728651600000|2024-10-11 13:00:00|1359.72|1358.47|1361.22|1359.97|1361.97|1360.97|1358.47|1357.47|31
1728655200000|2024-10-11 14:00:00|1360.97|1360.22|1361.81|1360.31|1362.31|1361.06|1360.22|1359.22|37
1728889200000|2024-10-14 07:00:00|1360.31|1357.81|1359.76|1358.76|1360.81|1359.01|1356.56|1354.31|2
1728892800000|2024-10-14 08:00:00|1360.01|1358.51|1359.26|1358.01|1361.76|1360.51|1358.01|1357.01|1
1728896400000|2024-10-14 09:00:00|1359.51|1358.26|1358.01|1357.01|1359.76|1358.51|1357.26|1356.01|0
1728900000000|2024-10-14 10:00:00|1358.26|1356.76|1356.76|1355.76|1358.26|1357.01|1356.76|1355.51|1
1728903600000|2024-10-14 11:00:00|1357.01|1356.01|1360.38|1359.13|1360.38|1359.13|1357.01|1356.01|1
1728907200000|2024-10-14 12:00:00|1360.13|1358.88|1362.38|1361.13|1363.13|1361.63|1358.88|1357.63|2
1728910800000|2024-10-14 13:00:00|1362.13|1360.88|1362.88|1361.88|1364.13|1362.88|1359.38|1358.13|20
1728914400000|2024-10-14 14:00:00|1363.13|1362.13|1362.9|1361.4|1364.13|1362.88|1362.65|1361.4|13
1728975600000|2024-10-15 07:00:00|1348.65|1346.9|1348.68|1347.68|1352.9|1351.4|1348.65|1346.9|318
1728979200000|2024-10-15 08:00:00|1348.43|1346.68|1346.68|1344.43|1348.43|1346.68|1345.68|1343.93|215
1728982800000|2024-10-15 09:00:00|1346.43|1344.68|1345.93|1344.93|1346.93|1345.68|1345.68|1344.43|18
1728986400000|2024-10-15 10:00:00|1345.68|1345.18|1346.68|1345.68|1346.68|1345.68|1345.18|1344.43|18
1728990000000|2024-10-15 11:00:00|1346.93|1345.43|1349.36|1348.11|1349.86|1348.61|1345.43|1344.68|2
1728993600000|2024-10-15 12:00:00|1349.61|1348.36|1348.36|1347.61|1350.36|1349.11|1348.11|1346.86|3
1728997200000|2024-10-15 13:00:00|1348.61|1347.86|1349.86|1348.86|1351.11|1350.11|1348.36|1347.11|158
1729000800000|2024-10-15 14:00:00|1349.61|1348.61|1351.3|1350.05|1351.3|1350.05|1349.61|1348.61|6
1729062000000|2024-10-16 07:00:00|1351.55|1349.8|1352.22|1349.97|1355.8|1353.3|1351.05|1348.3|22
1729065600000|2024-10-16 08:00:00|1352.47|1350.22|1348.72|1346.97|1352.47|1350.22|1347.97|1345.97|250
1729069200000|2024-10-16 09:00:00|1348.97|1345.47|1348.47|1346.72|1349.97|1347.72|1346.97|1344.97|47
1729072800000|2024-10-16 10:00:00|1348.72|1346.47|1350.22|1348.72|1350.72|1348.72|1347.72|1346.47|191
1729076400000|2024-10-16 11:00:00|1350.47|1348.97|1350.31|1348.56|1351.72|1349.72|1349.56|1348.06|0
1729080000000|2024-10-16 12:00:00|1350.56|1348.81|1349.56|1348.81|1351.31|1349.56|1349.56|1348.81|20
1729083600000|2024-10-16 13:00:00|1349.81|1347.56|1349.56|1348.31|1351.31|1349.56|1348.31|1346.81|684
1729087200000|2024-10-16 14:00:00|1349.31|1348.06|1352.45|1350.2|1352.95|1350.7|1349.06|1347.06|5
1729148400000|2024-10-17 07:00:00|1351.7|1350.45|1350.7|1348.7|1353.2|1351.45|1347.95|1344.95|25
1729152000000|2024-10-17 08:00:00|1350.95|1348.45|1353.95|1351.95|1355.7|1353.45|1350.95|1348.45|0
1729155600000|2024-10-17 09:00:00|1354.2|1351.7|1354.63|1352.63|1355.13|1352.88|1352.95|1350.7|0
1729159200000|2024-10-17 10:00:00|1354.88|1352.88|1356.63|1354.88|1356.63|1354.88|1354.63|1352.63|0
1729162800000|2024-10-17 11:00:00|1356.38|1355.13|1355.64|1354.64|1357.63|1356.63|1355.64|1354.64|9
1729166400000|2024-10-17 12:00:00|1355.39|1354.39|1357.39|1355.64|1357.64|1356.39|1354.89|1352.14|22
1729170000000|2024-10-17 13:00:00|1357.14|1355.39|1357.89|1357.14|1359.64|1357.89|1355.89|1354.64|9
1729173600000|2024-10-17 14:00:00|1357.64|1356.89|1355.76|1354.51|1357.64|1356.89|1354.76|1353.26|5
1729234800000|2024-10-18 07:00:00|1358.76|1357.26|1356.63|1355.63|1358.76|1357.26|1355.51|1354.51|2
1729238400000|2024-10-18 08:00:00|1356.38|1355.38|1353.63|1352.38|1356.88|1355.88|1353.63|1352.38|2
1729242000000|2024-10-18 09:00:00|1353.88|1352.13|1353.63|1352.63|1355.38|1353.88|1353.13|1351.88|2
1729245600000|2024-10-18 10:00:00|1353.88|1352.38|1353.13|1351.88|1354.13|1352.88|1352.63|1351.38|1
1729249200000|2024-10-18 11:00:00|1353.38|1352.13|1354.64|1353.39|1355.39|1353.89|1353.13|1352.13|1
1729252800000|2024-10-18 12:00:00|1354.39|1353.14|1351.14|1349.89|1354.89|1353.89|1351.14|1349.89|5
1729256400000|2024-10-18 13:00:00|1351.39|1350.14|1346.64|1345.39|1351.64|1350.39|1344.39|1343.39|11
1729260000000|2024-10-18 14:00:00|1346.39|1345.14|1343.28|1341.28|1346.39|1345.14|1343.28|1341.03|14
1729494000000|2024-10-21 07:00:00|1349.4|1348.65|1354.91|1353.91|1355.91|1354.66|1349.4|1347.4|4
1729497600000|2024-10-21 08:00:00|1354.66|1353.16|1353.91|1352.66|1355.91|1354.66|1353.41|1352.16|64
1729501200000|2024-10-21 09:00:00|1354.16|1352.91|1355.16|1354.16|1355.41|1354.16|1353.41|1352.16|2
1729504800000|2024-10-21 10:00:00|1354.91|1353.91|1352.66|1351.41|1354.91|1353.91|1352.66|1351.41|33
1729508400000|2024-10-21 11:00:00|1352.41|1351.16|1350.88|1349.63|1353.41|1352.16|1350.63|1349.38|33
1729512000000|2024-10-21 12:00:00|1350.63|1349.88|1349.88|1348.63|1351.38|1350.13|1349.63|1348.38|1
1729515600000|2024-10-21 13:00:00|1349.63|1348.38|1349.63|1348.38|1351.13|1349.88|1348.13|1347.13|4
1729519200000|2024-10-21 14:00:00|1349.88|1348.88|1346.62|1345.12|1350.13|1348.88|1346.62|1344.87|9
1729591200000|2024-10-22 10:00:00|1352.95|1352.2|1351.95|1350.45|1352.95|1352.2|1351.95|1350.45|36
1729594800000|2024-10-22 11:00:00|1352.2|1350.2|1351.49|1349.99|1352.7|1350.95|1349.7|1348.7|202
1729598400000|2024-10-22 12:00:00|1351.74|1349.74|1350.24|1348.99|1352.24|1350.99|1350.24|1348.99|2
1729602000000|2024-10-22 13:00:00|1350.49|1349.24|1352.49|1350.74|1353.74|1352.24|1348.74|1347.74|30
1729605600000|2024-10-22 14:00:00|1352.24|1351.24|1353.49|1351.99|1353.49|1352.24|1350.99|1349.99|4
1729666800000|2024-10-23 07:00:00|1348.31|1346.56|1344.92|1343.67|1350.31|1348.81|1343.92|1342.92|23
1729670400000|2024-10-23 08:00:00|1344.67|1343.42|1342.92|1341.67|1345.17|1343.67|1342.17|1340.92|0
1729674000000|2024-10-23 09:00:00|1343.17|1341.92|1347.92|1346.67|1347.92|1346.67|1343.17|1341.92|28
1729677600000|2024-10-23 10:00:00|1347.67|1346.42|1342.92|1341.67|1347.92|1346.67|1342.67|1341.67|2
1729681200000|2024-10-23 11:00:00|1343.17|1341.92|1345.82|1344.57|1346.57|1345.07|1342.67|1341.92|2
1729684800000|2024-10-23 12:00:00|1346.07|1345.07|1344.07|1342.82|1347.57|1346.57|1344.07|1342.82|16
1729688400000|2024-10-23 13:00:00|1343.57|1342.32|1347.57|1346.07|1348.32|1347.07|1342.57|1341.32|11
1729692000000|2024-10-23 14:00:00|1347.32|1346.32|1346.06|1344.56|1348.32|1346.82|1346.06|1344.56|16
1729760400000|2024-10-24 09:00:00|1357.15|1355.15|1360.4|1359.15|1360.65|1359.65|1355.4|1353.9|1
1729764000000|2024-10-24 10:00:00|1360.65|1359.65|1357.9|1356.9|1361.4|1360.65|1357.9|1356.65|1
1729767600000|2024-10-24 11:00:00|1358.15|1356.65|1359.33|1358.08|1360.08|1358.33|1357.15|1355.9|8
1729771200000|2024-10-24 12:00:00|1359.08|1357.83|1357.08|1355.83|1359.58|1358.33|1356.83|1355.83|0
1729774800000|2024-10-24 13:00:00|1357.33|1355.58|1356.33|1354.83|1358.08|1356.83|1353.83|1352.58|2
1729778400000|2024-10-24 14:00:00|1356.58|1354.58|1357.71|1356.21|1357.71|1356.21|1354.33|1353.08|7
1729854000000|2024-10-25 11:00:00|1358.51|1357.01|1358.26|1357.01|1358.51|1357.01|1357.76|1356.76|0
1729857600000|2024-10-25 12:00:00|1358.51|1357.26|1360.51|1359.26|1361.01|1359.76|1358.51|1357.26|4
1729861200000|2024-10-25 13:00:00|1360.26|1359.01|1363.26|1361.76|1366.01|1364.51|1360.26|1359.01|4
1729864800000|2024-10-25 14:00:00|1363.01|1362.01|1366.63|1365.13|1366.88|1365.38|1362.76|1361.76|4
1730102400000|2024-10-28 08:00:00|1354.13|1353.38|1354.24|1352.99|1354.74|1353.49|1352.63|1350.88|5
1730106000000|2024-10-28 09:00:00|1354.49|1353.24|1350.99|1349.99|1354.74|1353.49|1347.99|1346.99|18
1730109600000|2024-10-28 10:00:00|1350.74|1349.74|1348.74|1347.49|1351.74|1350.49|1348.24|1347.24|1
1730113200000|2024-10-28 11:00:00|1348.49|1347.24|1346.99|1345.99|1348.74|1347.49|1346.74|1345.49|1
1730116800000|2024-10-28 12:00:00|1347.24|1345.74|1347.61|1346.36|1347.61|1346.49|1346.24|1345.24|2
1730120400000|2024-10-28 13:00:00|1347.36|1346.11|1354.86|1353.61|1355.86|1354.11|1347.11|1346.11|28
1730124000000|2024-10-28 14:00:00|1355.11|1354.11|1358.36|1357.11|1358.86|1357.61|1353.61|1352.36|7
1730192400000|2024-10-29 09:00:00|1365.63|1364.13|1368.88|1367.63|1369.13|1367.63|1364.88|1364.13|23
1730196000000|2024-10-29 10:00:00|1369.13|1367.88|1365.88|1364.63|1369.13|1367.88|1364.63|1363.38|5
1730199600000|2024-10-29 11:00:00|1365.63|1364.88|1363.88|1362.63|1367.13|1366.13|1363.38|1362.38|0
1730203200000|2024-10-29 12:00:00|1363.63|1362.38|1363.44|1362.19|1365.38|1364.13|1362.69|1361.69|19
1730206800000|2024-10-29 13:00:00|1363.19|1361.94|1357.94|1356.19|1363.44|1362.19|1356.19|1355.19|16
1730210400000|2024-10-29 14:00:00|1357.69|1355.94|1358.69|1357.69|1360.19|1358.69|1356.69|1354.94|15
1730275200000|2024-10-30 08:00:00|1355.64|1354.89|1360.28|1358.53|1362.14|1360.39|1355.39|1353.64|5
1730278800000|2024-10-30 09:00:00|1360.53|1358.78|1361.28|1359.78|1361.28|1360.28|1358.03|1357.03|2
1730282400000|2024-10-30 10:00:00|1361.03|1359.53|1361.53|1360.28|1362.53|1361.28|1359.78|1358.78|0
1730286000000|2024-10-30 11:00:00|1361.28|1360.03|1359.03|1357.78|1362.78|1361.78|1358.53|1357.53|1
1730289600000|2024-10-30 12:00:00|1359.28|1358.03|1360.08|1358.58|1363.28|1361.78|1358.78|1357.53|2
1730293200000|2024-10-30 13:00:00|1359.83|1358.83|1360.08|1358.08|1360.58|1359.33|1356.33|1355.33|0
1730296800000|2024-10-30 14:00:00|1359.83|1357.83|1358.83|1357.33|1359.83|1358.83|1357.08|1355.83|10
1730365200000|2024-10-31 09:00:00|1345.37|1343.87|1347.12|1345.37|1349.37|1347.87|1345.37|1343.87|0
1730368800000|2024-10-31 10:00:00|1346.87|1345.12|1341.62|1340.37|1346.87|1345.12|1341.12|1340.12|15
1730372400000|2024-10-31 11:00:00|1341.87|1340.62|1339.12|1338.12|1342.12|1340.62|1339.12|1338.12|2
1730376000000|2024-10-31 12:00:00|1338.87|1337.87|1337.12|1335.87|1340.37|1339.12|1336.87|1335.62|10
1730379600000|2024-10-31 13:00:00|1337.37|1336.12|1337.32|1336.32|1339.07|1337.82|1335.32|1334.07|12
1730383200000|2024-10-31 14:00:00|1336.82|1336.07|1337.57|1336.57|1339.07|1337.82|1334.32|1332.82|14
1730448000000|2024-11-01 08:00:00|1343.05|1341.55|1341.8|1340.55|1346.3|1345.05|1341.55|1340.55|15
1730451600000|2024-11-01 09:00:00|1341.55|1340.8|1343.55|1342.55|1344.8|1343.55|1341.3|1340.3|10
1730455200000|2024-11-01 10:00:00|1343.8|1342.3|1342.9|1341.65|1345.3|1344.3|1340.9|1339.9|10
1730458800000|2024-11-01 11:00:00|1343.15|1341.9|1346.9|1345.4|1346.9|1345.65|1342.65|1341.65|1
1730462400000|2024-11-01 12:00:00|1346.65|1345.65|1345.37|1342.87|1347.9|1346.65|1343.62|1342.12|4
1730466000000|2024-11-01 13:00:00|1345.12|1343.12|1340.37|1338.12|1345.62|1343.87|1340.37|1338.12|13
1730469600000|2024-11-01 14:00:00|1340.62|1338.37|1339.37|1337.62|1341.12|1340.12|1337.62|1336.37|102
1730707200000|2024-11-04 08:00:00|1340.23|1338.73|1337.57|1336.57|1340.98|1339.98|1336.57|1335.57|73
1730710800000|2024-11-04 09:00:00|1337.32|1336.32|1341.07|1340.07|1341.07|1340.07|1336.57|1335.32|59
1730714400000|2024-11-04 10:00:00|1341.32|1340.32|1343.32|1342.32|1343.32|1342.57|1341.07|1340.07|61
1730718000000|2024-11-04 11:00:00|1343.57|1342.57|1344.07|1343.07|1345.32|1344.07|1343.57|1342.57|1
1730721600000|2024-11-04 12:00:00|1343.82|1342.82|1341.3|1340.3|1344.32|1343.07|1340.8|1339.8|6
1730725200000|2024-11-04 13:00:00|1341.05|1340.05|1338.05|1336.8|1342.05|1341.05|1337.3|1336.3|9
1730728800000|2024-11-04 14:00:00|1337.8|1336.55|1336.55|1335.8|1338.05|1336.8|1335.8|1334.55|10
1730732400000|2024-11-04 15:00:00|1336.8|1335.55|1335.41|1333.66|1336.8|1335.55|1334.66|1333.41|21
1730793600000|2024-11-05 08:00:00|1329.91|1328.41|1334.19|1333.44|1334.94|1333.94|1327.66|1326.16|2
1730797200000|2024-11-05 09:00:00|1334.44|1333.19|1340.69|1339.44|1340.69|1339.44|1334.44|1333.19|7
1730800800000|2024-11-05 10:00:00|1340.44|1339.19|1338.19|1336.94|1341.19|1339.94|1337.44|1336.44|5
1730804400000|2024-11-05 11:00:00|1338.44|1337.19|1337.94|1336.94|1339.69|1338.44|1337.44|1336.19|0
1730808000000|2024-11-05 12:00:00|1337.69|1336.69|1338.62|1337.62|1339.69|1338.44|1337.69|1336.69|15
1730811600000|2024-11-05 13:00:00|1338.37|1337.12|1340.62|1339.62|1341.37|1340.12|1337.87|1336.62|10
1730815200000|2024-11-05 14:00:00|1340.87|1339.87|1340.37|1338.87|1342.12|1341.12|1339.37|1338.12|6
1730818800000|2024-11-05 15:00:00|1340.87|1338.62|1341.32|1339.82|1342.12|1341.12|1340.62|1338.62|1
1730890800000|2024-11-06 11:00:00|1335.07|1333.82|1331.57|1330.57|1337.57|1336.57|1330.57|1329.57|4
1730894400000|2024-11-06 12:00:00|1331.82|1330.32|1330.34|1329.09|1333.32|1332.07|1329.34|1328.57|2
1730898000000|2024-11-06 13:00:00|1330.59|1329.34|1326.09|1325.09|1330.59|1329.59|1324.84|1323.84|15
1730901600000|2024-11-06 14:00:00|1326.34|1324.59|1323.34|1322.09|1327.09|1326.09|1321.34|1320.34|13
1730905200000|2024-11-06 15:00:00|1323.09|1321.84|1322.63|1321.63|1324.63|1323.63|1322.34|1321.09|9
1730970000000|2024-11-07 09:00:00|1333.88|1332.38|1332.63|1331.13|1335.38|1334.13|1332.13|1331.13|2
1730973600000|2024-11-07 10:00:00|1332.38|1330.88|1331.88|1330.63|1335.13|1334.13|1331.38|1330.13|2
1730977200000|2024-11-07 11:00:00|1331.63|1330.38|1329.88|1327.88|1333.13|1331.88|1329.88|1327.88|2
1730980800000|2024-11-07 12:00:00|1329.63|1327.63|1332.13|1331.13|1332.88|1331.63|1329.38|1327.63|1
1730984400000|2024-11-07 13:00:00|1332.38|1331.38|1332.63|1331.63|1335.38|1334.13|1332.38|1331.38|7
1730988000000|2024-11-07 14:00:00|1332.88|1331.38|1332.05|1330.8|1334.8|1333.8|1330.05|1329.05|5
1730991600000|2024-11-07 15:00:00|1332.3|1331.05|1329.5|1328|1333.05|1331.8|1327.75|1326.25|8
1731078000000|2024-11-08 15:00:00|1320.5|1319.25|1321|1319.5|1321.75|1320|1320.25|1319|6
1731322800000|2024-11-11 11:00:00|1330|1328.5|1330.25|1328.5|1330.25|1328.75|1329|1327.5|0
1731326400000|2024-11-11 12:00:00|1330|1327.75|1329.35|1328.1|1330.35|1329.1|1328.75|1327.25|1
1731330000000|2024-11-11 13:00:00|1329.6|1328.6|1328.1|1326.85|1330.6|1329.6|1327.6|1326.35|7
1731333600000|2024-11-11 14:00:00|1327.85|1326.6|1328.35|1327.35|1329.6|1328.6|1325.6|1324.35|39
1731337200000|2024-11-11 15:00:00|1328.6|1327.1|1328.41|1326.66|1329.85|1328.35|1328.16|1326.41|19
1731398400000|2024-11-12 08:00:00|1321.91|1319.91|1322.66|1321.16|1323.41|1321.16|1319.66|1318.91|177
1731402000000|2024-11-12 09:00:00|1322.41|1320.91|1323.55|1321.3|1324.05|1322.05|1321.91|1320.3|0
1731405600000|2024-11-12 10:00:00|1323.3|1321.55|1321.8|1320.55|1323.55|1321.55|1320.55|1319.3|10
1731409200000|2024-11-12 11:00:00|1322.05|1320.8|1321.3|1320.3|1323.3|1322.05|1321.05|1319.8|3
1731412800000|2024-11-12 12:00:00|1321.55|1320.55|1320.88|1319.63|1321.8|1320.55|1319.63|1318.63|12
1731416400000|2024-11-12 13:00:00|1320.63|1319.38|1321.88|1320.63|1321.88|1320.63|1319.63|1318.63|7272
1731420000000|2024-11-12 14:00:00|1322.13|1320.88|1319.13|1318.38|1322.38|1321.13|1318.88|1317.63|177
1731423600000|2024-11-12 15:00:00|1319.38|1318.63|1315.46|1313.71|1319.63|1318.63|1314.96|1313.71|8
1731484800000|2024-11-13 08:00:00|1317.46|1316.46|1317.46|1315.96|1318.21|1316.96|1314.71|1313.21|173
1731488400000|2024-11-13 09:00:00|1317.21|1315.71|1318.21|1316.71|1319.96|1318.46|1316.46|1315.21|33
1731492000000|2024-11-13 10:00:00|1317.96|1316.21|1315.2|1313.7|1317.96|1316.21|1313.95|1312.2|738
1731495600000|2024-11-13 11:00:00|1315.45|1314.2|1314.45|1313.2|1316.45|1314.7|1314.2|1312.95|0
1731499200000|2024-11-13 12:00:00|1314.2|1312.95|1312.92|1311.17|1315.2|1313.2|1312.42|1310.42|89
1731502800000|2024-11-13 13:00:00|1312.67|1311.42|1313.92|1312.17|1315.42|1313.67|1312.67|1311.17|1
1731506400000|2024-11-13 14:00:00|1313.67|1311.67|1312.67|1311.42|1314.92|1312.67|1310.92|1309.67|32
1731510000000|2024-11-13 15:00:00|1312.42|1311.17|1312.43|1309.93|1313.43|1311.93|1311.17|1309.42|131
1731571200000|2024-11-14 08:00:00|1323.93|1321.43|1324.22|1321.97|1325.47|1323.22|1320.93|1318.68|0
1731574800000|2024-11-14 09:00:00|1324.47|1322.22|1328.47|1325.97|1328.47|1326.47|1324.22|1321.97|0
1731578400000|2024-11-14 10:00:00|1328.72|1326.22|1330.47|1328.47|1330.97|1328.97|1326.97|1325.22|7
1731582000000|2024-11-14 11:00:00|1330.22|1328.22|1330.22|1328.72|1331.47|1329.72|1329.47|1328.22|130
1731585600000|2024-11-14 12:00:00|1329.97|1328.47|1330.07|1328.82|1330.32|1328.82|1328.72|1326.97|0
1731589200000|2024-11-14 13:00:00|1330.57|1329.32|1332.32|1330.82|1332.57|1330.82|1328.57|1327.32|328
1731592800000|2024-11-14 14:00:00|1332.57|1331.07|1334.47|1332.72|1336.57|1334.82|1332.32|1331.07|273
1731596400000|2024-11-14 15:00:00|1334.72|1332.97|1334.47|1332.97|1335.97|1334.47|1334.47|1332.72|2
1731657600000|2024-11-15 08:00:00|1329.72|1327.72|1334.46|1332.96|1334.71|1332.96|1329.72|1327.72|0
1731661200000|2024-11-15 09:00:00|1334.71|1333.21|1338.71|1337.71|1338.96|1337.96|1334.71|1333.21|5
1731664800000|2024-11-15 10:00:00|1338.46|1337.46|1341.96|1340.71|1342.21|1340.96|1337.46|1336.46|21
1731668400000|2024-11-15 11:00:00|1341.71|1340.96|1347.46|1346.46|1347.71|1346.46|1341.21|1340.21|11
1731672000000|2024-11-15 12:00:00|1347.71|1346.96|1347.51|1346.26|1350.01|1348.76|1346.71|1345.71|8
1731675600000|2024-11-15 13:00:00|1347.26|1346.01|1345.51|1344.26|1348.01|1346.76|1345.01|1344.01|3
1731679200000|2024-11-15 14:00:00|1345.76|1344.01|1352.51|1351.76|1393.76|1354.76|1344.51|1335.76|196
1731682800000|2024-11-15 15:00:00|1353.51|1352.01|1353.76|1352.01|1354.01|1353.26|1351.26|1350.01|110
1731916800000|2024-11-18 08:00:00|1347.51|1346.51|1347.3|1345.55|1348.76|1348.01|1346.51|1344.26|40
1731920400000|2024-11-18 09:00:00|1347.05|1345.3|1344.55|1343.3|1347.05|1345.8|1341.55|1340.8|141
1731924000000|2024-11-18 10:00:00|1344.05|1343.55|1347.55|1346.55|1347.55|1346.8|1343.55|1342.8|97
1731927600000|2024-11-18 11:00:00|1347.8|1346.8|1346.55|1345.55|1348.8|1348.05|1346.55|1345.05|61
1731931200000|2024-11-18 12:00:00|1346.8|1345.8|1348.3|1347.05|1350.55|1349.3|1346.8|1345.8|5
1731934800000|2024-11-18 13:00:00|1348.05|1346.8|1348.55|1347.3|1350.3|1349.05|1347.55|1346.55|33
1731938400000|2024-11-18 14:00:00|1348.3|1347.05|1351.8|1351.05|1356.3|1355.3|1347.8|1346.8|96
1731942000000|2024-11-18 15:00:00|1352.05|1350.8|1353.05|1351.55|1353.3|1352.05|1351.3|1350.55|14
1732003200000|2024-11-19 08:00:00|1352.45|1351.95|1352.7|1351.45|1355.2|1353.2|1352.45|1351.2|0
1732006800000|2024-11-19 09:00:00|1352.95|1351.7|1348.7|1347.45|1354.2|1352.2|1346.2|1344.95|21
1732010400000|2024-11-19 10:00:00|1348.45|1347.2|1351.45|1350.45|1351.7|1350.45|1347.7|1346.7|1
1732014000000|2024-11-19 11:00:00|1351.2|1350.2|1350.2|1349.2|1352.7|1351.45|1349.2|1347.95|9
1732017600000|2024-11-19 12:00:00|1350.45|1349.45|1352.61|1351.36|1354.2|1352.7|1350.2|1349.2|4
1732021200000|2024-11-19 13:00:00|1352.36|1351.11|1347.61|1346.61|1352.61|1351.11|1347.61|1346.61|0
1732024800000|2024-11-19 14:00:00|1347.36|1346.36|1353.61|1352.36|1355.36|1354.36|1345.86|1344.86|0
1732028400000|2024-11-19 15:00:00|1353.86|1352.86|1357.76|1356.51|1357.76|1356.76|1353.86|1352.86|8
1732089600000|2024-11-20 08:00:00|1366.51|1364.26|1367.42|1366.42|1369.51|1367.51|1365.26|1364.26|514
1732093200000|2024-11-20 09:00:00|1367.17|1366.67|1365.6|1364.6|1370.12|1369.17|1365.35|1364.35|520
1732096800000|2024-11-20 10:00:00|1365.35|1364.85|1366.35|1365.35|1367.6|1366.6|1364.85|1363.85|34
1732100400000|2024-11-20 11:00:00|1366.6|1365.6|1367.85|1367.1|1368.1|1367.35|1365.6|1364.35|33
1732104000000|2024-11-20 12:00:00|1367.6|1366.6|1370.6|1369.35|1371.35|1370.35|1366.85|1365.85|47
1732107600000|2024-11-20 13:00:00|1370.85|1369.85|1371.4|1370.4|1372.85|1371.85|1370.85|1369.6|79
1732111200000|2024-11-20 14:00:00|1371.15|1370.15|1370.4|1369.15|1372.65|1371.65|1369.15|1368.15|11
1732114800000|2024-11-20 15:00:00|1370.15|1368.9|1369.51|1368.51|1371.65|1370.65|1368.76|1367.76|9
1732176000000|2024-11-21 08:00:00|1372.51|1371.76|1370.26|1368.26|1373.51|1372.26|1370.26|1368.01|6
1732179600000|2024-11-21 09:00:00|1370.01|1368.51|1370.51|1369.51|1370.76|1369.51|1365.26|1364.01|38
1732183200000|2024-11-21 10:00:00|1370.76|1370.01|1370.26|1369.26|1373.01|1371.76|1369.26|1368.01|9
1732186800000|2024-11-21 11:00:00|1370.51|1369.01|1375.85|1374.85|1376.35|1375.1|1370.26|1369.01|1
1732190400000|2024-11-21 12:00:00|1375.6|1374.6|1379.82|1378.82|1381.07|1380.07|1375.6|1374.6|0
1732194000000|2024-11-21 13:00:00|1380.07|1379.07|1377.32|1376.57|1380.82|1379.57|1377.07|1376.07|0
1732197600000|2024-11-21 14:00:00|1377.57|1376.32|1376.82|1375.57|1379.82|1378.57|1374.07|1373.07|6
1732201200000|2024-11-21 15:00:00|1376.57|1375.32|1380.84|1379.59|1380.84|1379.59|1375.82|1374.57|19
1732284000000|2024-11-22 14:00:00|1379.59|1378.09|1382.84|1381.09|1382.84|1381.59|1378.34|1377.09|75
1732287600000|2024-11-22 15:00:00|1382.59|1380.84|1382.18|1380.68|1383.84|1382.59|1382.09|1380.54|10
1732543200000|2024-11-25 14:00:00|1388.93|1387.18|1387.18|1386.18|1390.43|1389.18|1386.68|1385.93|272
1732546800000|2024-11-25 15:00:00|1386.93|1385.93|1386.36|1384.61|1388.43|1387.18|1384.61|1383.36|49
1732608000000|2024-11-26 08:00:00|1385.77|1385.27|1376.39|1374.64|1385.77|1385.27|1376.39|1374.64|0
1732611600000|2024-11-26 09:00:00|1376.14|1374.89|1376.89|1375.39|1378.64|1376.64|1375.39|1373.89|1
1732615200000|2024-11-26 10:00:00|1377.14|1375.64|1375.39|1373.89|1378.14|1376.14|1375.39|1373.89|0
1732618800000|2024-11-26 11:00:00|1375.64|1374.14|1375.39|1373.89|1377.14|1375.39|1374.89|1373.64|1
1732622400000|2024-11-26 12:00:00|1375.64|1374.14|1376.75|1374.75|1377.5|1375.75|1375.14|1373.64|0
1732626000000|2024-11-26 13:00:00|1377|1375.25|1375.5|1374.25|1377.5|1375.75|1375.25|1374|0
1732629600000|2024-11-26 14:00:00|1375.25|1374|1372.75|1370.75|1375.25|1374|1371.25|1370|35
1732633200000|2024-11-26 15:00:00|1372.5|1370.5|1368.66|1367.16|1372.5|1371.25|1368.41|1366.91|5
1732694400000|2024-11-27 08:00:00|1366.69|1364.19|1366.49|1364.24|1368.19|1365.24|1363.69|1361.94|0
1732698000000|2024-11-27 09:00:00|1366.74|1364.49|1366.99|1365.74|1368.24|1366.49|1364.49|1362.99|11
1732701600000|2024-11-27 10:00:00|1366.74|1365.49|1365.49|1364.24|1367.24|1365.99|1364.74|1362.99|2
1732705200000|2024-11-27 11:00:00|1365.24|1363.99|1365.99|1364.74|1366.74|1365.49|1364.74|1363.74|0
1732708800000|2024-11-27 12:00:00|1365.74|1364.49|1367.39|1366.14|1368.14|1367.39|1364.49|1363.49|30
1732712400000|2024-11-27 13:00:00|1366.89|1365.89|1364.89|1363.64|1367.64|1366.14|1364.89|1363.64|0
1732716000000|2024-11-27 14:00:00|1364.64|1363.39|1370.39|1368.64|1370.89|1369.64|1363.89|1362.64|4
1732719600000|2024-11-27 15:00:00|1370.64|1368.89|1366.06|1364.31|1370.89|1369.14|1364.81|1363.31|9
1732885200000|2024-11-29 13:00:00|1361.67|1360.67|1360.67|1359.67|1361.92|1360.67|1360.42|1359.42|0
1732888800000|2024-11-29 14:00:00|1360.92|1359.92|1360.17|1359.17|1363.42|1362.17|1359.42|1358.42|4
1732892400000|2024-11-29 15:00:00|1359.92|1358.92|1360.42|1358.92|1362.92|1361.67|1359.92|1358.67|18
1733126400000|2024-12-02 08:00:00|1362.31|1360.81|1362.81|1360.81|1363.06|1360.81|1362.31|1360.81|0
1733130000000|2024-12-02 09:00:00|1363.06|1361.06|1359.56|1358.56|1363.81|1361.81|1359.56|1358.56|0
1733133600000|2024-12-02 10:00:00|1359.31|1358.31|1360.31|1359.31|1362.56|1361.31|1359.31|1358.06|0
1733137200000|2024-12-02 11:00:00|1360.56|1359.56|1362.06|1361.06|1362.31|1361.31|1360.56|1359.56|0
1733140800000|2024-12-02 12:00:00|1362.31|1361.31|1363.02|1362.02|1364.56|1363.31|1361.31|1360.31|5
1733144400000|2024-12-02 13:00:00|1362.77|1361.77|1362.52|1361.52|1363.77|1362.52|1361.77|1360.77|8
1733148000000|2024-12-02 14:00:00|1362.27|1361.27|1358.02|1356.27|1364.27|1363.02|1358.02|1356.02|28
1733151600000|2024-12-02 15:00:00|1358.27|1356.52|1359.83|1358.33|1360.83|1359.02|1358.27|1356.27|1
1733227200000|2024-12-03 12:00:00|1374.33|1372.83|1375.86|1374.86|1376.36|1375.11|1374.33|1372.83|0
1733230800000|2024-12-03 13:00:00|1375.61|1374.61|1375.36|1374.11|1377.61|1376.61|1374.86|1373.61|0
1733234400000|2024-12-03 14:00:00|1375.61|1374.36|1374.11|1372.61|1376.61|1375.61|1373.61|1372.61|5
1733238000000|2024-12-03 15:00:00|1373.86|1372.86|1375.65|1373.9|1376.15|1373.9|1373.36|1372.61|11
1733299200000|2024-12-04 08:00:00|1382.9|1381.15|1381.4|1380.15|1383.9|1382.65|1380.9|1379.9|10
1733302800000|2024-12-04 09:00:00|1381.65|1380.4|1383.39|1382.39|1383.89|1382.89|1380.06|1379.06|2
1733306400000|2024-12-04 10:00:00|1383.64|1382.64|1382.64|1381.39|1383.89|1382.89|1381.64|1380.39|0
1733310000000|2024-12-04 11:00:00|1382.89|1381.64|1385.14|1383.89|1385.64|1384.39|1382.64|1381.39|5
1733313600000|2024-12-04 12:00:00|1384.89|1384.14|1385.5|1384.25|1386|1385|1384.14|1383.14|4
1733317200000|2024-12-04 13:00:00|1385.25|1384|1385.25|1384|1386.75|1385.5|1385|1383.75|0
1733320800000|2024-12-04 14:00:00|1385|1383.75|1383.25|1381.5|1386|1385|1383.25|1381.25|0
1733324400000|2024-12-04 15:00:00|1383|1381.25|1378.81|1377.06|1383|1381.75|1378.06|1376.81|9
1733410800000|2024-12-05 15:00:00|1375.81|1374.31|1376.06|1374.31|1376.06|1374.31|1375.81|1374.31|0
1733482800000|2024-12-06 11:00:00|1371.31|1369.31|1366.81|1365.56|1374.06|1369.56|1366.56|1365.06|16
1733486400000|2024-12-06 12:00:00|1367.06|1365.31|1363.81|1362.81|1367.06|1365.31|1363.81|1362.56|4
1733490000000|2024-12-06 13:00:00|1363.56|1362.56|1363.81|1362.56|1365.81|1364.81|1363.56|1362.56|5
1733493600000|2024-12-06 14:00:00|1363.56|1362.31|1357.31|1354.31|1364.81|1363.56|1356.56|1354.31|526
1733497200000|2024-12-06 15:00:00|1357.06|1354.56|1356.56|1354.56|1357.06|1355.56|1355.56|1354.31|23
1733731200000|2024-12-09 08:00:00|1361.74|1360.99|1360.99|1359.99|1361.99|1360.99|1358.24|1356.99|54
1733734800000|2024-12-09 09:00:00|1360.74|1359.74|1360.24|1358.99|1362.49|1361.49|1359.74|1358.49|0
1733738400000|2024-12-09 10:00:00|1360.49|1359.24|1358.24|1356.99|1360.49|1359.49|1357.74|1356.74|2
1733742000000|2024-12-09 11:00:00|1358.49|1357.49|1358.99|1357.74|1360.74|1359.74|1358.49|1357.49|8
1733745600000|2024-12-09 12:00:00|1359.24|1357.99|1358.74|1357.74|1360.49|1358.99|1358.74|1357.74|0
1733749200000|2024-12-09 13:00:00|1358.99|1357.99|1358.74|1357.49|1360.24|1358.99|1358.24|1356.99|0
1733752800000|2024-12-09 14:00:00|1358.99|1357.24|1360.2|1359.2|1361.7|1360.7|1356.24|1355.24|4
1733756400000|2024-12-09 15:00:00|1360.45|1359.45|1358.2|1356.45|1361.2|1360.2|1357.95|1356.45|1
1733817600000|2024-12-10 08:00:00|1357.88|1357.38|1349.25|1348.5|1357.88|1357.38|1348.75|1348|15
1733821200000|2024-12-10 09:00:00|1349.5|1348.75|1350.75|1349|1352.25|1350.5|1349.25|1348.75|50
1733824800000|2024-12-10 10:00:00|1350.5|1349.25|1350.5|1349|1350.75|1350|1349.5|1347.75|3
1733828400000|2024-12-10 11:00:00|1350.75|1349.25|1352.25|1350.5|1352.5|1351|1350.5|1349.25|2
1733832000000|2024-12-10 12:00:00|1352.5|1350.75|1351.75|1350.5|1352.5|1351|1350.75|1349|0
1733835600000|2024-12-10 13:00:00|1352|1350.75|1354.25|1352.75|1354.5|1353|1352|1350.5|0
1733839200000|2024-12-10 14:00:00|1354.5|1353|1351.75|1350|1354.75|1353|1351|1349.5|0
1733842800000|2024-12-10 15:00:00|1351.5|1350.25|1353.25|1351.5|1353.5|1352|1351.5|1350.25|1
1733929200000|2024-12-11 15:00:00|1351.75|1350|1351.75|1350|1352|1350|1351.75|1349.5|9
1733990400000|2024-12-12 08:00:00|1359|1358.25|1357.75|1355.75|1360.25|1358.75|1354.75|1353|5
1733994000000|2024-12-12 09:00:00|1357.5|1355.5|1355.25|1353.5|1357.5|1355.75|1355.25|1353.5|0
1733997600000|2024-12-12 10:00:00|1355|1353.25|1354.25|1352.25|1356.5|1355.25|1353.25|1351.5|0
1734001200000|2024-12-12 11:00:00|1354|1352.5|1353.25|1351.5|1355.25|1353.25|1352.25|1350|0
1734004800000|2024-12-12 12:00:00|1353.5|1351.75|1352.75|1351.25|1353.5|1351.75|1352.25|1350.25|6
1734008400000|2024-12-12 13:00:00|1352.25|1351|1350.75|1349.25|1352.5|1351|1349.25|1347.5|0
1734012000000|2024-12-12 14:00:00|1351|1349.5|1349|1347.5|1352|1350.25|1346.5|1345|0
1734015600000|2024-12-12 15:00:00|1349.25|1347.75|1349.5|1347.75|1350|1348.25|1349|1347.25|0
1734076800000|2024-12-13 08:00:00|1349.75|1347.5|1349|1347|1350.25|1349|1349|1347|1
1734080400000|2024-12-13 09:00:00|1348.75|1347.25|1345|1342.75|1348.75|1347.75|1345|1342.75|1
1734084000000|2024-12-13 10:00:00|1345.25|1343|1350.75|1349.5|1350.75|1349.5|1345.25|1343|1
1734087600000|2024-12-13 11:00:00|1351|1349.75|1351.5|1349.75|1352.75|1351.5|1351|1349.5|0
1734091200000|2024-12-13 12:00:00|1351.25|1349.5|1351.5|1349.75|1351.75|1350.5|1351|1349|0
1734094800000|2024-12-13 13:00:00|1351.25|1350|1350|1348.25|1351.25|1350|1350|1348.25|1
1734098400000|2024-12-13 14:00:00|1350.25|1348.5|1347|1345|1351.5|1350.25|1347|1345|0
1734102000000|2024-12-13 15:00:00|1346.75|1345.25|1346.25|1345|1346.75|1345.5|1346|1344.25|9
1734336000000|2024-12-16 08:00:00|1336.5|1334.25|1333.5|1331|1336.75|1334.5|1333.25|1330.75|0
1734339600000|2024-12-16 09:00:00|1333.75|1331.25|1334.25|1332.25|1336|1334|1332.25|1330|1
1734343200000|2024-12-16 10:00:00|1334.5|1332.5|1334|1332.25|1334.75|1332.75|1331.5|1329.25|9
1734346800000|2024-12-16 11:00:00|1333.75|1332|1334.25|1331.75|1335.25|1333.75|1333.5|1331.5|101
1734350400000|2024-12-16 12:00:00|1334.5|1332|1333.75|1331.75|1335|1334|1333.25|1331.5|4
1734354000000|2024-12-16 13:00:00|1333.5|1332|1334.5|1332|1335.25|1334|1333.25|1331|1
1734357600000|2024-12-16 14:00:00|1334.75|1332.25|1333.25|1332|1335.75|1334.75|1332.75|1331.25|100
1734361200000|2024-12-16 15:00:00|1333.5|1332.25|1336|1333.5|1336.75|1335.5|1333.25|1332|10
1734426000000|2024-12-17 09:00:00|1324|1322.75|1325|1322.5|1325|1323.5|1322.75|1320.75|6
1734429600000|2024-12-17 10:00:00|1324.75|1322.75|1322.25|1320.5|1324.75|1323|1322.25|1320.25|1
1734433200000|2024-12-17 11:00:00|1322|1320.25|1321|1319.5|1322.5|1321.25|1321|1318.75|10
1734436800000|2024-12-17 12:00:00|1321.25|1319.75|1320.5|1319|1321.25|1320|1320.5|1318.5|0
1734440400000|2024-12-17 13:00:00|1320.75|1319.25|1322.5|1321.25|1323.75|1322.25|1320.5|1319|1
1734444000000|2024-12-17 14:00:00|1322.75|1321.5|1321.25|1319.75|1323.5|1321.75|1319|1317.5|251
1734447600000|2024-12-17 15:00:00|1321.5|1320|1321.25|1319.75|1322.25|1320.25|1321|1319.5|10
1734508800000|2024-12-18 08:00:00|1322.5|1320.5|1326.5|1324.25|1326.75|1324.75|1322|1320.5|600
1734512400000|2024-12-18 09:00:00|1326.75|1324.5|1324|1321.5|1326.75|1324.75|1323.75|1321.5|93
1734516000000|2024-12-18 10:00:00|1323.75|1321.75|1321.25|1319.25|1323.75|1321.75|1320.75|1318.5|19
1734519600000|2024-12-18 11:00:00|1321.5|1319|1320.75|1318.5|1322.5|1320.5|1319.75|1318|7
1734523200000|2024-12-18 12:00:00|1321|1318.75|1319.75|1318|1321.25|1319.25|1319|1317|0
1734526800000|2024-12-18 13:00:00|1319.5|1317|1316.75|1314.75|1320|1317|1315.75|1313.75|625
1734530400000|2024-12-18 14:00:00|1317|1314.5|1315.75|1313.75|1318|1316.25|1313.75|1312.25|1174
1734534000000|2024-12-18 15:00:00|1316|1314|1316.5|1314.25|1316.5|1314.5|1315.25|1313.25|200
1734609600000|2024-12-19 12:00:00|1310|1307.25|1310|1307.25|1310.25|1307.25|1310|1307.25|82
1734613200000|2024-12-19 13:00:00|1310.25|1307|1314.5|1312.5|1315.25|1313.75|1309.75|1307|73
1734616800000|2024-12-19 14:00:00|1314.25|1312.75|1314.25|1311.75|1316.5|1315.5|1313.25|1311.5|57
1734620400000|2024-12-19 15:00:00|1314|1311.25|1311|1309.25|1314|1312|1309.75|1309|15
1734685200000|2024-12-20 09:00:00|1305|1304.25|1305.25|1303.5|1305.25|1304.25|1304.25|1302|119
1734688800000|2024-12-20 10:00:00|1305|1303.75|1301.25|1300.25|1315.75|1306|1301|1297|317
1734692400000|2024-12-20 11:00:00|1301|1299.75|1301.5|1300.75|1303.5|1302|1301|1299.25|75
1734696000000|2024-12-20 12:00:00|1301.75|1299|1301|1299|1302.25|1299.75|1299.25|1297|5
1734699600000|2024-12-20 13:00:00|1300.75|1298.75|1298.75|1296.5|1301|1298.75|1298.5|1296.25|0
1734703200000|2024-12-20 14:00:00|1298.5|1296.25|1303.75|1301.5|1308.5|1303|1298.25|1272|21
1734706800000|2024-12-20 15:00:00|1304|1301.75|1306|1303.25|1306|1303.25|1303.5|1301.25|16
1734940800000|2024-12-23 08:00:00|1313.5|1310.25|1305.5|1304|1314.25|1312|1305.5|1303|78
1734944400000|2024-12-23 09:00:00|1306.75|1304.25|1310.75|1308.75|1312.5|1310|1306.75|1304|18
1734948000000|2024-12-23 10:00:00|1311|1308.5|1310|1307|1313|1309.75|1309.25|1306|1
1734951600000|2024-12-23 11:00:00|1309.75|1307.25|1309.5|1306.25|1310.5|1307.5|1309.5|1306.25|0
1734955200000|2024-12-23 12:00:00|1309.75|1306.5|1312.5|1310.25|1313|1310.5|1309.25|1306|2
1734958800000|2024-12-23 13:00:00|1312.75|1310|1311.5|1309|1313|1310.75|1310.75|1309|10
1734962400000|2024-12-23 14:00:00|1311.25|1309.25|1315|1313|1315.25|1313|1311.25|1309|1
1734966000000|2024-12-23 15:00:00|1315.25|1313.25|1313.75|1310.75|1315.5|1313.25|1311.75|1309.5|8
1735290000000|2024-12-27 09:00:00|1325.44|1323.44|1327.69|1325.69|1328.44|1326.94|1324.94|1322.94|5
1735293600000|2024-12-27 10:00:00|1327.94|1325.94|1327.94|1326.44|1328.44|1326.94|1326.69|1324.19|4
1735297200000|2024-12-27 11:00:00|1328.19|1326.69|1328.44|1326.94|1329.44|1327.69|1328.19|1326.19|1
1735300800000|2024-12-27 12:00:00|1328.69|1326.69|1328.44|1326.44|1329.69|1328.19|1328.44|1326.44|0
1735304400000|2024-12-27 13:00:00|1328.19|1326.69|1326.69|1324.19|1328.69|1326.69|1326.69|1324.19|0
1735308000000|2024-12-27 14:00:00|1326.19|1324.44|1329.19|1327.19|1329.44|1327.94|1325.19|1323.19|0
1735311600000|2024-12-27 15:00:00|1328.94|1327.44|1327.19|1325.19|1328.94|1327.69|1327.19|1324.94|3
1735570800000|2024-12-30 15:00:00|1328.21|1325.71|1327.71|1324.96|1328.21|1325.96|1326.96|1324.46|1
1735804800000|2025-01-02 08:00:00|1347.87|1347.12|1353.87|1351.12|1355.37|1352.87|1347.62|1346.87|115
1735808400000|2025-01-02 09:00:00|1353.62|1351.37|1356.62|1354.87|1357.37|1355.62|1353.37|1350.87|0
1735812000000|2025-01-02 10:00:00|1356.37|1354.62|1353.62|1351.37|1356.37|1354.87|1353.62|1351.37|20
1735815600000|2025-01-02 11:00:00|1353.37|1351.12|1355.87|1354.12|1355.87|1354.37|1353.12|1351.12|18
1735819200000|2025-01-02 12:00:00|1355.62|1354.37|1357.37|1356.12|1357.37|1356.12|1354.37|1352.37|0
1735822800000|2025-01-02 13:00:00|1357.62|1355.87|1358.87|1357.37|1360.62|1359.12|1357.37|1355.62|10
1735826400000|2025-01-02 14:00:00|1358.37|1357.62|1362.87|1361.12|1363.12|1361.62|1356.87|1355.62|75
1735830000000|2025-01-02 15:00:00|1363.12|1361.37|1364.12|1362.12|1364.37|1362.62|1362.37|1360.12|15
1735891200000|2025-01-03 08:00:00|1364.02|1361.77|1356.77|1354.77|1364.52|1362.52|1356.77|1354.52|44
1735894800000|2025-01-03 09:00:00|1357.02|1355.02|1358.77|1357.27|1359.52|1357.27|1356.77|1354.77|0
1735898400000|2025-01-03 10:00:00|1358.52|1357.02|1360.77|1359.27|1360.77|1359.27|1358.27|1356.77|0
1735902000000|2025-01-03 11:00:00|1361.02|1359.52|1362.77|1362.02|1364.27|1362.77|1361.02|1359.52|0
1735905600000|2025-01-03 12:00:00|1363.27|1361.77|1362.27|1361.52|1363.77|1362.52|1362.27|1361.52|411
1735909200000|2025-01-03 13:00:00|1362.77|1361.77|1366.27|1365.52|1366.52|1365.77|1362.27|1361.52|119
1735912800000|2025-01-03 14:00:00|1366.52|1365.27|1367.52|1365.02|1368.27|1367.27|1365.52|1363.52|2
1735916400000|2025-01-03 15:00:00|1367.77|1365.27|1365.02|1363.02|1367.77|1365.77|1365.02|1363.02|0
1736150400000|2025-01-06 08:00:00|1357.13|1355.38|1358.63|1357.13|1358.63|1357.63|1357.13|1355.38|40
1736154000000|2025-01-06 09:00:00|1358.88|1357.38|1361.13|1359.63|1361.13|1359.63|1358.88|1357.13|1
1736157600000|2025-01-06 10:00:00|1360.88|1359.38|1360.88|1359.38|1361.63|1360.13|1359.13|1357.13|0
1736161200000|2025-01-06 11:00:00|1361.13|1359.13|1365.88|1364.63|1366.63|1365.13|1360.88|1359.13|1
1736164800000|2025-01-06 12:00:00|1366.13|1364.38|1365.38|1363.38|1367.13|1365.63|1365.38|1363.38|0
1736168400000|2025-01-06 13:00:00|1364.88|1363.13|1363.88|1362.13|1365.63|1364.13|1363.88|1361.88|0
1736172000000|2025-01-06 14:00:00|1363.63|1362.38|1365.63|1363.13|1365.63|1363.88|1360.38|1358.38|1
1736175600000|2025-01-06 15:00:00|1365.38|1363.38|1365.13|1363.63|1365.38|1364.13|1363.88|1362.13|2
1736240400000|2025-01-07 09:00:00|1359.67|1357.92|1361.67|1360.42|1361.67|1360.42|1359.17|1357.17|1
1736244000000|2025-01-07 10:00:00|1361.92|1360.17|1359.67|1358.17|1362.67|1360.92|1359.67|1356.42|0
1736247600000|2025-01-07 11:00:00|1359.92|1358.42|1362.67|1360.92|1362.92|1361.42|1359.92|1358.42|1
1736251200000|2025-01-07 12:00:00|1362.42|1360.67|1365.67|1363.92|1365.67|1364.17|1362.17|1360.17|0
1736254800000|2025-01-07 13:00:00|1365.42|1364.17|1367.67|1366.17|1369.17|1367.42|1365.42|1364.17|0
1736258400000|2025-01-07 14:00:00|1367.42|1365.17|1368.17|1365.67|1368.42|1367.42|1365.67|1363.92|11
1736262000000|2025-01-07 15:00:00|1367.92|1365.42|1370.17|1368.67|1370.17|1368.67|1367.42|1365.42|1
1736323200000|2025-01-08 08:00:00|1375.67|1373.92|1377.42|1375.92|1378.42|1376.92|1375.17|1373.17|6
1736326800000|2025-01-08 09:00:00|1377.67|1376.17|1378.92|1376.92|1381.67|1379.92|1377.17|1375.67|0
1736330400000|2025-01-08 10:00:00|1378.67|1376.67|1375.92|1374.42|1378.92|1377.42|1375.92|1374.17|1
1736334000000|2025-01-08 11:00:00|1376.17|1374.17|1370.17|1368.92|1376.17|1374.17|1368.92|1367.92|71
1736337600000|2025-01-08 12:00:00|1370.42|1368.67|1368.17|1366.67|1370.42|1368.67|1367.67|1365.67|0
1736341200000|2025-01-08 13:00:00|1368.42|1366.92|1371.17|1369.67|1371.17|1369.67|1368.42|1366.67|1
1736344800000|2025-01-08 14:00:00|1370.92|1369.92|1370.17|1368.42|1372.42|1370.92|1369.17|1367.17|1
1736348400000|2025-01-08 15:00:00|1369.92|1368.17|1369.17|1367.67|1371.17|1369.67|1369.17|1367.42|3
1736409600000|2025-01-09 08:00:00|1369.07|1368.57|1369.07|1368.57|1369.07|1368.57|1369.07|1368.57|0
1736420400000|2025-01-09 11:00:00|1378.07|1377.32|1375.32|1373.82|1378.07|1377.32|1374.32|1372.57|27
1736424000000|2025-01-09 12:00:00|1375.57|1373.57|1375.32|1373.82|1376.57|1374.82|1375.32|1373.32|0
1736427600000|2025-01-09 13:00:00|1375.57|1373.57|1377.32|1375.32|1377.57|1375.82|1375.32|1373.57|0
1736431200000|2025-01-09 14:00:00|1377.57|1375.57|1379.82|1377.82|1380.07|1378.32|1376.32|1374.57|1
1736434800000|2025-01-09 15:00:00|1379.57|1377.57|1379.32|1377.82|1380.07|1378.32|1378.82|1377.32|3
1736499600000|2025-01-10 09:00:00|1383.8|1381.8|1384.8|1383.3|1384.8|1383.3|1382.3|1380.8|47
1736503200000|2025-01-10 10:00:00|1385.05|1383.55|1385.8|1384.3|1387.05|1385.3|1384.55|1383.05|15
1736506800000|2025-01-10 11:00:00|1386.05|1384.05|1387.3|1385.8|1388.55|1387.55|1385.8|1384.05|4
1736510400000|2025-01-10 12:00:00|1387.55|1386.05|1387.3|1385.8|1387.8|1386.3|1386.3|1384.55|0
1736514000000|2025-01-10 13:00:00|1387.05|1385.55|1388.55|1386.55|1388.8|1387.05|1385.8|1383.05|1
1736517600000|2025-01-10 14:00:00|1388.8|1386.8|1388.55|1386.3|1390.55|1389.05|1387.8|1385.8|1
1736521200000|2025-01-10 15:00:00|1388.3|1386.05|1385.55|1383.8|1388.3|1386.3|1385.05|1383.05|0
1736755200000|2025-01-13 08:00:00|1384.4|1382.4|1383.65|1382.15|1385.15|1383.4|1383.4|1381.65|0
1736758800000|2025-01-13 09:00:00|1383.9|1382.4|1375.65|1374.15|1383.9|1382.4|1375.65|1373.9|1
1736762400000|2025-01-13 10:00:00|1375.9|1373.9|1381.65|1380.15|1381.9|1380.15|1375.65|1373.9|0
1736766000000|2025-01-13 11:00:00|1381.9|1380.4|1381.4|1379.65|1382.65|1381.15|1379.9|1378.9|21
1736769600000|2025-01-13 12:00:00|1381.65|1379.9|1381.4|1379.65|1381.65|1380.15|1380.9|1378.9|0
1736773200000|2025-01-13 13:00:00|1381.65|1379.9|1381.9|1380.15|1382.9|1381.65|1381.4|1379.15|0
1736776800000|2025-01-13 14:00:00|1381.65|1380.4|1386.15|1384.15|1386.4|1384.65|1380.65|1378.9|1
1736780400000|2025-01-13 15:00:00|1386.4|1384.4|1388.15|1386.65|1388.15|1386.65|1386.4|1384.4|2
1736841600000|2025-01-14 08:00:00|1392.74|1390.74|1396.99|1395.24|1397.24|1395.24|1392.24|1390.49|0
1736845200000|2025-01-14 09:00:00|1397.24|1395.49|1397.24|1395.24|1398.99|1397.24|1397.24|1395.24|281
1736848800000|2025-01-14 10:00:00|1396.99|1395.49|1396.49|1395.24|1397.49|1395.74|1395.74|1393.99|10
1736852400000|2025-01-14 11:00:00|1396.24|1394.99|1396.74|1395.24|1397.99|1396.24|1396.24|1394.49|1
1736856000000|2025-01-14 12:00:00|1396.49|1394.99|1395.99|1394.49|1396.49|1394.99|1394.74|1392.99|9
1736859600000|2025-01-14 13:00:00|1395.74|1394.24|1395.24|1393.24|1396.24|1394.24|1392.74|1391.49|1
1736863200000|2025-01-14 14:00:00|1394.99|1393.49|1390.49|1388.99|1395.74|1393.74|1390.24|1388.74|155
1736866800000|2025-01-14 15:00:00|1390.24|1388.74|1390.49|1388.49|1390.49|1388.74|1389.24|1387.74|0
1736928000000|2025-01-15 08:00:00|1396.5|1394.5|1395.75|1394.25|1399.25|1397.5|1395.75|1394.25|52
1736931600000|2025-01-15 09:00:00|1396|1394.5|1397|1394.5|1397.25|1395|1394.75|1393|277
1736935200000|2025-01-15 10:00:00|1396.75|1394.75|1397.5|1395.25|1399|1396.75|1396.75|1394.5|16
1736938800000|2025-01-15 11:00:00|1397.25|1395|1398|1395.5|1398.75|1396.5|1397.25|1394.75|295
1736942400000|2025-01-15 12:00:00|1397.75|1395.75|1396.5|1394.25|1398.75|1396.75|1396.5|1394.25|0
1736946000000|2025-01-15 13:00:00|1396.25|1394|1400.5|1398.25|1400.5|1398.25|1396|1393.75|455
1736949600000|2025-01-15 14:00:00|1400.75|1398.5|1402.25|1400.75|1402.5|1401.75|1398.25|1396|51
1736953200000|2025-01-15 15:00:00|1402|1401|1403.75|1402.75|1404.75|1402.75|1401.5|1399.75|25
1737014400000|2025-01-16 08:00:00|1403.82|1403.32|1403.82|1401.32|1409.82|1407.32|1403.07|1400.57|143
1737018000000|2025-01-16 09:00:00|1404.07|1401.57|1405.57|1403.07|1406.32|1404.07|1403.82|1401.07|0
1737021600000|2025-01-16 10:00:00|1405.82|1403.32|1406.32|1404.07|1407.57|1405.32|1404.82|1402.57|0
1737025200000|2025-01-16 11:00:00|1406.57|1404.32|1403.57|1401.57|1407.32|1405.07|1402.57|1400.32|50
1737028800000|2025-01-16 12:00:00|1403.82|1401.82|1403.32|1401.07|1403.82|1401.82|1400.82|1398.82|0
1737032400000|2025-01-16 13:00:00|1403.32|1400.82|1402.77|1400.52|1403.32|1400.82|1400.82|1399.07|0
1737036000000|2025-01-16 14:00:00|1402.52|1400.77|1402.02|1400.27|1402.77|1401.52|1400.02|1398.27|56
1737039600000|2025-01-16 15:00:00|1401.77|1400.02|1400.02|1398.27|1401.77|1400.02|1400.02|1398.02|2
1737100800000|2025-01-17 08:00:00|1405.3|1404.55|1406.55|1404.3|1407.8|1405.8|1405.3|1404.3|21
1737104400000|2025-01-17 09:00:00|1406.8|1404.55|1406.05|1403.8|1407.55|1405.8|1404.55|1402.8|1
1737108000000|2025-01-17 10:00:00|1406.3|1404.05|1408.3|1406.3|1409.05|1406.8|1406.05|1404.05|25
1737111600000|2025-01-17 11:00:00|1408.55|1406.55|1410.3|1408.8|1410.55|1408.8|1408.05|1406.55|25
1737115200000|2025-01-17 12:00:00|1410.05|1408.55|1410.55|1405.8|1411.05|1408.55|1406.8|1405.8|0
1737118800000|2025-01-17 13:00:00|1410.3|1406.05|1405.8|1404.05|1411.05|1406.05|1404.3|1402.8|26
1737122400000|2025-01-17 14:00:00|1406.05|1404.3|1409.05|1407.3|1409.3|1407.3|1405.3|1403.55|0
1737126000000|2025-01-17 15:00:00|1409.3|1407.55|1409.05|1407.3|1410.3|1408.3|1409.05|1407.3|0
1737360000000|2025-01-20 08:00:00|1410.07|1407.82|1410.32|1408.57|1411.07|1409.82|1407.82|1406.82|130
1737363600000|2025-01-20 09:00:00|1410.57|1408.82|1408.82|1406.32|1411.57|1410.32|1408.82|1406.32|11
1737367200000|2025-01-20 10:00:00|1408.57|1406.57|1407.82|1406.57|1408.57|1407.07|1407.32|1405.57|42
1737370800000|2025-01-20 11:00:00|1408.07|1406.82|1408.57|1407.32|1408.82|1407.82|1408.07|1406.82|1
1737374400000|2025-01-20 12:00:00|1408.32|1407.57|1408.57|1407.57|1408.57|1407.82|1408.32|1407.07|10
1737378000000|2025-01-20 13:00:00|1408.32|1407.82|1408.82|1407.82|1410.07|1408.82|1408.32|1407.32|9
1737381600000|2025-01-20 14:00:00|1409.07|1408.07|1408.82|1407.07|1409.07|1408.07|1407.57|1405.32|41
1737385200000|2025-01-20 15:00:00|1408.57|1406.82|1409.57|1408.07|1409.57|1408.07|1408.32|1406.32|6
1737446400000|2025-01-21 08:00:00|1403.49|1399.99|1404.74|1403.24|1405.99|1403.99|1401.74|1398.99|0
1737450000000|2025-01-21 09:00:00|1404.99|1403.49|1403.24|1401.49|1406.24|1404.49|1402.49|1401.49|2
1737453600000|2025-01-21 10:00:00|1402.99|1401.74|1400.24|1398.99|1403.49|1401.74|1400.24|1398.74|44
1737457200000|2025-01-21 11:00:00|1399.99|1398.74|1397.24|1396.24|1401.24|1398.99|1396.49|1395.49|20
1737460800000|2025-01-21 12:00:00|1397.49|1396.74|1398.24|1396.24|1398.74|1396.74|1396.74|1395.49|40
1737464400000|2025-01-21 13:00:00|1397.99|1395.99|1395.99|1394.74|1398.49|1396.24|1395.99|1394.74|56
1737468000000|2025-01-21 14:00:00|1396.24|1394.49|1395.74|1394.24|1397.74|1395.99|1394.24|1392.74|0
1737471600000|2025-01-21 15:00:00|1395.49|1393.99|1397.24|1394.99|1397.24|1395.49|1394.24|1392.99|13
1737532800000|2025-01-22 08:00:00|1402.26|1400.76|1409.51|1407.51|1410.76|1409.01|1401.51|1400.01|0
1737536400000|2025-01-22 09:00:00|1409.26|1407.76|1409.76|1408.01|1412.51|1410.51|1409.26|1407.76|3
1737540000000|2025-01-22 10:00:00|1410.01|1408.26|1409.51|1408.01|1411.01|1409.01|1409.51|1408.01|0
1737543600000|2025-01-22 11:00:00|1409.26|1407.76|1408.76|1407.01|1410.76|1409.01|1408.76|1407.01|0
1737547200000|2025-01-22 12:00:00|1409.01|1407.26|1408.26|1406.51|1409.26|1407.51|1407.76|1406.26|0
1737550800000|2025-01-22 13:00:00|1408.51|1406.76|1406.51|1405.01|1408.51|1407.01|1406.01|1404.26|0
1737554400000|2025-01-22 14:00:00|1406.76|1404.76|1401.76|1400.26|1406.76|1404.76|1401.76|1400.26|8
1737558000000|2025-01-22 15:00:00|1402.01|1400.01|1403.01|1401.26|1403.51|1401.76|1401.51|1400.01|0
1737626400000|2025-01-23 10:00:00|1410.5|1408.5|1413.5|1412|1413.75|1412|1410.5|1408.5|0
1737630000000|2025-01-23 11:00:00|1413.75|1412.25|1414.25|1412.75|1416|1414.75|1413|1411.5|1
1737633600000|2025-01-23 12:00:00|1414|1412.5|1413|1411.5|1414|1412.5|1413|1411.25|0
1737637200000|2025-01-23 13:00:00|1412.75|1411.25|1414|1412.5|1414.25|1412.5|1412|1410.75|0
1737640800000|2025-01-23 14:00:00|1414.25|1412.25|1413|1411.5|1414.75|1413|1411.25|1410|10
1737644400000|2025-01-23 15:00:00|1413.25|1411.25|1414.75|1413.5|1415|1413.5|1412.75|1411.25|4
1737705600000|2025-01-24 08:00:00|1415.3|1413.8|1415.8|1414.05|1415.8|1414.05|1415.3|1413.8|0
1737709200000|2025-01-24 09:00:00|1416.05|1414.3|1416.55|1415.05|1416.55|1415.05|1414.55|1412.8|0
1737712800000|2025-01-24 10:00:00|1416.8|1414.8|1416.8|1415.05|1416.8|1415.05|1415.3|1413.8|0
1737716400000|2025-01-24 11:00:00|1417.05|1415.3|1416.55|1415.05|1419.3|1417.55|1416.55|1415.05|1
1737720000000|2025-01-24 12:00:00|1416.3|1414.8|1416.05|1414.8|1418.55|1416.8|1415.8|1414.55|0
1737723600000|2025-01-24 13:00:00|1415.8|1414.55|1412.8|1411.55|1415.8|1414.55|1412.8|1411.3|0
1737727200000|2025-01-24 14:00:00|1413.05|1411.3|1408.55|1405.8|1413.05|1411.3|1407.3|1405.8|3
1737730800000|2025-01-24 15:00:00|1408.3|1406.05|1404.55|1403.05|1408.55|1406.05|1404.05|1402.55|26
1737964800000|2025-01-27 08:00:00|1397.9|1397.15|1398.15|1397.4|1398.15|1397.4|1397.9|1397.15|4
1737968400000|2025-01-27 09:00:00|1397.9|1396.65|1400.9|1398.65|1401.15|1398.65|1397.9|1395.4|17
1737972000000|2025-01-27 10:00:00|1401.15|1398.9|1397.15|1395.15|1401.9|1399.15|1397.15|1395.15|5
1737975600000|2025-01-27 11:00:00|1396.9|1394.9|1396.15|1393.9|1396.9|1395.15|1394.4|1393.15|100
1737979200000|2025-01-27 12:00:00|1396.4|1394.15|1397.65|1395.4|1398.65|1396.4|1396.4|1394.15|0
1737982800000|2025-01-27 13:00:00|1398.4|1395.15|1398.15|1395.9|1399.15|1396.9|1397.9|1395.15|0
1737986400000|2025-01-27 14:00:00|1397.9|1395.65|1401.9|1398.15|1401.9|1399.4|1397.15|1395.15|100
1737990000000|2025-01-27 15:00:00|1402.4|1398.4|1403.9|1401.65|1404.65|1402.65|1401.9|1398.15|7
1738054800000|2025-01-28 09:00:00|1406.95|1405.2|1408.7|1407.45|1410.2|1408.45|1406.95|1405.2|110
1738058400000|2025-01-28 10:00:00|1408.45|1407.2|1410.7|1407.95|1411.2|1407.95|1407.45|1406.7|28
1738062000000|2025-01-28 11:00:00|1410.95|1408.2|1411.95|1409.45|1412.2|1409.45|1410.7|1408.2|0
1738065600000|2025-01-28 12:00:00|1412.2|1409.7|1413.45|1410.45|1413.45|1410.45|1410.95|1409.7|0
1738069200000|2025-01-28 13:00:00|1413.7|1410.7|1416.2|1413.45|1417.2|1414.45|1412.95|1410.7|0
1738072800000|2025-01-28 14:00:00|1416.45|1413.7|1414.7|1412.2|1418.7|1415.95|1413.95|1412.2|0
1738076400000|2025-01-28 15:00:00|1414.45|1411.95|1413.2|1411.45|1414.45|1411.95|1412.45|1411.2|5
1738144800000|2025-01-29 10:00:00|1413.61|1410.86|1415.86|1413.36|1416.11|1413.36|1413.61|1410.86|0
1738148400000|2025-01-29 11:00:00|1415.61|1413.61|1416.86|1414.36|1417.11|1414.36|1415.36|1413.61|0
1738152000000|2025-01-29 12:00:00|1416.61|1414.61|1417.61|1415.36|1418.11|1415.36|1416.11|1414.61|0
1738155600000|2025-01-29 13:00:00|1417.86|1415.61|1417.61|1415.86|1420.61|1417.36|1417.11|1415.61|4
1738159200000|2025-01-29 14:00:00|1417.36|1415.61|1420.11|1417.36|1420.11|1417.36|1416.61|1415.36|5
1738162800000|2025-01-29 15:00:00|1420.36|1417.61|1420.36|1418.86|1421.86|1419.36|1420.11|1417.61|77
1738224000000|2025-01-30 08:00:00|1425.15|1422.15|1425.65|1424.4|1427.65|1425.4|1423.15|1422.15|110
1738227600000|2025-01-30 09:00:00|1425.9|1424.15|1425.65|1423.4|1426.15|1424.15|1424.65|1422.9|0
1738231200000|2025-01-30 10:00:00|1425.4|1423.15|1430.4|1428.4|1430.65|1428.4|1425.15|1423.15|5
1738234800000|2025-01-30 11:00:00|1430.15|1428.15|1427.9|1426.15|1430.15|1428.4|1427.9|1426.15|13
1738238400000|2025-01-30 12:00:00|1427.4|1426.4|1426.65|1424.4|1427.4|1426.4|1425.9|1423.9|0
1738242000000|2025-01-30 13:00:00|1426.9|1424.65|1426.9|1425.15|1427.15|1425.15|1425.65|1422.9|0
1738245600000|2025-01-30 14:00:00|1427.15|1425.4|1426.4|1423.65|1429.4|1427.15|1425.9|1423.65|0
1738249200000|2025-01-30 15:00:00|1426.15|1423.9|1430.9|1428.9|1431.15|1428.9|1426.15|1423.9|4
1738310400000|2025-01-31 08:00:00|1430.73|1430.23|1430.73|1430.23|1430.73|1430.23|1430.73|1430.23|0
1738335600000|2025-01-31 15:00:00|1427.48|1425.73|1427.48|1425.98|1427.73|1426.98|1427.23|1425.73|18
1738569600000|2025-02-03 08:00:00|1407.98|1406.23|1413.23|1411.23|1413.23|1411.23|1407.23|1405.73|150
1738573200000|2025-02-03 09:00:00|1413.48|1411.73|1409.23|1407.48|1413.98|1412.23|1409.23|1407.48|10
1738576800000|2025-02-03 10:00:00|1409.48|1407.73|1410.73|1408.73|1411.23|1409.23|1409.23|1407.73|0
1738580400000|2025-02-03 11:00:00|1410.98|1409.23|1410.98|1408.73|1414.23|1412.23|1410.98|1408.73|1
1738584000000|2025-02-03 12:00:00|1411.23|1408.98|1410.48|1408.23|1411.73|1409.73|1410.48|1408.23|0
1738587600000|2025-02-03 13:00:00|1409.98|1407.98|1409.98|1408.48|1412.23|1410.23|1409.98|1407.48|0
1738591200000|2025-02-03 14:00:00|1409.73|1407.48|1408.98|1405.48|1410.23|1408.48|1406.48|1404.73|10
1738594800000|2025-02-03 15:00:00|1408.73|1405.23|1407.73|1405.48|1408.98|1407.48|1405.73|1404.73|57
1738656000000|2025-02-04 08:00:00|1412.16|1410.66|1406.41|1403.66|1414.16|1412.91|1404.91|1403.41|186
1738659600000|2025-02-04 09:00:00|1406.66|1403.91|1409.16|1407.16|1409.66|1407.16|1406.41|1403.91|0
1738663200000|2025-02-04 10:00:00|1409.41|1406.91|1408.41|1406.16|1409.66|1407.16|1407.66|1406.16|0
1738666800000|2025-02-04 11:00:00|1408.16|1405.91|1409.16|1406.66|1409.41|1406.66|1407.16|1405.66|0
1738670400000|2025-02-04 12:00:00|1409.41|1406.91|1411.66|1409.16|1412.16|1409.16|1408.91|1406.91|0
1738674000000|2025-02-04 13:00:00|1411.41|1408.91|1410.66|1408.66|1413.41|1410.66|1409.91|1408.66|0
1738677600000|2025-02-04 14:00:00|1410.41|1408.41|1419.66|1416.16|1419.66|1416.16|1407.91|1406.66|0
1738681200000|2025-02-04 15:00:00|1419.91|1416.41|1421.41|1419.16|1421.66|1419.16|1418.91|1416.41|14
1738767600000|2025-02-05 15:00:00|1413.84|1411.59|1414.03|1411.78|1415.03|1412.28|1413.03|1411.59|0
1738839600000|2025-02-06 11:00:00|1422.57|1421.32|1420.57|1417.82|1422.57|1421.32|1419.07|1417.57|0
1738843200000|2025-02-06 12:00:00|1420.82|1418.07|1420.07|1417.82|1422.57|1419.57|1419.07|1417.57|0
1738846800000|2025-02-06 13:00:00|1419.82|1418.07|1420.07|1418.32|1421.82|1418.82|1419.57|1417.57|0
1738850400000|2025-02-06 14:00:00|1420.32|1418.57|1417.07|1415.57|1423.82|1420.82|1416.82|1415.32|0
1738854000000|2025-02-06 15:00:00|1417.32|1415.32|1413.32|1411.57|1417.82|1415.32|1412.82|1411.32|11
1738915200000|2025-02-07 08:00:00|1406.32|1404.82|1404.47|1401.97|1407.82|1405.07|1402.07|1400.82|6
1738918800000|2025-02-07 09:00:00|1404.72|1401.72|1401.72|1399.97|1404.97|1401.72|1401.22|1399.72|0
1738922400000|2025-02-07 10:00:00|1401.97|1401.97|1403.97|1401.47|1404.22|1402.47|1401.22|1400.22|150
1738926000000|2025-02-07 11:00:00|1403.72|1401.72|1403.47|1402.22|1405.97|1402.97|1403.22|1401.72|0
1738929600000|2025-02-07 12:00:00|1403.22|1402.47|1404.22|1401.97|1404.47|1402.47|1402.47|1401.47|0
1738933200000|2025-02-07 13:00:00|1404.47|1401.72|1401.47|1400.47|1405.47|1401.72|1401.47|1400.47|0
1738936800000|2025-02-07 14:00:00|1401.72|1400.22|1402.97|1400.22|1403.47|1400.97|1397.72|1396.72|3
1738940400000|2025-02-07 15:00:00|1402.47|1399.97|1398.97|1396.72|1402.47|1399.97|1396.97|1395.97|38
1739178000000|2025-02-10 09:00:00|1403.39|1402.39|1403.64|1401.14|1405.14|1402.64|1402.14|1400.89|0
1739181600000|2025-02-10 10:00:00|1403.89|1401.39|1405.89|1403.64|1406.39|1403.64|1403.14|1401.39|0
1739185200000|2025-02-10 11:00:00|1405.64|1403.39|1404.89|1402.89|1406.14|1404.39|1404.14|1402.14|0
1739188800000|2025-02-10 12:00:00|1404.64|1403.14|1405.39|1403.39|1406.14|1403.39|1404.39|1403.14|0
1739192400000|2025-02-10 13:00:00|1405.64|1403.14|1403.89|1402.39|1406.39|1403.39|1403.14|1402.14|0
1739196000000|2025-02-10 14:00:00|1403.64|1402.14|1402.39|1400.89|1404.89|1402.14|1401.89|1400.64|0
1739199600000|2025-02-10 15:00:00|1402.14|1400.64|1402.64|1401.39|1404.39|1401.64|1401.64|1400.39|1
1739260800000|2025-02-11 08:00:00|1411.32|1408.32|1412.32|1409.82|1412.57|1409.82|1409.57|1408.32|14
1739264400000|2025-02-11 09:00:00|1412.07|1409.57|1412.32|1410.32|1413.57|1410.82|1408.57|1407.32|0
1739268000000|2025-02-11 10:00:00|1412.57|1410.57|1414.82|1412.32|1415.32|1412.32|1412.07|1410.57|0
1739271600000|2025-02-11 11:00:00|1414.57|1412.57|1413.82|1411.82|1416.07|1413.32|1413.07|1411.82|0
1739275200000|2025-02-11 12:00:00|1414.07|1412.07|1416.07|1413.32|1416.32|1413.32|1413.32|1412.07|0
1739278800000|2025-02-11 13:00:00|1416.32|1413.57|1415.82|1414.57|1417.82|1414.82|1415.32|1413.57|0
1739282400000|2025-02-11 14:00:00|1416.07|1414.32|1416.57|1413.57|1417.82|1414.82|1413.32|1412.07|61
1739286000000|2025-02-11 15:00:00|1416.32|1413.82|1418.32|1415.57|1418.57|1415.57|1415.32|1413.82|5
1739347200000|2025-02-12 08:00:00|1405.7|1404.7|1401.95|1399.45|1406.45|1405.45|1398.45|1397.2|99
1739350800000|2025-02-12 09:00:00|1402.2|1399.7|1402.95|1400.2|1402.95|1400.2|1399.7|1398.7|0
1739354400000|2025-02-12 10:00:00|1403.2|1399.95|1399.2|1398.45|1403.2|1399.95|1399.2|1398.45|14
1739358000000|2025-02-12 11:00:00|1399.45|1397.7|1398.45|1396.45|1399.45|1397.95|1397.45|1396.2|30
1739361600000|2025-02-12 12:00:00|1398.7|1396.2|1395.95|1394.2|1398.95|1396.2|1393.95|1392.7|8
1739365200000|2025-02-12 13:00:00|1396.2|1394.95|1393.95|1392.7|1396.7|1395.2|1393.2|1391.95|35
1739368800000|2025-02-12 14:00:00|1393.7|1392.45|1397.7|1395.7|1398.7|1395.7|1393.45|1391.95|125
1739372400000|2025-02-12 15:00:00|1397.45|1395.45|1393.45|1391.95|1397.95|1395.7|1392.95|1391.7|14
1739440800000|2025-02-13 10:00:00|1395.25|1393.75|1395.25|1393.75|1396.5|1393.75|1394.25|1393|27
1739444400000|2025-02-13 11:00:00|1395|1393.5|1392.25|1390.75|1396|1393.75|1390.25|1388.5|0
1739448000000|2025-02-13 12:00:00|1392.5|1391|1393.5|1392|1394.75|1393|1392.25|1391|1
1739451600000|2025-02-13 13:00:00|1393.25|1391.75|1391.5|1390.25|1394|1392|1390.5|1389|0
1739455200000|2025-02-13 14:00:00|1391.75|1390|1394.75|1392.25|1395|1392.25|1390|1388.5|0
1739458800000|2025-02-13 15:00:00|1394.5|1392.5|1394.75|1392.75|1396|1394.5|1393.25|1391.75|16
1739530800000|2025-02-14 11:00:00|1403.43|1399.18|1405.68|1404.18|1405.68|1404.18|1401.18|1398.68|2
1739534400000|2025-02-14 12:00:00|1405.93|1403.93|1404.18|1402.68|1407.43|1405.68|1403.68|1402.18|0
1739538000000|2025-02-14 13:00:00|1404.43|1402.93|1403.68|1402.18|1405.18|1403.68|1402.93|1400.93|1
1739541600000|2025-02-14 14:00:00|1403.93|1401.93|1406.68|1405.18|1407.93|1405.93|1402.18|1400.68|10
1739545200000|2025-02-14 15:00:00|1406.18|1404.93|1401.18|1399.18|1406.18|1404.93|1400.68|1399.18|7
1739779200000|2025-02-17 08:00:00|1403.36|1401.11|1406.86|1404.86|1407.61|1405.86|1401.36|1398.86|181
1739782800000|2025-02-17 09:00:00|1406.61|1405.11|1411.86|1410.86|1412.86|1410.86|1406.61|1405.11|50
1739786400000|2025-02-17 10:00:00|1411.61|1411.11|1412.86|1411.36|1414.36|1412.86|1411.11|1409.86|25
1739790000000|2025-02-17 11:00:00|1412.61|1411.61|1413.11|1411.36|1413.86|1412.36|1410.61|1408.86|36
1739793600000|2025-02-17 12:00:00|1412.61|1411.11|1410.11|1408.86|1413.11|1411.36|1410.11|1408.36|0
1739797200000|2025-02-17 13:00:00|1410.36|1408.61|1410.61|1409.11|1411.86|1410.36|1410.11|1408.36|24
1739800800000|2025-02-17 14:00:00|1410.86|1409.36|1410.61|1409.11|1411.36|1409.86|1410.11|1408.11|197
1739804400000|2025-02-17 15:00:00|1410.11|1409.36|1409.11|1407.36|1410.11|1409.36|1408.61|1407.11|8
1739865600000|2025-02-18 08:00:00|1408.49|1407.99|1411.36|1409.86|1412.61|1411.86|1408.49|1407.86|1
1739869200000|2025-02-18 09:00:00|1411.61|1410.11|1407.86|1405.36|1411.61|1410.36|1407.36|1405.36|334
1739872800000|2025-02-18 10:00:00|1407.61|1405.61|1409.36|1407.36|1410.86|1409.61|1407.11|1404.86|332
1739876400000|2025-02-18 11:00:00|1409.11|1407.61|1407.36|1405.61|1409.11|1407.86|1407.36|1405.11|100
1739880000000|2025-02-18 12:00:00|1407.61|1405.86|1407.86|1406.11|1408.11|1407.11|1406.86|1405.11|50
1739883600000|2025-02-18 13:00:00|1407.61|1406.36|1403.86|1402.61|1407.61|1406.36|1403.86|1401.86|2
1739887200000|2025-02-18 14:00:00|1404.11|1402.86|1404.86|1403.36|1405.11|1403.86|1402.86|1401.36|11589
1739890800000|2025-02-18 15:00:00|1405.11|1403.61|1407.86|1406.36|1408.61|1407.11|1405.11|1403.61|22
1739952000000|2025-02-19 08:00:00|1422.05|1419.05|1419.05|1416.8|1423.05|1420.05|1417.05|1414.8|795
1739955600000|2025-02-19 09:00:00|1419.3|1417.05|1420.55|1418.3|1420.55|1419.55|1418.8|1416.55|20
1739959200000|2025-02-19 10:00:00|1420.3|1418.55|1417.55|1415.3|1420.55|1419.05|1417.05|1414.8|0
1739962800000|2025-02-19 11:00:00|1417.8|1415.55|1416.8|1414.3|1417.8|1415.55|1415.8|1413.05|0
1739966400000|2025-02-19 12:00:00|1416.55|1414.55|1417.3|1414.8|1418.05|1415.3|1415.8|1413.3|10
1739970000000|2025-02-19 13:00:00|1417.05|1414.55|1416.05|1413.3|1417.3|1414.8|1415.05|1412.55|0
1739973600000|2025-02-19 14:00:00|1415.8|1413.55|1413.8|1411.05|1417.8|1415.05|1412.55|1409.8|0
1739977200000|2025-02-19 15:00:00|1413.55|1410.8|1416.3|1413.55|1417.3|1414.8|1412.8|1410.05|8
1740038400000|2025-02-20 08:00:00|1414|1411.75|1413.88|1411.63|1414|1412.25|1410.38|1409|252
1740042000000|2025-02-20 09:00:00|1414.13|1412.13|1416.38|1414.13|1416.63|1414.63|1413.88|1411.38|0
1740045600000|2025-02-20 10:00:00||1413.88||1414.13||1414.13||1413.13|0
1740049200000|2025-02-20 11:00:00|1417.63|1413.88|1415.13|1412.38|1418.38|1415.13|1415.13|1412.13|0
1740052800000|2025-02-20 12:00:00|1414.88|1412.63|1413.88|1411.13|1416.13|1412.88|1413.88|1411.13|0
1740056400000|2025-02-20 13:00:00|1415.13|1411.38|1414.13|1411.13|1415.38|1412.88|1414.13|1410.88|0
1740060000000|2025-02-20 14:00:00|1414.38|1411.38|1416.38|1413.63|1417.13|1415.13|1414.13|1411.38|0
1740063600000|2025-02-20 15:00:00|1415.88|1413.38|1412.13|1409.88|1415.88|1413.38|1410.38|1409.63|51
1740124800000|2025-02-21 08:00:00|1422.51|1421.51|1421.26|1419.26|1422.51|1421.76|1421.26|1418.51|0
1740128400000|2025-02-21 09:00:00|1421.01|1419.51|1424.51|1423.76|1425.76|1424.51|1420.26|1418.01|25
1740132000000|2025-02-21 10:00:00|1424.76|1422.76|1425.51|1423.76|1426.26|1424.76|1424.76|1422.51|20
1740135600000|2025-02-21 11:00:00|1425.76|1423.51|1423.51|1422.01|1426.01|1425.26|1423.51|1421.51|50
1740139200000|2025-02-21 12:00:00|1423.76|1421.76|1425.51|1423.51|1426.76|1425.26|1423.76|1421.76|0
1740142800000|2025-02-21 13:00:00|1425.26|1423.26|1427.76|1425.51|1428.51|1427.01|1425.01|1423.01|0
1740146400000|2025-02-21 14:00:00|1427.51|1425.26|1419.76|1416.76|1427.51|1425.26|1418.01|1416.01|16
1740150000000|2025-02-21 15:00:00|1419.51|1416.26|1419.51|1417.76|1419.76|1418.26|1418.76|1415.76|2
1740387600000|2025-02-24 09:00:00|1424.94|1422.94|1424.44|1422.69|1424.94|1422.94|1423.44|1421.69|6
1740391200000|2025-02-24 10:00:00|1425.44|1422.94|1425.69|1423.69|1428.94|1427.69|1425.44|1422.94|49
1740394800000|2025-02-24 11:00:00|1425.44|1423.94|1423.19|1421.69|1425.44|1423.94|1423.19|1420.94|10
1740398400000|2025-02-24 12:00:00|1422.94|1421.44|1422.19|1420.69|1422.94|1421.69|1421.69|1419.69|0
1740402000000|2025-02-24 13:00:00|1422.44|1420.94|1422.19|1420.44|1423.19|1421.94|1422.19|1420.19|0
1740405600000|2025-02-24 14:00:00|1422.44|1420.19|1418.69|1416.94|1422.44|1421.19|1418.19|1416.44|0
1740409200000|2025-02-24 15:00:00|1418.94|1417.19|1417.19|1415.44|1419.19|1417.69|1417.19|1415.44|30
1740474000000|2025-02-25 09:00:00|1418.76|1416.01|1417.76|1415.51|1418.76|1416.01|1417.76|1415.51|0
1740477600000|2025-02-25 10:00:00|1417.51|1415.26|1419.51|1417.26|1420.01|1418.51|1417.26|1415.26|0
1740481200000|2025-02-25 11:00:00|1419.26|1417.01|1420.51|1418.01|1420.51|1418.01|1419.01|1416.01|0
1740484800000|2025-02-25 12:00:00|1420.26|1417.26|1419.01|1416.76|1420.76|1418.51|1419.01|1416.51|25
1740488400000|2025-02-25 13:00:00|1419.26|1417.26|1424.01|1420.26|1424.01|1421.26|1419.26|1416.76|0
1740492000000|2025-02-25 14:00:00|1424.26|1420.51|1425.26|1421.26|1425.26|1422.51|1422.76|1420.26|4
1740495600000|2025-02-25 15:00:00|1425.01|1421.01|1418.01|1416.26|1425.01|1421.26|1418.01|1416.01|1
1740578400000|2025-02-26 14:00:00|1417.68|1417.18|1417.84|1417.34|1417.84|1417.34|1417.68|1417.18|0
1740582000000|2025-02-26 15:00:00|1417.85|1417.35|1417.85|1417.35|1417.85|1417.35|1417.85|1417.35|0
1740646800000|2025-02-27 09:00:00|1408.89|1406.89|1417.14|1415.39|1417.39|1415.39|1408.89|1406.89|75
1740650400000|2025-02-27 10:00:00|1416.89|1415.14|1419.64|1417.89|1419.89|1417.89|1415.14|1413.64|0
1740654000000|2025-02-27 11:00:00|1419.89|1417.64|1419.14|1416.89|1421.64|1419.89|1418.14|1416.89|8
1740657600000|2025-02-27 12:00:00|1419.39|1417.39|1416.73|1415.23|1419.64|1417.39|1416.48|1414.98|25
1740661200000|2025-02-27 13:00:00|1416.98|1415.48|1415.48|1413.73|1417.98|1415.73|1413.98|1412.48|0
1740664800000|2025-02-27 14:00:00|1415.23|1413.48|1415.48|1412.73|1417.48|1415.23|1414.23|1412.73|0
1740668400000|2025-02-27 15:00:00|1415.23|1412.98|1414.64|1412.89|1415.23|1412.98|1411.98|1410.48|1
1740729600000|2025-02-28 08:00:00|1412.07|1409.57|1407.07|1405.07|1413.32|1411.57|1406.07|1404.07|133
1740733200000|2025-02-28 09:00:00|1406.57|1404.82|1410.32|1408.82|1411.07|1409.32|1406.07|1404.07|0
1740736800000|2025-02-28 10:00:00|1410.57|1409.32|1409.07|1407.32|1411.57|1410.32|1409.07|1406.82|0
1740740400000|2025-02-28 11:00:00|1409.32|1407.57|1410.57|1409.32|1410.57|1409.32|1409.07|1407.57|0
1740744000000|2025-02-28 12:00:00|1410.82|1409.07|1410.45|1408.95|1411.07|1409.32|1409.95|1408.07|0
1740747600000|2025-02-28 13:00:00|1409.95|1409.2|1408.45|1406.45|1409.95|1409.2|1408.2|1405.95|0
1740751200000|2025-02-28 14:00:00|1408.2|1406.7|1408.2|1406.95|1408.95|1407.45|1404.95|1403.2|10
1740754800000|2025-02-28 15:00:00|1408.45|1407.45|1409.41|1407.66|1410.66|1408.95|1408.2|1406.95|7
1740988800000|2025-03-03 08:00:00|1433.09|1428.84|1422.85|1420.85|1434.59|1432.34|1420.09|1417.59|36
1740992400000|2025-03-03 09:00:00|1422.6|1421.1|1429.6|1428.1|1485.1|1428.35|1422.6|1420.6|27
1740996000000|2025-03-03 10:00:00|1429.85|1427.85|1431.85|1430.1|1432.1|1430.6|1428.1|1425.85|33
1740999600000|2025-03-03 11:00:00|1432.1|1429.85|1435.35|1434.1|1435.6|1434.1|1431.85|1429.85|14
1741003200000|2025-03-03 12:00:00|1435.6|1433.85|1439.01|1437.76|1439.26|1437.76|1435.6|1433.6|14
1741006800000|2025-03-03 13:00:00|1439.26|1437.51|1439.26|1437.01|1439.51|1438.26|1437.26|1435.01|14
1741010400000|2025-03-03 14:00:00|1439.51|1436.76|1439.01|1437.76|1441.51|1440.01|1438.26|1436.51|13
1741014000000|2025-03-03 15:00:00|1439.26|1436.26|1436.9|1435.4|1439.26|1436.76|1436.4|1434.65|49
1741075200000|2025-03-04 08:00:00|1423.58|1420.08|1413.2|1411.45|1423.83|1420.83|1410.58|1408.58|12
1741078800000|2025-03-04 09:00:00|1412.7|1411.2|1413.7|1411.45|1415.95|1413.45|1410.7|1408.95|0
1741082400000|2025-03-04 10:00:00|1413.45|1411.2|1414.95|1412.45|1415.2|1412.95|1412.2|1409.7|0
1741086000000|2025-03-04 11:00:00|1415.2|1412.2|1413.2|1410.95|1415.95|1413.45|1413.2|1410.7|0
1741089600000|2025-03-04 12:00:00|1412.7|1410.7|1406.32|1404.07|1412.7|1410.7|1406.32|1403.82|11
1741093200000|2025-03-04 13:00:00|1406.57|1403.82|1399.82|1398.07|1406.57|1403.82|1397.82|1394.82|9
1741096800000|2025-03-04 14:00:00|1400.07|1397.82|1396.82|1394.82|1401.32|1399.07|1395.57|1393.57|5
1741100400000|2025-03-04 15:00:00|1396.32|1394.57|1395.46|1393.71|1396.32|1394.96|1394.96|1392.71|54
1741161600000|2025-03-05 08:00:00|1418.06|1415.81|1415.06|1413.06|1418.31|1416.31|1415.06|1413.06|45
1741165200000|2025-03-05 09:00:00|1414.81|1412.81|1417.06|1415.06|1417.31|1415.56|1413.06|1411.31|1
1741168800000|2025-03-05 10:00:00|1417.31|1415.31|1411.56|1409.81|1418.31|1416.56|1411.56|1409.56|0
1741172400000|2025-03-05 11:00:00|1411.31|1409.56|1412.56|1410.81|1413.31|1411.81|1411.06|1409.06|0
1741176000000|2025-03-05 12:00:00|1412.81|1411.31|1408.67|1407.17|1413.56|1411.81|1408.67|1407.17|10
1741179600000|2025-03-05 13:00:00|1408.92|1407.42|1406.67|1405.17|1411.67|1409.42|1406.42|1404.92|20
1741183200000|2025-03-05 14:00:00|1406.17|1404.92|1401.42|1398.92|1406.67|1404.92|1401.42|1398.92|0
1741186800000|2025-03-05 15:00:00|1401.92|1399.17|1406.38|1404.63|1406.38|1404.63|1401.42|1399.17|18
1741248000000|2025-03-06 08:00:00|1406.29|1405.79|1406.29|1405.79|1406.29|1405.79|1406.29|1405.79|0
1741251600000|2025-03-06 09:00:00|1409.66|1408.91|1406.91|1405.16|1409.91|1408.91|1404.91|1403.41|5
1741255200000|2025-03-06 10:00:00|1406.66|1404.91|1402.41|1400.66|1407.16|1405.41|1402.41|1400.66|30
1741258800000|2025-03-06 11:00:00|1402.16|1400.41|1408.41|1406.91|1409.66|1407.91|1401.41|1399.66|0
1741262400000|2025-03-06 12:00:00|1408.66|1407.16|1408.4|1406.9|1410.66|1408.91|1407.9|1405.9|0
1741266000000|2025-03-06 13:00:00|1408.65|1406.65|1408.15|1406.4|1409.65|1407.9|1405.65|1403.9|1
1741269600000|2025-03-06 14:00:00|1408.4|1406.65|1411.9|1409.65|1414.4|1412.9|1408.15|1406.4|50
1741273200000|2025-03-06 15:00:00|1412.15|1409.4|1413.38|1411.38|1415.65|1413.9|1411.4|1409.4|9
1741345200000|2025-03-07 11:00:00|1417.13|1415.38|1418.38|1416.88|1418.38|1416.88|1417.13|1415.38|0
1741348800000|2025-03-07 12:00:00|1418.13|1416.63|1417.53|1415.78|1418.63|1416.88|1415.53|1413.78|0
1741352400000|2025-03-07 13:00:00|1417.28|1415.53|1415.03|1413.03|1418.28|1416.28|1414.53|1412.53|0
1741356000000|2025-03-07 14:00:00|1414.53|1412.78|1421.78|1420.03|1423.03|1421.53|1413.78|1412.78|21
1741359600000|2025-03-07 15:00:00|1421.53|1419.78|1424.08|1422.58|1424.58|1422.58|1420.78|1419.03|1
1741593600000|2025-03-10 08:00:00|1425.83|1424.08|1416.91|1415.16|1426.08|1424.58|1416.41|1414.66|1
1741597200000|2025-03-10 09:00:00|1416.66|1414.91|1420.41|1418.91|1422.41|1420.91|1415.41|1413.66|0
1741600800000|2025-03-10 10:00:00|1420.66|1419.16|1418.16|1416.66|1421.41|1419.41|1415.16|1413.41|0
1741604400000|2025-03-10 11:00:00|1418.41|1416.91|1420.66|1418.91|1420.66|1419.16|1416.66|1414.91|0
1741608000000|2025-03-10 12:00:00|1419.91|1419.16|1421.2|1420.45|1421.45|1420.45|1417.16|1415.66|2
1741611600000|2025-03-10 13:00:00|1421.45|1419.45|1417.95|1416.2|1423.7|1421.7|1416.95|1415.45|4
1741615200000|2025-03-10 14:00:00|1417.7|1415.95|1416.2|1414.7|1418.45|1416.7|1413.95|1411.7|104
1741680000000|2025-03-11 08:00:00|1410.78|1410.03|1419.36|1417.61|1422.11|1420.11|1410.78|1410.03|26
1741683600000|2025-03-11 09:00:00|1419.61|1417.86|1419.61|1418.11|1421.61|1419.61|1419.36|1416.36|10
1741687200000|2025-03-11 10:00:00|1420.11|1418.36|1423.61|1422.11|1423.86|1422.11|1420.11|1418.36|20
1741690800000|2025-03-11 11:00:00|1423.36|1421.86|1424.36|1421.61|1425.11|1423.11|1422.61|1419.61|10
1741694400000|2025-03-11 12:00:00|1424.11|1421.36|1422.86|1420.11|1424.11|1421.61|1420.61|1419.11|15
1741698000000|2025-03-11 13:00:00|1422.61|1420.36|1417.36|1415.11|1422.61|1420.36|1417.36|1414.86|57
1741701600000|2025-03-11 14:00:00|1417.61|1414.86|1410.36|1407.61|1418.36|1416.61|1405.36|1403.86|25
1741770000000|2025-03-12 09:00:00|1411.2|1409.7|1410.7|1408.7|1413.45|1412.2|1410.7|1408.45|30
1741773600000|2025-03-12 10:00:00|1410.95|1408.95|1409.2|1407.45|1411.95|1410.45|1409.2|1406.95|2
1741777200000|2025-03-12 11:00:00|1409.45|1407.7|1410.95|1409.45|1410.95|1409.7|1409.2|1406.95|81
1741780800000|2025-03-12 12:00:00|1410.7|1409.7|1410.03|1408.53|1413.45|1410.95|1407.03|1405.03|8
1741784400000|2025-03-12 13:00:00|1409.78|1408.28|1409.78|1408.28|1413.03|1411.28|1407.53|1405.53|75
1741788000000|2025-03-12 14:00:00|1409.53|1408.03|1406.28|1404.53|1411.53|1409.78|1405.53|1403.78|0
1741852800000|2025-03-13 08:00:00|1409.67|1407.92|1416.99|1415.49|1417.24|1415.49|1409.67|1407.92|10
1741856400000|2025-03-13 09:00:00|1417.24|1415.24|1422.49|1420.49|1422.74|1420.49|1414.74|1411.99|2
1741860000000|2025-03-13 10:00:00|1422.74|1420.74|1422.24|1420.49|1424.24|1421.99|1421.99|1419.74|0
1741863600000|2025-03-13 11:00:00|1421.99|1420.24|1421.49|1418.99|1423.49|1421.49|1420.99|1418.24|82
1741867200000|2025-03-13 12:00:00|1421.24|1418.74|1421.66|1418.91|1424.16|1422.49|1420.99|1417.99|50
1741870800000|2025-03-13 13:00:00|1421.91|1419.16|1422.41|1419.41|1424.66|1422.91|1421.91|1418.66|0
1741874400000|2025-03-13 14:00:00|1422.16|1419.16|1423.16|1421.41|1423.16|1421.41|1420.91|1418.16|0
1741939200000|2025-03-14 08:00:00|1426.28|1424.28|1430.4|1428.9|1431.65|1430.4|1423.53|1421.28|42
1741942800000|2025-03-14 09:00:00|1430.15|1428.65|1427.9|1426.4|1430.15|1428.9|1424.9|1422.9|22
1741946400000|2025-03-14 10:00:00|1428.4|1426.65|1428.15|1426.4|1428.9|1427.4|1427.15|1424.9|0
1741950000000|2025-03-14 11:00:00|1428.4|1426.15|1432.15|1430.4|1432.9|1431.15|1427.4|1425.65|50
1741953600000|2025-03-14 12:00:00|1432.4|1430.65|1432.12|1430.62|1433.15|1431.65|1431.62|1429.87|3
1741957200000|2025-03-14 13:00:00|1432.37|1430.37|1434.37|1431.87|1434.62|1432.87|1428.87|1426.62|0
1741960800000|2025-03-14 14:00:00|1434.12|1430.62|1434.87|1433.12|1435.12|1433.87|1432.12|1429.87|25
1742198400000|2025-03-17 08:00:00|1449.57|1448.82|1449.07|1447.07|1451.07|1449.32|1449.07|1447.07|11
1742202000000|2025-03-17 09:00:00|1448.82|1447.32|1448.82|1447.57|1449.82|1448.32|1446.07|1444.07|0
1742205600000|2025-03-17 10:00:00|1449.07|1447.82|1449.57|1448.32|1450.32|1449.07|1449.07|1446.82|0
1742209200000|2025-03-17 11:00:00|1449.82|1448.07|1449.07|1447.32|1450.57|1449.07|1448.57|1446.57|0
1742212800000|2025-03-17 12:00:00|1449.32|1447.57|1449.64|1448.39|1450.32|1448.89|1449.07|1446.82|1
1742216400000|2025-03-17 13:00:00|1449.39|1448.14|1452.39|1450.64|1452.64|1451.39|1448.39|1446.64|4
1742220000000|2025-03-17 14:00:00|1452.14|1450.39|1449.89|1448.39|1453.14|1451.64|1447.89|1445.89|0
1742284800000|2025-03-18 08:00:00|1462.32|1460.57|1463.07|1461.57|1465.32|1463.82|1459.57|1457.32|39
1742288400000|2025-03-18 09:00:00|1462.82|1461.32|1464.32|1461.57|1466.82|1465.57|1462.07|1460.07|291
1742292000000|2025-03-18 10:00:00|1464.07|1461.82|1461.07|1459.07|1464.32|1462.07|1460.57|1458.82|0
1742295600000|2025-03-18 11:00:00|1460.82|1458.82|1460.07|1458.32|1460.82|1458.82|1458.57|1456.57|0
1742299200000|2025-03-18 12:00:00|1459.82|1458.57|1461.83|1460.08|1462.32|1460.57|1459.57|1458.57|0
1742302800000|2025-03-18 13:00:00|1461.58|1460.33|1457.83|1456.08|1461.58|1460.33|1457.83|1455.58|43
1742306400000|2025-03-18 14:00:00|1457.33|1455.83|1457.83|1455.83|1458.33|1456.83|1456.83|1454.58|33
1742371200000|2025-03-19 08:00:00|1458.65|1458.15|1465.29|1462.79|1468.15|1466.4|1458.65|1458.15|329
1742374800000|2025-03-19 09:00:00|1465.54|1463.04|1468.29|1465.54|1468.79|1466.54|1464.29|1462.04|4
1742378400000|2025-03-19 10:00:00|1468.04|1465.29|1466.79|1464.29|1470.29|1467.54|1465.29|1462.79|13
1742382000000|2025-03-19 11:00:00|1466.54|1464.04|1467.29|1465.04|1468.29|1465.79|1465.79|1463.04|10154
1742385600000|2025-03-19 12:00:00|1467.54|1464.79|1467.54|1465.29|1467.79|1465.29|1466.79|1464.04|500
1742389200000|2025-03-19 13:00:00|1467.79|1465.54|1467.04|1464.29|1468.04|1465.79|1464.79|1462.29|150
1742392800000|2025-03-19 14:00:00|1467.29|1464.54|1473.04|1470.54|1473.04|1470.79|1466.04|1463.54|0
1742457600000|2025-03-20 08:00:00|1475.34|1472.34|1469.84|1467.34|1475.34|1472.59|1469.59|1467.09|0
1742461200000|2025-03-20 09:00:00|1469.59|1467.09|1463.84|1461.34|1469.59|1467.09|1463.09|1460.34|1618
1742464800000|2025-03-20 10:00:00|1463.59|1461.09|1462.59|1460.09|1463.84|1461.09|1456.59|1454.09|125
1742468400000|2025-03-20 11:00:00|1462.09|1460.34|1461.09|1458.34|1463.59|1461.34|1461.09|1458.34|1
1742472000000|2025-03-20 12:00:00|1461.34|1458.59|1457.84|1456.34|1461.59|1459.09|1456.84|1455.34|5
1742475600000|2025-03-20 13:00:00|1457.34|1456.09|1460.84|1459.34|1461.09|1460.09|1456.34|1454.84|1081
1742479200000|2025-03-20 14:00:00|1460.59|1459.59|1465.34|1463.59|1465.34|1463.84|1460.59|1459.59|45
1742547600000|2025-03-21 09:00:00|1461.77|1459.02|1462.27|1459.52|1465.77|1463.02|1461.52|1459.02|1
1742551200000|2025-03-21 10:00:00|1462.02|1459.27|1464.77|1462.02|1466.27|1463.52|1461.27|1458.52|0
1742554800000|2025-03-21 11:00:00|1465.02|1461.77|1461.27|1458.77|1465.02|1462.27|1460.77|1458.02|1
1742558400000|2025-03-21 12:00:00|1461.02|1458.52|1461.88|1459.38|1464.02|1461.27|1460.77|1458.27|0
1742562000000|2025-03-21 13:00:00|1462.13|1459.13|1458.38|1456.13|1463.38|1460.63|1457.88|1456.13|10
1742565600000|2025-03-21 14:00:00|1458.13|1454.13|1458.63|1455.88|1458.63|1456.13|1454.38|1451.63|10
1742814000000|2025-03-24 11:00:00|1459.65|1456.9|1456.65|1455.15|1459.65|1456.9|1455.65|1454.9|5
1742817600000|2025-03-24 12:00:00|1456.4|1454.9|1455.15|1452.9|1457.65|1455.4|1455.15|1452.9|0
1742821200000|2025-03-24 13:00:00|1455.4|1453.15|1457.15|1455.65|1459.9|1456.9|1454.65|1452.65|0
1742824800000|2025-03-24 14:00:00|1457.4|1455.9|1458.9|1456.4|1460.4|1459.4|1456.65|1455.15|75
1742889600000|2025-03-25 08:00:00|1459.83|1459.08|1461.08|1459.58|1462.58|1460.83|1459.83|1459.08|4
1742893200000|2025-03-25 09:00:00|1461.33|1459.83|1464.33|1462.33|1464.58|1462.58|1461.08|1459.33|0
1742896800000|2025-03-25 10:00:00|1464.58|1462.58|1466.33|1464.33|1466.58|1465.08|1464.33|1461.83|0
1742900400000|2025-03-25 11:00:00|1466.08|1464.08|1467.83|1466.08|1467.83|1466.08|1465.83|1463.58|0
1742904000000|2025-03-25 12:00:00|1468.08|1466.58|1469.21|1466.96|1469.83|1468.58|1468.08|1466.58|0
1742907600000|2025-03-25 13:00:00|1469.46|1467.21|1466.71|1463.96|1469.46|1467.21|1465.96|1463.96|3
1742911200000|2025-03-25 14:00:00|1466.46|1463.71|1463.46|1461.71|1467.71|1466.21|1463.46|1461.71|0
1742976000000|2025-03-26 08:00:00|1459.88|1459.38|1464.37|1462.62|1467.37|1465|1459.75|1457.75|140
1742979600000|2025-03-26 09:00:00|1464.12|1462.37|1463.37|1461.87|1464.62|1462.37|1462.12|1460.37|0
1742983200000|2025-03-26 10:00:00|1463.12|1461.62|1464.37|1462.37|1464.37|1462.37|1461.87|1460.37|0
1742986800000|2025-03-26 11:00:00|1464.62|1462.12|1462.87|1460.87|1464.62|1462.12|1461.87|1460.37|1
1742990400000|2025-03-26 12:00:00|1463.12|1461.12|1467.45|1465.7|1468.45|1466.2|1462.87|1461.12|0
1742994000000|2025-03-26 13:00:00|1467.2|1465.95|1467.2|1465.2|1469.2|1466.7|1466.45|1464.95|0
1742997600000|2025-03-26 14:00:00|1467.45|1465.7|1468.7|1467.2|1469.45|1467.95|1467.2|1465.45|75
1743062400000|2025-03-27 08:00:00|1447.31|1445.56|1455.56|1453.06|1455.56|1453.06|1447.31|1445.56|68
1743066000000|2025-03-27 09:00:00|1455.81|1453.31|1452.81|1451.06|1456.56|1454.31|1450.31|1448.56|20
1743069600000|2025-03-27 10:00:00|1453.06|1451.31|1450.31|1448.56|1454.56|1452.31|1449.81|1448.56|0
1743073200000|2025-03-27 11:00:00|1450.56|1448.81|1450.31|1448.81|1451.06|1449.31|1449.31|1447.56|1
1743076800000|2025-03-27 12:00:00|1450.56|1449.06|1451.06|1449.06|1451.31|1449.56|1449.81|1447.56|0
1743080400000|2025-03-27 13:00:00|1451.31|1449.31|1454.31|1451.81|1454.31|1452.06|1448.81|1447.31|0
1743084000000|2025-03-27 14:00:00|1454.06|1452.06|1458.31|1456.31|1458.31|1456.31|1453.06|1450.81|0
1743166800000|2025-03-28 13:00:00|1442.06|1441.31|1440.31|1437.81|1444.81|1443.06|1440.06|1437.81|90
1743170400000|2025-03-28 14:00:00|1440.06|1438.06|1437.56|1436.06|1440.56|1438.06|1436.81|1435.81|30
1743404400000|2025-03-31 07:00:00|1427.24|1425.24|1437.99|1435.99|1438.49|1435.99|1423.99|1422.24|156
1743408000000|2025-03-31 08:00:00|1437.24|1436.49|1436.49|1434.74|1438.99|1436.74|1434.24|1431.99|35
1743411600000|2025-03-31 09:00:00|1436.24|1434.49|1434.99|1432.99|1437.74|1435.99|1434.74|1432.74|0
1743415200000|2025-03-31 10:00:00|1435.24|1433.49|1433.74|1431.74|1435.74|1433.99|1433.74|1431.74|0
1743418800000|2025-03-31 11:00:00|1433.49|1431.99|1436.74|1434.99|1436.99|1435.49|1432.74|1430.74|0
1743422400000|2025-03-31 12:00:00|1436.99|1435.24|1439.49|1437.49|1440.49|1438.99|1436.99|1435.24|0
1743426000000|2025-03-31 13:00:00|1439.24|1437.99|1444.99|1443.49|1445.24|1443.49|1436.99|1435.49|0
1743429600000|2025-03-31 14:00:00|1445.24|1443.99|1446.24|1444.49|1446.49|1444.49|1444.99|1443.24|4
1743501600000|2025-04-01 10:00:00|1453.42|1451.42|1452.92|1451.42|1453.42|1451.92|1451.92|1450.17|0
1743505200000|2025-04-01 11:00:00|1453.17|1451.17|1451.42|1449.92|1453.17|1451.42|1450.92|1448.92|0
1743508800000|2025-04-01 12:00:00|1451.17|1449.67|1451.92|1450.42|1454.17|1452.42|1450.92|1449.17|0
1743512400000|2025-04-01 13:00:00|1452.17|1450.67|1451.17|1448.42|1452.42|1450.92|1447.92|1446.17|0
1743516000000|2025-04-01 14:00:00|1450.67|1447.92|1445.92|1443.92|1450.92|1448.17|1444.67|1442.67|0
1743577200000|2025-04-02 07:00:00|1444.43|1443.68|1436.18|1434.68|1445.18|1443.68|1434.43|1431.68|96
1743580800000|2025-04-02 08:00:00|1435.93|1434.93|1438.93|1436.93|1439.18|1437.93|1432.93|1430.18|0
1743584400000|2025-04-02 09:00:00|1438.68|1436.68|1436.68|1434.43|1439.43|1437.93|1436.68|1434.43|0
1743588000000|2025-04-02 10:00:00|1436.18|1434.68|1433.18|1431.68|1436.18|1434.68|1433.18|1431.18|0
1743591600000|2025-04-02 11:00:00|1431.68|1431.93|1432.18|1430.43|1433.18|1431.93|1431.18|1429.43|100
1743595200000|2025-04-02 12:00:00|1432.43|1430.68|1429.43|1427.68|1433.18|1431.68|1429.43|1426.93|38
1743598800000|2025-04-02 13:00:00|1429.68|1427.43|1425.93|1423.18|1429.68|1428.43|1424.18|1422.18|39
1743602400000|2025-04-02 14:00:00|1426.18|1423.43|1428.18|1426.43|1428.18|1426.43|1425.68|1423.43|54
1743663600000|2025-04-03 07:00:00|1427.56|1427.06|1413.43|1411.68|1427.56|1427.06|1398.93|1396.43|35
1743667200000|2025-04-03 08:00:00|1413.18|1411.43|1413.18|1411.68|1417.43|1415.68|1412.68|1410.43|20
1743670800000|2025-04-03 09:00:00|1412.93|1411.43|1407.68|1405.68|1412.93|1411.43|1407.68|1405.68|0
1743674400000|2025-04-03 10:00:00|1407.43|1405.93|1404.68|1402.68|1407.43|1405.93|1404.18|1401.93|2
1743678000000|2025-04-03 11:00:00|1404.18|1402.93|1395.43|1393.43|1404.18|1403.18|1393.68|1388.18|48
1743681600000|2025-04-03 12:00:00|1395.18|1393.18|1395.68|1393.68|1397.43|1395.68|1393.93|1391.93|19
1743685200000|2025-04-03 13:00:00|1395.43|1393.43|1394.93|1391.18|1395.43|1393.43|1389.68|1387.18|37
1743688800000|2025-04-03 14:00:00|1394.68|1390.43|1393.43|1391.43|1394.68|1391.43|1391.93|1389.68|10
1743750000000|2025-04-04 07:00:00|1389.1|1386.35|1383.6|1381.6|1391.35|1388.35|1381.6|1380.35|265
1743753600000|2025-04-04 08:00:00|1383.35|1381.35|1368.6|1366.1|1383.85|1381.35|1366.85|1365.35|13
1743757200000|2025-04-04 09:00:00|1368.35|1365.85|1369.1|1367.1|1371.35|1368.6|1364.1|1363.35|16
1743760800000|2025-04-04 10:00:00|1369.35|1367.35|1339.9|1337.65|1370.1|1367.6|1339.15|1335.15|6
1743764400000|2025-04-04 11:00:00|1340.15|1338.15|1346.65|1344.65|1347.65|1345.15|1337.4|1335.15|26
1743768000000|2025-04-04 12:00:00|1346.9|1344.4|1340.9|1338.4|1347.15|1345.65|1339.4|1337.65|110
1743771600000|2025-04-04 13:00:00|1341.15|1338.9|1332.9|1331.4|1348.65|1345.9|1330.15|1327.65|122
1743775200000|2025-04-04 14:00:00|1333.15|1331.15|1328.15|1325.65|1333.4|1331.15|1326.9|1325.4|83
1744009200000|2025-04-07 07:00:00|1256.32|1247.32|1263.82|1261.07|1265.57|1263.07|1248.32|1246.32|680
1744012800000|2025-04-07 08:00:00|1263.57|1261.32|1269.82|1268.82|1386.82|1273.32|1262.82|1258.57|214
1744016400000|2025-04-07 09:00:00|1270.07|1268.57|1278.82|1277.32|1283.57|1280.57|1264.32|1263.07|149
1744020000000|2025-04-07 10:00:00|1279.07|1277.57|1294.82|1280.57|1352.07|1291.82|1278.82|1277.57|62
1744023600000|2025-04-07 11:00:00|1295.32|1281.07|1280.32|1278.07|1352.07|1289.82|1278.57|1276.82|130
1744027200000|2025-04-07 12:00:00|1280.57|1278.32|1292.07|1283.32|1339.82|1284.57|1275.32|1258.57|44
1744030800000|2025-04-07 13:00:00|1291.82|1283.07|1305.82|1303.82|1340.07|1304.32|1280.07|1258.57|52
1744034400000|2025-04-07 14:00:00|1305.57|1303.57|1343.82|1337.07|1428.57|1337.07|1301.82|1258.32|241
1744095600000|2025-04-08 07:00:00|1333.24|1330.49|1312.74|1310.49|1333.74|1330.99|1306.49|1303.49|109
1744099200000|2025-04-08 08:00:00|1312.49|1310.24|1314.24|1311.99|1314.74|1312.99|1302.24|1299.74|35
1744102800000|2025-04-08 09:00:00|1313.99|1312.24|1311.24|1309.24|1316.99|1315.49|1311.24|1308.99|45
1744106400000|2025-04-08 10:00:00|1311.49|1308.99|1313.24|1311.49|1314.99|1313.49|1310.24|1308.24|16
1744110000000|2025-04-08 11:00:00|1313.49|1311.99|1326.57|1324.82|1326.57|1324.82|1313.24|1310.99|104
1744113600000|2025-04-08 12:00:00|1326.32|1325.07|1329.07|1327.57|1329.32|1327.57|1323.32|1321.07|65
1744117200000|2025-04-08 13:00:00|1329.32|1327.32|1327.82|1326.07|1338.07|1335.82|1324.32|1322.07|73
1744120800000|2025-04-08 14:00:00|1328.07|1325.82|1333.82|1331.57|1334.07|1331.57|1325.82|1323.82|43
1744182000000|2025-04-09 07:00:00|1299.25|1296.5|1303.75|1302|1312|1309.5|1296.75|1294.25|75
1744185600000|2025-04-09 08:00:00|1304|1302.5|1293.5|1291.75|1304.5|1302.5|1285.75|1283.5|1
1744189200000|2025-04-09 09:00:00|1293.75|1292|1288.25|1286.25|1297.5|1295.25|1288.25|1286.25|0
1744192800000|2025-04-09 10:00:00|1287.75|1286|1286|1280|1288|1287.25|1281.25|1278.5|115
1744196400000|2025-04-09 11:00:00|1285.75|1279.75|1277.25|1275.25|1285.75|1279.75|1273.5|1270.5|95
1744200000000|2025-04-09 12:00:00|1277.5|1275|1284.5|1282.25|1284.75|1283|1274.25|1271.75|35
1744203600000|2025-04-09 13:00:00|1284.75|1282|1292.25|1289.5|1293.25|1291.25|1284.5|1282|0
1744207200000|2025-04-09 14:00:00|1292.75|1289.25|1291.5|1289|1297.25|1295|1290.25|1287.75|25
1744268400000|2025-04-10 07:00:00|1340|1336.75|1335.75|1332.5|1392.25|1361.5|1335.75|1332.25|826
1744272000000|2025-04-10 08:00:00|1335.5|1332.25|1328.75|1325.75|1357|1335.75|1327.25|1302.5|145
1744275600000|2025-04-10 09:00:00|1328.5|1325.5|1330.25|1329|1357|1329.5|1326.75|1306.5|53
1744279200000|2025-04-10 10:00:00|1330.5|1329.25|1335.5|1332.75|1336.75|1336|1330.25|1328.25|69
1744282800000|2025-04-10 11:00:00|1335.25|1333|1334.25|1332.5|1338|1337|1334.25|1331.75|33
1744286400000|2025-04-10 12:00:00|1334|1332.25|1330.25|1328.5|1334|1332.5|1330.25|1306.5|26
1744290000000|2025-04-10 13:00:00|1330.5|1328.75|1327.25|1323.25|1357|1335.25|1327.25|1302.75|1009
1744293600000|2025-04-10 14:00:00|1327.5|1323.75|1327.75|1325.5|1357|1326.25|1324.25|1300.5|277
1744354800000|2025-04-11 07:00:00|1330.67|1329.92|1328.92|1326.17|1331.67|1329.92|1328.92|1326.17|507
1744358400000|2025-04-11 08:00:00|1328.42|1325.92|1321.67|1319.92|1328.67|1326.67|1319.92|1317.17|1
1744362000000|2025-04-11 09:00:00|1321.42|1319.67|1327.67|1325.92|1327.67|1325.92|1315.92|1314.92|35
1744365600000|2025-04-11 10:00:00|1327.92|1326.17|1334.17|1331.92|1334.42|1332.92|1327.67|1325.42|1
1744369200000|2025-04-11 11:00:00|1333.67|1331.67|1329.67|1327.17|1334.92|1333.42|1327.67|1325.17|25
1744372800000|2025-04-11 12:00:00|1329.42|1327.42|1333.17|1331.17|1334.42|1332.67|1329.17|1326.92|0
1744376400000|2025-04-11 13:00:00|1333.42|1331.42|1344.17|1340.67|1350.67|1342.42|1331.67|1329.17|10
1744380000000|2025-04-11 14:00:00|1343.92|1339.67|1341.42|1338.92|1343.92|1341.42|1339.67|1337.67|3
1744614000000|2025-04-14 07:00:00|1361.34|1358.09|1358.34|1355.59|1364.34|1362.09|1354.34|1351.34|9109
1744617600000|2025-04-14 08:00:00|1358.59|1355.84|1361.59|1360.59|1362.34|1360.59|1356.84|1353.84|37
1744621200000|2025-04-14 09:00:00|1361.84|1360.34|1361.59|1359.84|1365.34|1363.59|1360.59|1358.84|5
1744624800000|2025-04-14 10:00:00|1361.84|1360.09|1360.59|1357.59|1362.84|1361.09|1360.09|1357.34|280
1744628400000|2025-04-14 11:00:00|1360.84|1357.84|1361.34|1358.34|1361.84|1360.09|1359.59|1356.84|70
1744632000000|2025-04-14 12:00:00|1361.09|1358.59|1365.34|1362.34|1365.59|1362.84|1360.84|1358.09|0
1744635600000|2025-04-14 13:00:00|1365.09|1362.09|1359.59|1356.59|1365.09|1362.09|1357.09|1354.09|603
1744639200000|2025-04-14 14:00:00|1360.09|1357.09|1361.09|1357.84|1362.84|1360.34|1359.09|1356.34|3
1744700400000|2025-04-15 07:00:00|1376.59|1373.59|1375.34|1372.34|1377.09|1374.34|1374.59|1371.84|0
1744704000000|2025-04-15 08:00:00|1375.59|1372.59|1370.84|1368.34|1375.84|1372.59|1369.59|1366.59|122
1744707600000|2025-04-15 09:00:00|1370.59|1368.09|1367.84|1365.34|1370.84|1368.09|1365.84|1363.34|0
1744711200000|2025-04-15 10:00:00|1368.09|1365.59|1370.09|1367.59|1371.84|1369.34|1367.84|1365.09|420
1744714800000|2025-04-15 11:00:00|1370.34|1367.84|1368.84|1366.34|1371.34|1368.59|1368.84|1366.09|0
1744718400000|2025-04-15 12:00:00|1369.09|1366.59|1369.34|1367.59|1369.59|1367.59|1366.59|1363.84|0
1744722000000|2025-04-15 13:00:00|1369.59|1367.84|1373.84|1371.09|1374.09|1372.09|1369.59|1367.59|396
1744725600000|2025-04-15 14:00:00|1373.59|1370.84|1371.84|1370.09|1375.84|1374.09|1371.59|1369.34|4
1744786800000|2025-04-16 07:00:00|1371.39|1370.89|1371.39|1370.89|1371.39|1370.89|1371.39|1370.89|0
1744790400000|2025-04-16 08:00:00|1362.26|1359.51|1359.26|1356.76|1362.26|1360.01|1358.76|1356.76|0
1744794000000|2025-04-16 09:00:00|1359.51|1357.01|1363.51|1362.01|1365.26|1362.76|1359.26|1356.76|4
1744797600000|2025-04-16 10:00:00|1363.26|1361.76|1369.26|1368.26|1369.26|1368.26|1363.01|1361.01|82
1745305200000|2025-04-22 07:00:00|1367.37|1363.87|1365.87|1363.12|1367.37|1365.12|1360.37|1356.62|20
1745308800000|2025-04-22 08:00:00|1365.62|1363.37|1364.12|1363.37|1367.87|1365.62|1363.37|1361.37|56
1745312400000|2025-04-22 09:00:00|1364.37|1363.87|1362.87|1361.87|1365.37|1364.37|1362.87|1361.37|12
1745316000000|2025-04-22 10:00:00|1362.62|1361.62|1358.87|1356.87|1362.62|1362.12|1357.87|1356.12|29
1745319600000|2025-04-22 11:00:00|1359.12|1357.37|1361.37|1359.87|1361.87|1359.87|1358.87|1357.37|0
1745323200000|2025-04-22 12:00:00|1361.62|1359.62|1360.87|1359.37|1363.62|1361.37|1360.37|1358.87|0
1745326800000|2025-04-22 13:00:00|1361.12|1359.62|1364.37|1361.62|1365.12|1363.37|1361.12|1359.62|25
1745330400000|2025-04-22 14:00:00|1364.12|1361.37|1365.62|1364.12|1366.37|1364.62|1363.62|1361.12|0
1745391600000|2025-04-23 07:00:00|1379.04|1378.29|1385.79|1383.04|1386.04|1383.04|1377.54|1375.54|91
1745395200000|2025-04-23 08:00:00|1385.54|1382.79|1386.29|1385.04|1388.04|1385.04|1382.04|1380.54|40
1745398800000|2025-04-23 09:00:00|1386.04|1384.79|1382.54|1379.79|1386.29|1384.79|1380.54|1379.04|20
1745402400000|2025-04-23 10:00:00|1382.79|1380.04|1385.79|1383.29|1385.79|1383.29|1381.54|1380.04|0
1745406000000|2025-04-23 11:00:00|1385.54|1383.04|1381.79|1380.29|1385.79|1383.04|1381.54|1380.29|0
1745409600000|2025-04-23 12:00:00|1381.54|1380.04|1383.29|1380.79|1384.04|1380.79|1379.54|1378.54|45
1745413200000|2025-04-23 13:00:00|1383.04|1381.29|1382.79|1379.54|1407.04|1381.29|1375.79|1374.54|41
1745416800000|2025-04-23 14:00:00|1383.29|1380.04|1377.04|1374.54|1385.04|1381.54|1373.54|1372.79|135
1745496000000|2025-04-24 12:00:00|1378.89|1377.39|1381.14|1379.39|1382.39|1381.39|1378.39|1376.89|47
1745499600000|2025-04-24 13:00:00|1381.39|1379.14|1378.64|1376.89|1381.64|1379.14|1376.14|1374.89|34
1745503200000|2025-04-24 14:00:00|1378.39|1377.14|1380.64|1378.39|1380.89|1378.39|1377.14|1375.64|12
1745564400000|2025-04-25 07:00:00|1389.32|1386.32|1390.32|1388.07|1390.82|1388.07|1380.57|1379.07|478
1745568000000|2025-04-25 08:00:00|1390.57|1388.32|1393.82|1391.57|1394.32|1391.57|1390.57|1388.32|10
1745571600000|2025-04-25 09:00:00|1394.07|1391.82|1392.07|1390.57|1395.32|1392.57|1390.57|1389.82|25
1745575200000|2025-04-25 10:00:00|1391.82|1390.32|1386.57|1384.57|1395.32|1390.57|1385.07|1384.32|58
1745578800000|2025-04-25 11:00:00|1387.07|1384.82|1388.07|1385.32|1388.82|1386.07|1386.07|1383.32|50
1745582400000|2025-04-25 12:00:00|1388.32|1385.57|1385.57|1382.82|1388.82|1386.07|1384.57|1382.07|0
1745586000000|2025-04-25 13:00:00|1385.82|1383.07|1381.57|1378.82|1387.82|1384.57|1379.07|1376.32|3
1745589600000|2025-04-25 14:00:00|1382.07|1379.07|1382.32|1378.82|1385.07|1382.57|1381.82|1378.82|0
1745827200000|2025-04-28 08:00:00|1391.25|1388.75|1390.5|1388.25|1392.75|1390.25|1389.75|1388.25|0
1745830800000|2025-04-28 09:00:00|1390.25|1388|1389.25|1387.75|1390.75|1388.25|1389|1387.5|0
1745834400000|2025-04-28 10:00:00|1389|1387.5|1388.5|1386.75|1390.75|1388.25|1388.25|1386.75|0
1745838000000|2025-04-28 11:00:00|1388.75|1387|1392|1389.75|1392.25|1389.75|1388.25|1387|0
1745841600000|2025-04-28 12:00:00|1392.25|1390|1393.5|1391.25|1393.75|1391.25|1390.5|1389|0
1745845200000|2025-04-28 13:00:00|1393.75|1391|1390.5|1388.75|1394|1391.25|1390.25|1388.75|0
1745848800000|2025-04-28 14:00:00|1390.75|1389|1392.5|1390.25|1392.75|1390.25|1390.75|1389|0
1745910000000|2025-04-29 07:00:00|1383|1382.25|1388.5|1386.75|1391.5|1388.25|1383|1381.5|51
1745913600000|2025-04-29 08:00:00|1388|1386.5|1385|1383|1388.75|1387|1385|1383|0
1745917200000|2025-04-29 09:00:00|1384.75|1382.75|1391.25|1389.5|1391.5|1389.5|1384|1382.25|0
1745920800000|2025-04-29 10:00:00|1391|1389.25|1389.5|1387.5|1392.25|1390.5|1388|1386|0
1745924400000|2025-04-29 11:00:00|1389.75|1388|1393|1391|1393.75|1392|1389.5|1387.75|0
1745928000000|2025-04-29 12:00:00|1392.5|1390.75|1391.25|1388.5|1392.75|1391|1391|1388.5|0
1745931600000|2025-04-29 13:00:00|1391.5|1388.75|1392|1389.25|1393|1391|1389.75|1387.5|0
1745935200000|2025-04-29 14:00:00|1392.25|1389|1393.25|1391.5|1394|1391.75|1391.25|1388.75|0
1746000000000|2025-04-30 08:00:00|1402.03|1400.28|1403|1401.75|1405.75|1403.75|1401.53|1399.28|71
1746003600000|2025-04-30 09:00:00|1403.25|1402|1406.5|1405|1406.5|1405|1400.75|1398.5|70
1746007200000|2025-04-30 10:00:00|1406.75|1405.25|1404.5|1402.25|1409.25|1407.75|1404.5|1402.25|0
1746010800000|2025-04-30 11:00:00|1404|1402|1405.75|1403.25|1405.75|1403.5|1403|1401.25|0
1746014400000|2025-04-30 12:00:00|1406|1403.5|1399.5|1397.75|1406|1403.5|1398.75|1397.5|202
1746018000000|2025-04-30 13:00:00|1399.75|1397.5|1398|1395|1403|1401.75|1397.25|1394.25|330
1746021600000|2025-04-30 14:00:00|1398.25|1395.25|1403|1401.75|1403.25|1402|1398.25|1395.25|31
1746169200000|2025-05-02 07:00:00|1402.83|1402.33|1415.15|1413.15|1417.15|1415.65|1402.83|1402.33|1
1746172800000|2025-05-02 08:00:00|1414.65|1412.15|1414.15|1411.4|1416.15|1414.65|1413.65|1410.9|10
1746176400000|2025-05-02 09:00:00|1413.9|1411.65|1413.15|1411.65|1413.9|1412.65|1412.65|1410.4|0
1746180000000|2025-05-02 10:00:00|1413.4|1411.9|1416.15|1414.15|1416.65|1415.4|1413.15|1411.65|0
1746183600000|2025-05-02 11:00:00|1416.4|1413.9|1417.15|1415.9|1417.9|1416.65|1416.4|1413.9|0
1746187200000|2025-05-02 12:00:00|1416.9|1415.65|1426.4|1424.9|1426.65|1425.15|1416.65|1414.15|80
1746190800000|2025-05-02 13:00:00|1426.65|1425.15|1420.4|1417.65|1427.4|1425.9|1418.15|1416.15|10
1746194400000|2025-05-02 14:00:00|1420.65|1417.9|1424.9|1423.15|1424.9|1423.15|1419.65|1417.4|2
1746428400000|2025-05-05 07:00:00|1421.58|1419.33|1427.49|1425.24|1428.49|1426.24|1421.08|1418.83|71
1746432000000|2025-05-05 08:00:00|1427.71|1425.46|1428.66|1426.16|1433.08|1431.33|1426.71|1424.46|0
1746435600000|2025-05-05 09:00:00|1428.64|1426.14|1431.75|1429|1431.75|1429|1428.64|1425.89|0
1746439200000|2025-05-05 10:00:00|1431.72|1428.97|1433.05|1430.05|1434.01|1431.01|1431.72|1428.97|1
1746442800000|2025-05-05 11:00:00|1433.47|1430.47|1430.74|1427.99|1433.47|1430.47|1430.74|1427.99|7
1746446400000|2025-05-05 12:00:00|1430.65|1427.9|1432.32|1430.32|1432.32|1430.32|1429.4|1427.4|50
1746450000000|2025-05-05 13:00:00|1432.57|1430.57|1433.45|1431.2|1434.65|1432.53|1432.57|1429.78|10
1746453600000|2025-05-05 14:00:00|1433.23|1430.98|1434.61|1432.86|1435.98|1433.98|1433.23|1430.98|43
1746514800000|2025-05-06 07:00:00|1434.17|1433.67|1430.13|1427.63|1434.17|1433.67|1428.63|1426.38|11
1746518400000|2025-05-06 08:00:00|1429.88|1427.88|1431.97|1429.97|1432.97|1431.47|1427.16|1424.91|13
1746522000000|2025-05-06 09:00:00|1431.8|1429.8|1428.37|1426.62|1431.8|1429.8|1424.67|1422.92|10
1746525600000|2025-05-06 10:00:00|1428.12|1426.37|1428.4|1426.4|1429.9|1428.65|1426.76|1424.51|1
1746529200000|2025-05-06 11:00:00|1428.33|1426.33|1426.71|1425.46|1428.58|1427.08|1426.57|1424.32|0
1746532800000|2025-05-06 12:00:00|1426.72|1425.47|1426.99|1425.49|1428.35|1426.97|1426.24|1424.11|45
1746536400000|2025-05-06 13:00:00|1427.1|1425.6|1425.21|1423.46|1430.96|1429.34|1424.21|1421.96|0
1746540000000|2025-05-06 14:00:00|1425.18|1423.43|1431.14|1428.89|1431.39|1430.14|1425.18|1423.43|4
1746619200000|2025-05-07 12:00:00|1428.21|1426.46|1426.96|1425.96|1428.21|1427.21|1426.71|1425.96|12
1746622800000|2025-05-07 13:00:00|1426.89|1425.89|1429.84|1428.34|1429.84|1428.34|1423.44|1421.69|31
1746626400000|2025-05-07 14:00:00|1429.83|1428.33|1431.04|1429.54|1432.33|1430.33|1429.83|1428.08|2
1746687600000|2025-05-08 07:00:00|1438.83|1435.08|1432.72|1430.72|1438.83|1436.49|1432.72|1430.47|0
1746691200000|2025-05-08 08:00:00|1432.67|1430.67|1433.5|1431.75|1435.38|1433.63|1432.67|1430.42|0
1746694800000|2025-05-08 09:00:00|1433.42|1431.67|1437.18|1435.68|1437.18|1435.68|1432.52|1430.52|0
1746698400000|2025-05-08 10:00:00|1437.17|1435.67|1437.36|1435.61|1440.19|1439.44|1437.17|1435.28|20
1746702000000|2025-05-08 11:00:00|1437.24|1435.49|1435.03|1433.28|1437.99|1435.49|1433.93|1431.93|0
1746705600000|2025-05-08 12:00:00|1435.05|1433.3|1434.32|1432.57|1436.38|1434.09|1433.82|1432.07|0
1746709200000|2025-05-08 13:00:00|1434.3|1432.55|1436.64|1433.64|1436.64|1434.64|1433.89|1431.89|0
1746712800000|2025-05-08 14:00:00|1436.6|1433.6|1436.09|1434.34|1437.1|1434.85|1435.09|1433.09|0
1746781200000|2025-05-09 09:00:00|1426.77|1424.52|1426.51|1424.51|1427.02|1425.77|1425.51|1423.34|1
1746784800000|2025-05-09 10:00:00|1426.72|1424.72|1429.65|1427.65|1429.65|1427.84|1426.72|1424.72|1
1746788400000|2025-05-09 11:00:00|1429.84|1427.84|1429.36|1427.61|1431.13|1429.29|1426.29|1425.04|0
1746792000000|2025-05-09 12:00:00|1429.41|1427.66|1428.69|1427.94|1431.86|1430.13|1428.61|1427.66|0
1746795600000|2025-05-09 13:00:00|1428.58|1427.83|1431.44|1429.69|1431.44|1429.69|1426.47|1425.71|10
1746799200000|2025-05-09 14:00:00|1431.5|1429.75|1424.88|1423.13|1431.5|1429.75|1424.63|1423.13|100
1747033200000|2025-05-12 07:00:00|1434.56|1432.31|1430.21|1428.46|1434.56|1432.56|1428.21|1426.46|213
1747036800000|2025-05-12 08:00:00|1429.91|1428.16|1434.1|1432.85|1435.87|1434.62|1427.41|1425.91|157
1747040400000|2025-05-12 09:00:00|1434.21|1432.96|1439.57|1437.82|1441.07|1439.07|1433.46|1431.96|2
1747044000000|2025-05-12 10:00:00|1439.7|1437.95|1437.41|1435.66|1440.2|1437.95|1435.4|1434.58|1
1747047600000|2025-05-12 11:00:00|1437.59|1435.84|1434.28|1432.78|1438.09|1435.84|1433.97|1432.47|30
1747051200000|2025-05-12 12:00:00|1434.3|1432.8|1435.61|1433.61|1437.25|1435.31|1432.99|1431.49|0
1747054800000|2025-05-12 13:00:00|1435.92|1433.92|1432.15|1430.15|1436.92|1434.92|1431.15|1429.56|10
1747058400000|2025-05-12 14:00:00|1432.11|1430.11|1435.2|1433.45|1436.2|1434.2|1431.11|1429.61|0
1747119600000|2025-05-13 07:00:00|1441.13|1439.13|1433.75|1432|1442.13|1440.38|1433.11|1431.11|302
1747123200000|2025-05-13 08:00:00|1433.52|1431.77|1438.64|1435.89|1438.89|1436.64|1433.52|1431.77|0
1747126800000|2025-05-13 09:00:00|1438.76|1436.01|1437.15|1435.15|1439.26|1437.02|1436.08|1434.83|50
1747130400000|2025-05-13 10:00:00|1437.14|1435.14|1438.12|1436.12|1438.12|1436.12|1436.28|1434.89|10
1747134000000|2025-05-13 11:00:00|1438.51|1436.51|1440.84|1438.34|1441.34|1439.34|1438.51|1436.51|2175
1747137600000|2025-05-13 12:00:00|1441|1438.5|1442.76|1441.26|1444.08|1442.08|1440.5|1438.25|13
1747141200000|2025-05-13 13:00:00|1443|1441.5|1443.12|1441.62|1444.37|1442.37|1439.55|1438.05|20
1747144800000|2025-05-13 14:00:00|1443.29|1441.79|1442.97|1441.22|1444.22|1442.54|1442.47|1440.97|10
1747206000000|2025-05-14 07:00:00|1452.15|1448.4|1451.05|1449.3|1453.55|1451.05|1449.15|1446.65|272
1747209600000|2025-05-14 08:00:00|1450.6|1448.85|1450.56|1448.06|1454.58|1452.08|1450.31|1448.06|9076
1747213200000|2025-05-14 09:00:00|1450.42|1447.92|1450.85|1448.35|1451.42|1449.59|1449.14|1446.64|10
1747216800000|2025-05-14 10:00:00|1450.82|1448.32|1450.93|1448.68|1451.23|1449.61|1450.32|1447.82|0
1747220400000|2025-05-14 11:00:00|1450.87|1448.62|1450.17|1447.92|1451.34|1449.73|1449.42|1447.01|10
1747224000000|2025-05-14 12:00:00|1449.94|1447.69|1449.16|1446.91|1450.94|1448.86|1445.74|1443.24|14
1747227600000|2025-05-14 13:00:00|1448.92|1446.67|1448.33|1445.58|1449.42|1447.17|1445.74|1443.24|228
1747231200000|2025-05-14 14:00:00|1448.58|1445.33|1450.33|1447.08|1450.58|1447.83|1447.83|1445.08|497
1747292400000|2025-05-15 07:00:00|1450.34|1448.34|1449.62|1447.37|1452.84|1450.34|1448.13|1447.12|505
1747296000000|2025-05-15 08:00:00|1449.32|1447.07|1450.62|1448.37|1453.45|1451.95|1449.32|1446.32|60
1747299600000|2025-05-15 09:00:00|1450.89|1448.64|1453.67|1452.17|1453.72|1452.42|1450.89|1448.39|3
1747303200000|2025-05-15 10:00:00|1453.76|1452.26|1456.27|1454.52|1457.22|1455.97|1453.76|1451.26|19
1747306800000|2025-05-15 11:00:00|1456.42|1454.67|1459.61|1457.36|1459.82|1458.32|1456.34|1454.67|2
1747310400000|2025-05-15 12:00:00|1459.15|1456.9|1459.62|1457.12|1461.99|1460.24|1458.51|1456.26|0
1747314000000|2025-05-15 13:00:00|1459.37|1456.87|1462.72|1460.72|1462.72|1461.22|1457.57|1455.32|0
1747317600000|2025-05-15 14:00:00|1462.95|1460.95|1462.6|1461.1|1463.45|1461.95|1462.6|1460.1|202
1747382400000|2025-05-16 08:00:00|1476.79|1475.54|1480.1|1478.6|1480.31|1479.1|1476.79|1475.29|29
1747386000000|2025-05-16 09:00:00|1479.82|1478.32|1482.14|1480.89|1482.39|1481.39|1479.82|1477.97|0
1747389600000|2025-05-16 10:00:00|1481.77|1480.52|1482.33|1480.33|1483.28|1482.28|1481.77|1479.83|8
1747393200000|2025-05-16 11:00:00|1482.2|1480.2|1483.75|1481.5|1484.2|1483.2|1482.1|1479.7|0
1747396800000|2025-05-16 12:00:00|1483.52|1481.27|1482.08|1480.08|1483.52|1482.51|1478.76|1478.01|70
1747400400000|2025-05-16 13:00:00|1481.97|1479.97|1481.9|1479.65|1483.54|1482.54|1481.15|1479.65|36
1747404000000|2025-05-16 14:00:00|1481.72|1479.47|1480.68|1478.68|1481.72|1480.72|1479.97|1477.47|37
1747638000000|2025-05-19 07:00:00|1469.62|1468.87|1467.31|1464.81|1470.62|1469.12|1466.27|1464.27|40
1747641600000|2025-05-19 08:00:00|1467.17|1464.67|1468.28|1466.78|1468.74|1467.24|1466.17|1463.96|0
1747645200000|2025-05-19 09:00:00|1468.24|1466.74|1471.36|1469.61|1471.36|1469.86|1468.24|1465.74|35
1747648800000|2025-05-19 10:00:00|1471.2|1469.45|1469.12|1468.12|1471.2|1469.7|1467.88|1466.88|214
1747652400000|2025-05-19 11:00:00|1468.9|1467.9|1468.86|1467.86|1469.73|1468.48|1468.4|1467.4|194
1747656000000|2025-05-19 12:00:00|1468.89|1467.89|1472.22|1469.97|1472.72|1471.47|1468.89|1467.89|92
1747659600000|2025-05-19 13:00:00|1471.97|1470.22|1473.17|1471.42|1473.47|1472.47|1471.22|1468.97|50
1747663200000|2025-05-19 14:00:00|1472.78|1471.03|1474.01|1472.51|1474.03|1472.76|1472.78|1470.53|10
1747724400000|2025-05-20 07:00:00|1473.7|1473.2|1473.7|1473.2|1473.7|1473.2|1473.7|1473.2|0
1747728000000|2025-05-20 08:00:00|1479.45|1477.7|1478.91|1477.16|1480.2|1478.45|1476.52|1474.3|0
1747731600000|2025-05-20 09:00:00|1478.97|1477.22|1478.57|1476.57|1479.57|1478.32|1477.78|1475.78|0
1747735200000|2025-05-20 10:00:00|1478.47|1476.47|1478.01|1476.01|1480.88|1479.38|1477.01|1474.76|0
1747738800000|2025-05-20 11:00:00|1477.99|1475.99|1479.68|1478.18|1479.68|1478.18|1477.35|1475.46|0
1747742400000|2025-05-20 12:00:00|1479.53|1478.03|1478.83|1477.08|1479.78|1478.53|1478.83|1476.83|0
1747746000000|2025-05-20 13:00:00|1478.88|1477.13|1480.32|1478.57|1482.73|1481.23|1478.88|1477.11|20
1747749600000|2025-05-20 14:00:00|1480.51|1478.76|1480.17|1478.17|1481.01|1479.76|1478.67|1476.42|0
1747810800000|2025-05-21 07:00:00|1483.42|1482.17|1483.67|1482.42|1483.92|1482.42|1483.42|1482.17|0
1747814400000|2025-05-21 08:00:00|1483.92|1482.67|1482.12|1480.62|1484.99|1483.49|1482.12|1479.94|0
1747818000000|2025-05-21 09:00:00|1482.24|1480.74|1481.11|1479.61|1483.3|1482|1480.61|1478.43|0
1747821600000|2025-05-21 10:00:00|1481.15|1479.65|1481.84|1480.59|1482.08|1480.83|1480.68|1478.68|0
1747825200000|2025-05-21 11:00:00|1481.95|1480.7|1484.27|1482.77|1484.52|1483.27|1481.81|1479.95|2
1747828800000|2025-05-21 12:00:00|1484.18|1482.68|1484.42|1482.17|1486.08|1484.58|1484.18|1482.17|2
1747832400000|2025-05-21 13:00:00|1484.11|1481.86|1486.1|1484.6|1486.35|1485.1|1483.11|1480.68|10
1747836000000|2025-05-21 14:00:00|1486.35|1484.85|1488.04|1486.54|1488.29|1487.04|1486.1|1484.1|22
1747900800000|2025-05-22 08:00:00|1473.1|1471.85|1472.95|1471.7|1475.1|1473.6|1472.95|1470.7|0
1747904400000|2025-05-22 09:00:00|1473.3|1472.05|1475.26|1474.01|1475.35|1474.1|1473.27|1470.77|0
1747908000000|2025-05-22 10:00:00|1475.37|1474.12|1473.75|1471.5|1475.37|1474.37|1473.48|1470.98|0
1747911600000|2025-05-22 11:00:00|1473.64|1471.39|1472.14|1469.89|1473.79|1472.54|1472.14|1469.89|0
1747915200000|2025-05-22 12:00:00|1472.18|1469.93|1469.37|1467.87|1472.18|1470.43|1469.37|1467.37|4
1747918800000|2025-05-22 13:00:00|1469.57|1468.07|1464.07|1461.07|1469.92|1468.67|1462.63|1460.38|1
1747922400000|2025-05-22 14:00:00|1464.03|1461.03|1466.99|1464.99|1467.24|1465.74|1462.53|1460.53|2
1747998000000|2025-05-23 11:00:00|1481.43|1479.43|1460.61|1457.86|1481.43|1479.68|1460.61|1457.86|76
1748001600000|2025-05-23 12:00:00|1460.95|1458.2|1463.3|1461.3|1466.39|1463.64|1451.7|1448.7|19
1748005200000|2025-05-23 13:00:00|1463.22|1461.22|1469.97|1467.22|1470.72|1468.97|1459.4|1457.15|0
1748008800000|2025-05-23 14:00:00|1469.98|1467.23|1468.29|1466.04|1472.98|1471.23|1466.79|1465.79|102
1748242800000|2025-05-26 07:00:00|1483.73|1482.48|1487.65|1485.65|1487.9|1486.4|1482.98|1480.98|41
1748246400000|2025-05-26 08:00:00|1487.67|1485.67|1487.67|1485.67|1488.42|1486.67|1486.45|1483.96|0
1748250000000|2025-05-26 09:00:00|1487.59|1485.59|1487.32|1485.82|1487.59|1486.09|1485.3|1483.35|6
1748253600000|2025-05-26 10:00:00|1487.36|1485.86|1484.97|1483.22|1487.36|1485.94|1484.86|1482.61|0
1748257200000|2025-05-26 11:00:00|1485.02|1483.27|1484.8|1483.3|1485.19|1483.89|1484.3|1481.89|0
1748260800000|2025-05-26 12:00:00|1485.07|1483.57|1485.58|1484.08|1485.58|1484.08|1483.79|1481.45|0
1748264400000|2025-05-26 13:00:00|1485.61|1484.11|1486.95|1485.2|1488.7|1487.2|1485.61|1484.11|0
1748268000000|2025-05-26 14:00:00|1486.88|1485.13|1487.74|1485.49|1487.74|1486.24|1486.38|1484.38|1
1748329200000|2025-05-27 07:00:00|1491.18|1490.43|1491.09|1488.84|1492.84|1491.34|1491.09|1488.59|2
1748332800000|2025-05-27 08:00:00|1491.11|1488.86|1494.87|1493.37|1496.86|1495.36|1491.11|1488.61|0
1748336400000|2025-05-27 09:00:00|1494.94|1493.44|1497.44|1495.69|1497.63|1496.19|1494.69|1492.94|0
1748340000000|2025-05-27 10:00:00|1497.41|1495.66|1498.88|1497.13|1499.8|1498.55|1497.16|1494.66|4
1748343600000|2025-05-27 11:00:00|1498.75|1497|1498.79|1497.04|1499.04|1497.29|1496.16|1494.41|0
1748347200000|2025-05-27 12:00:00|1498.67|1496.92|1498.29|1495.79|1498.67|1496.92|1496.06|1494.06|10
1748350800000|2025-05-27 13:00:00|1498.3|1495.8|1496.9|1493.9|1500.83|1499.33|1495.9|1493.65|50
1748354400000|2025-05-27 14:00:00|1496.84|1493.84|1498.23|1496.48|1498.23|1496.48|1494.48|1492.23|38
1748440800000|2025-05-28 14:00:00|1489.92|1489.17|1490.17|1488.42|1490.42|1489.67|1488.92|1487.42|56
1748588400000|2025-05-30 07:00:00|1494.49|1492.74|1496.24|1493.74|1496.24|1494.24|1494.49|1492.49|0
1748592000000|2025-05-30 08:00:00|1496.45|1493.95|1493.49|1491.99|1497.45|1495.45|1492.99|1491.24|0
1748595600000|2025-05-30 09:00:00|1493.48|1491.98|1492.6|1491.1|1494.48|1492.98|1491.54|1489.79|0
1748599200000|2025-05-30 10:00:00|1492.67|1491.17|1492.92|1491.42|1493.42|1491.92|1492.15|1490.15|0
1748602800000|2025-05-30 11:00:00|1492.83|1491.33|1491.54|1490.04|1494.16|1492.66|1490.54|1488.29|10
1748606400000|2025-05-30 12:00:00|1491.53|1490.03|1491.26|1489.26|1492.03|1490.53|1486.14|1483.89|0
1748610000000|2025-05-30 13:00:00|1491.03|1489.03|1491.65|1488.9|1493.57|1492.07|1489.9|1488.28|0
1748613600000|2025-05-30 14:00:00|1491.6|1488.85|1488.86|1487.36|1491.85|1489.6|1488.61|1487.11|4
1748872800000|2025-06-02 14:00:00|1491.73|1489.98|1493.14|1490.39|1494.14|1492.64|1491.73|1489.98|3
1748934000000|2025-06-03 07:00:00|1498.95|1496.7|1495.52|1493.77|1499.88|1497.88|1495.45|1490.95|0
1748937600000|2025-06-03 08:00:00|1495.57|1493.82|1493.15|1491.4|1496.07|1494.32|1491.61|1489.11|0
1748941200000|2025-06-03 09:00:00|1493.18|1491.43|1494.29|1492.29|1496.37|1494.62|1493.12|1490.87|9
1748944800000|2025-06-03 10:00:00|1494.06|1492.06|1494.64|1492.39|1494.64|1493.14|1493.04|1490.8|0
1748948400000|2025-06-03 11:00:00|1494.72|1492.47|1494.61|1493.11|1494.72|1493.12|1493.99|1492.05|0
1748952000000|2025-06-03 12:00:00|1494.53|1493.03|1492.71|1491.21|1494.53|1493.03|1491.59|1489.84|0
1748955600000|2025-06-03 13:00:00|1492.6|1491.1|1492.05|1488.8|1494.1|1492.35|1488.48|1486.23|0
1748959200000|2025-06-03 14:00:00|1491.81|1488.56|1493.3|1491.3|1493.81|1492.31|1491.56|1488.56|4
1749027600000|2025-06-04 09:00:00|1499.49|1497.24|1499.49|1497.99|1499.49|1497.99|1499.49|1496.99|0
1749031200000|2025-06-04 10:00:00|1499.24|1496.74|1498.78|1497.28|1499.24|1497.28|1496.03|1494.03|8
1749034800000|2025-06-04 11:00:00|1498.95|1497.45|1499.15|1497.4|1500.81|1499.31|1498.48|1496.48|0
1749038400000|2025-06-04 12:00:00|1499.17|1497.42|1498.52|1496.77|1501.3|1499.19|1498.52|1496.52|0
1749042000000|2025-06-04 13:00:00|1498.64|1496.89|1499.77|1497.02|1499.77|1498.27|1495.55|1493.55|0
1749045600000|2025-06-04 14:00:00|1499.8|1497.05|1499.87|1498.12|1500.87|1499.12|1497.55|1495.3|0
1749106800000|2025-06-05 07:00:00|1499.82|1499.32|1499.82|1499.32|1499.82|1499.32|1499.82|1499.32|0
1749117600000|2025-06-05 10:00:00|1510.19|1508.19|1509.69|1508.19|1510.19|1508.44|1509.19|1507.19|0
1749121200000|2025-06-05 11:00:00|1509.83|1508.33|1509.3|1507.3|1510.1|1508.6|1508.43|1506.68|0
1749124800000|2025-06-05 12:00:00|1509.19|1507.19|1512.95|1511.2|1514.79|1512.79|1508.69|1506.94|0
1749128400000|2025-06-05 13:00:00|1513.02|1511.27|1507.02|1505.52|1513.27|1511.52|1505.04|1503.29|0
1749132000000|2025-06-05 14:00:00|1506.98|1505.48|1504.44|1502.94|1507.23|1505.48|1504.44|1502.69|1
1749218400000|2025-06-06 14:00:00|1505.88|1504.38|1505.38|1503.63|1505.88|1504.38|1505.38|1503.38|0
1749538800000|2025-06-10 07:00:00|1518.34|1517.59|1516.59|1514.84|1518.34|1517.59|1514|1512|53
1749542400000|2025-06-10 08:00:00|1516.53|1514.78|1516.04|1514.29|1517.73|1516.23|1511.86|1509.61|0
1749546000000|2025-06-10 09:00:00|1516.1|1514.35|1514.82|1513.32|1516.7|1515.35|1514.82|1513.07|3
1749549600000|2025-06-10 10:00:00|1514.61|1513.11|1517.93|1516.43|1517.93|1516.43|1513.77|1512.02|0
1749553200000|2025-06-10 11:00:00|1517.92|1516.42|1517.7|1516.2|1518.73|1517.59|1517.36|1515.36|0
1749556800000|2025-06-10 12:00:00|1517.91|1516.41|1518.29|1516.29|1518.74|1517.62|1517.87|1515.87|0
1749560400000|2025-06-10 13:00:00|1518.25|1516.25|1521.01|1519.51|1521.26|1519.76|1518.14|1515.93|0
1749564000000|2025-06-10 14:00:00|1521|1519.5|1519.35|1517.1|1522.75|1521.25|1519.35|1517.1|7
1749625200000|2025-06-11 07:00:00|1522.05|1519.8|1529.43|1527.68|1529.68|1528.18|1522.05|1519.8|3
1749628800000|2025-06-11 08:00:00|1529.51|1527.76|1527.56|1525.81|1531.45|1529.7|1526.99|1525.24|0
1749632400000|2025-06-11 09:00:00|1527.62|1525.87|1526.19|1524.69|1527.62|1525.87|1524.62|1522.87|0
1749636000000|2025-06-11 10:00:00|1526.33|1524.83|1527.82|1526.32|1528.07|1526.57|1526.18|1523.93|0
1749639600000|2025-06-11 11:00:00|1527.68|1526.18|1529.26|1527.51|1529.76|1528.26|1527.18|1525.68|0
1749643200000|2025-06-11 12:00:00|1529.16|1527.41|1530.95|1529.45|1532.71|1529.96|1528.16|1525.66|0
1749646800000|2025-06-11 13:00:00|1531.03|1529.53|1529.28|1527.78|1531.78|1530.28|1526.63|1524.63|0
1749650400000|2025-06-11 14:00:00|1529.53|1527.53|1530.7|1528.95|1531.2|1530.2|1529.28|1527.28|10
1749711600000|2025-06-12 07:00:00|1530.66|1530.16|1526.62|1524.87|1538.28|1536.03|1526.12|1524.12|5
1749715200000|2025-06-12 08:00:00|1526.58|1524.83|1527.08|1525.33|1527.53|1525.78|1524.56|1522.81|0
1749718800000|2025-06-12 09:00:00|1527.05|1525.3|1526.34|1524.59|1529.12|1527.61|1525.99|1523.99|0
1749722400000|2025-06-12 10:00:00|1526.36|1524.61|1526.6|1524.6|1526.85|1525.35|1524.05|1522.05|0
1749726000000|2025-06-12 11:00:00|1526.52|1524.52|1528.04|1526.29|1528.04|1526.54|1525.99|1523.99|0
1749729600000|2025-06-12 12:00:00|1528.08|1526.33|1532.06|1530.56|1532.31|1530.56|1528.08|1526.33|7
1749733200000|2025-06-12 13:00:00|1532.03|1530.53|1531.53|1529.78|1532.78|1531.28|1529.5|1527.5|0
1749736800000|2025-06-12 14:00:00|1531.78|1530.03|1533.53|1531.78|1533.78|1532.28|1531.78|1530.03|2
1749798000000|2025-06-13 07:00:00|1533.1|1532.6|1544.43|1542.43|1568.47|1549.47|1533.1|1532.6|50
1749801600000|2025-06-13 08:00:00|1544.29|1542.29|1543.58|1541.58|1546.17|1544.67|1542.54|1540.29|0
1749805200000|2025-06-13 09:00:00|1543.53|1541.53|1548.38|1546.88|1549.13|1547.88|1543.51|1541.26|0
1749808800000|2025-06-13 10:00:00|1548.34|1546.84|1550.65|1548.4|1550.9|1549.4|1547.17|1545.17|1
1749812400000|2025-06-13 11:00:00|1550.61|1548.36|1550.58|1548.83|1550.61|1549.36|1548.04|1546.29|6
1749816000000|2025-06-13 12:00:00|1550.57|1548.82|1553.31|1551.81|1553.56|1552.06|1549.45|1547.45|0
1749819600000|2025-06-13 13:00:00|1553.36|1551.86|1547.19|1545.44|1553.66|1552.16|1546.69|1545.44|78
1749823200000|2025-06-13 14:00:00|1547.94|1545.69|1549.28|1547.53|1552.19|1550.53|1547.94|1545.69|7
1750057200000|2025-06-16 07:00:00|1560.48|1558.73|1559.09|1558.34|1562.62|1561.12|1558.09|1556.34|7
1750060800000|2025-06-16 08:00:00|1559.1|1558.35|1557.31|1555.81|1559.1|1558.35|1555.37|1553.62|0
1750064400000|2025-06-16 09:00:00|1557.42|1555.92|1558.14|1556.39|1559.33|1557.4|1557.14|1555.26|1
1750068000000|2025-06-16 10:00:00|1558.21|1556.46|1559.17|1557.42|1561.62|1560.12|1557.71|1556.21|4
1750071600000|2025-06-16 11:00:00|1559.14|1557.39|1561.14|1559.39|1562.44|1560.94|1558.89|1557.14|0
1750075200000|2025-06-16 12:00:00|1561|1559.25|1557.86|1556.36|1562.6|1560.85|1555|1552.25|0
1750078800000|2025-06-16 13:00:00|1557.94|1556.44|1556.57|1554.82|1564.07|1562.07|1555.57|1553.32|2
1750082400000|2025-06-16 14:00:00|1556.64|1554.89|1555.12|1553.12|1558.14|1555.89|1552.37|1550.87|58
1750143600000|2025-06-17 07:00:00|1554.83|1552.33|1556.3|1554.05|1556.3|1554.43|1552.55|1550.8|266
1750147200000|2025-06-17 08:00:00|1556.49|1554.24|1559.13|1556.38|1559.13|1556.38|1555.69|1553.94|5
1750150800000|2025-06-17 09:00:00|1559.09|1556.34|1558.92|1556.92|1559.67|1557.92|1556.36|1554.61|22
1750154400000|2025-06-17 10:00:00|1558.83|1556.83|1560.04|1558.54|1560.17|1558.54|1558.33|1556.62|11
1750158000000|2025-06-17 11:00:00|1560|1558.5|1559.11|1557.61|1560.5|1559.44|1559.05|1557.36|10
1750161600000|2025-06-17 12:00:00|1558.98|1557.48|1559.06|1557.31|1559.48|1557.81|1556.98|1555.23|4
1750165200000|2025-06-17 13:00:00|1558.96|1557.21|1562.29|1561.54|1563.04|1561.54|1557.67|1555.67|11322
1750168800000|2025-06-17 14:00:00|1562.33|1561.58|1560.79|1559.04|1562.33|1561.58|1560.08|1557.83|21
1750230000000|2025-06-18 07:00:00|1560.24|1558.49|1563.53|1561.53|1564.28|1562.28|1560.19|1557.69|59
1750233600000|2025-06-18 08:00:00|1563.66|1561.66|1564.14|1561.64|1564.91|1563.16|1560.21|1557.96|90
1750237200000|2025-06-18 09:00:00|1563.82|1561.32|1561.9|1560.4|1564.72|1562.47|1561.4|1560|150
1750240800000|2025-06-18 10:00:00|1561.65|1559.99|1561.66|1558.91|1563.49|1561.07|1560.46|1557.96|584
1750244400000|2025-06-18 11:00:00|1561.82|1559.07|1562.39|1560.14|1562.71|1560.46|1560.57|1558.32|0
1750248000000|2025-06-18 12:00:00|1562.49|1560.24|1562.78|1560.28|1563.76|1561.05|1562.24|1559.99|8
1750251600000|2025-06-18 13:00:00|1562.81|1560.31|1564.6|1562.35|1564.85|1562.6|1561.09|1558.84|1
1750255200000|2025-06-18 14:00:00|1564.58|1562.33|1558.76|1556.26|1564.83|1562.58|1558.51|1556.01|0
1750320000000|2025-06-19 08:00:00|1561.51|1559.01|1568.01|1565.51|1568.01|1565.76|1561.51|1559.01|63
1750323600000|2025-06-19 09:00:00|1568.06|1565.56|1568.07|1565.57|1568.92|1566.67|1565.85|1563.35|500
1750327200000|2025-06-19 10:00:00|1568.1|1565.6|1569.19|1566.69|1574.44|1567.79|1567.6|1560.44|0
1750330800000|2025-06-19 11:00:00|1569.23|1566.73|1565.73|1562.98|1569.98|1566.98|1564.64|1561.98|0
1750334400000|2025-06-19 12:00:00|1565.68|1562.93|1567.53|1565.03|1567.53|1565.03|1564.41|1561.41|0
1750338000000|2025-06-19 13:00:00|1567.49|1564.99|1565.82|1563.32|1568.24|1565.24|1564.63|1562.27|80
1750341600000|2025-06-19 14:00:00|1566.07|1563.82|1569.52|1567.02|1569.52|1567.02|1566.07|1563.82|5
1750402800000|2025-06-20 07:00:00|1563.97|1560.47|1570.19|1567.44|1570.69|1567.69|1562.72|1559.97|1
1750406400000|2025-06-20 08:00:00|1570.16|1567.41|1566.8|1564.3|1628.16|1568.91|1566.8|1564.3|8
1750410000000|2025-06-20 09:00:00|1566.77|1564.27|1574.83|1572.33|1575.83|1573.33|1566.52|1564.27|0
1750413600000|2025-06-20 10:00:00|1574.95|1572.45|1570.13|1568.63|1575.45|1572.45|1569.73|1567.23|80
1750417200000|2025-06-20 11:00:00|1570.33|1568.83|1565.28|1562.53|1572.48|1569.98|1564.28|1561.28|40
1750420800000|2025-06-20 12:00:00|1565.41|1562.66|1562.92|1560.17|1615.42|1563.91|1561.42|1555.67|0
1750424400000|2025-06-20 13:00:00|1563.17|1560.42|1565.44|1562.69|1565.99|1563.24|1562.17|1559.67|0
1750428000000|2025-06-20 14:00:00|1565.45|1562.7|1567.15|1564.65|1567.9|1565.4|1565.2|1562.7|0
1750662000000|2025-06-23 07:00:00|1567.1|1566.35|1569.63|1567.38|1569.88|1568.13|1567.1|1564.85|4
1750665600000|2025-06-23 08:00:00|1569.73|1567.48|1563.13|1562.38|1569.73|1568.23|1561.3|1558.8|33
1750669200000|2025-06-23 09:00:00|1562.63|1562.13|1560.7|1559.95|1563.13|1562.38|1558.16|1556.66|307
1750672800000|2025-06-23 10:00:00|1560.95|1559.7|1563.67|1561.67|1563.67|1562.75|1560.7|1558.7|140
1750676400000|2025-06-23 11:00:00|1563.62|1561.62|1561.51|1560.01|1563.93|1563.18|1559.21|1556.96|0
1750680000000|2025-06-23 12:00:00|1561.8|1560.3|1562.07|1559.57|1562.39|1561.14|1561.43|1558.91|0
1750683600000|2025-06-23 13:00:00|1561.87|1559.37|1564.44|1561.44|1565.02|1563.27|1561.55|1559.05|0
1750687200000|2025-06-23 14:00:00|1564.35|1561.35|1561.19|1559.94|1564.35|1561.85|1560.69|1557.94|7
1750748400000|2025-06-24 07:00:00|1520.89|1518.39|1535.09|1532.09|1537|1534.25|1520.39|1516.64|296
1750752000000|2025-06-24 08:00:00|1535.07|1532.07|1536.26|1534.26|1537.34|1534.76|1532.75|1531.25|100
1750755600000|2025-06-24 09:00:00|1536.14|1534.14|1540.74|1538.74|1541.48|1538.97|1535.64|1534.14|0
1750759200000|2025-06-24 10:00:00|1540.89|1538.89|1542.13|1540.38|1543.64|1541.38|1540.62|1538.87|0
1750762800000|2025-06-24 11:00:00|1541.9|1540.15|1539.1|1536.6|1543.17|1540.92|1538.1|1536.6|0
1750766400000|2025-06-24 12:00:00|1539.24|1536.74|1534.78|1531.78|1539.74|1537.24|1534.03|1531.78|0
1750770000000|2025-06-24 13:00:00|1534.69|1531.69|1529.46|1526.46|1535.44|1532.94|1526.54|1524.79|0
1750773600000|2025-06-24 14:00:00|1529.56|1526.56|1526.63|1524.38|1529.56|1526.56|1525.63|1524.13|9
1750834800000|2025-06-25 07:00:00|1524.32|1521.57|1526.55|1524.3|1526.8|1525.57|1523.32|1521.57|100
1750838400000|2025-06-25 08:00:00|1526.49|1524.24|1525.66|1524.16|1527.67|1524.92|1523.24|1521.74|0
1750842000000|2025-06-25 09:00:00|1525.38|1523.88|1520.4|1519.15|1525.65|1523.88|1520.15|1518.9|200
1750845600000|2025-06-25 10:00:00|1520.15|1518.9|1516.52|1515.52|1520.15|1518.9|1516.02|1515.27|36
1750849200000|2025-06-25 11:00:00|1516.91|1515.91|1517.04|1514.54|1517.41|1515.91|1514.31|1513.56|4
1750852800000|2025-06-25 12:00:00|1517.02|1514.52|1516.25|1514|1517.77|1515.33|1514.49|1513.49|0
1750856400000|2025-06-25 13:00:00|1516.63|1514.38|1514.28|1511.78|1516.88|1514.38|1510.62|1509.37|0
1750860000000|2025-06-25 14:00:00|1514.35|1511.85|1515.83|1514.58|1517.33|1514.58|1514.1|1511.85|1
1750935600000|2025-06-26 11:00:00|1520.4|1519.65|1518.65|1517.15|1522.27|1520.27|1518.4|1516.9|21
1750939200000|2025-06-26 12:00:00|1518.63|1517.13|1516.79|1514.54|1519.85|1517.13|1516.29|1514.54|0
1750942800000|2025-06-26 13:00:00|1516.89|1514.64|1513.35|1510.6|1517.89|1515.64|1513.1|1510.6|0
1750946400000|2025-06-26 14:00:00|1513.32|1510.57|1517.67|1515.17|1517.67|1515.17|1513.32|1510.32|0
1751007600000|2025-06-27 07:00:00|1522.36|1519.86|1524.83|1522.83|1525.83|1522.83|1520.11|1518.11|1
1751011200000|2025-06-27 08:00:00|1524.89|1522.89|1529.9|1527.15|1531.37|1528.87|1524.89|1522.89|50
1751014800000|2025-06-27 09:00:00|1530.08|1527.33|1530.26|1527.76|1530.83|1527.83|1527.98|1526.48|0
1751018400000|2025-06-27 10:00:00|1530.28|1527.78|1530.66|1528.66|1531.29|1528.82|1529.78|1527.78|1
1751022000000|2025-06-27 11:00:00|1530.73|1528.73|1530.77|1528.77|1532.27|1529.77|1530.05|1528.55|0
1751025600000|2025-06-27 12:00:00|1530.86|1528.86|1529.35|1527.1|1531.56|1529.31|1528.17|1527.1|50
1751029200000|2025-06-27 13:00:00|1529.79|1527.54|1524.12|1521.12|1530.29|1528.04|1523.32|1521.12|0
1751032800000|2025-06-27 14:00:00|1524.22|1521.22|1526.71|1524.21|1526.71|1524.21|1523.97|1521.22|1
1751266800000|2025-06-30 07:00:00|1533.65|1531.65|1533.32|1530.57|1534.17|1531.92|1531.82|1529.32|25
1751270400000|2025-06-30 08:00:00|1533.26|1530.51|1531.4|1529.65|1534.51|1532.26|1531.4|1529.65|0
1751274000000|2025-06-30 09:00:00|1531.48|1529.73|1531.48|1529.98|1532.69|1530.69|1530.98|1528.48|0
1751277600000|2025-06-30 10:00:00|1531.47|1529.97|1533.91|1531.91|1534.09|1532.29|1531.47|1529.97|0
1751281200000|2025-06-30 11:00:00|1534.01|1532.16|1535.25|1533.25|1535.25|1533.74|1533.76|1532.01|0
1751284800000|2025-06-30 12:00:00|1535.11|1533.11|1536.79|1535.04|1537.93|1536.29|1535.11|1533.11|0
1751288400000|2025-06-30 13:00:00|1536.5|1534.75|1532.9|1531.15|1536.5|1534.75|1532.9|1531.15|0
1751292000000|2025-06-30 14:00:00|1532.87|1531.12|1535.28|1533.28|1535.53|1533.28|1531.87|1530.37|0
1751353200000|2025-07-01 07:00:00|1538.22|1535.97|1536.19|1534.44|1538.22|1535.97|1534.17|1531.42|92
1751356800000|2025-07-01 08:00:00|1536.3|1534.55|1534.3|1532.8|1536.8|1534.8|1533.67|1531.42|0
1751360400000|2025-07-01 09:00:00|1534.28|1532.78|1530.56|1529.06|1535.08|1533.75|1530.56|1528.31|0
1751364000000|2025-07-01 10:00:00|1530.75|1529.25|1531.28|1529.03|1532.91|1531.41|1530.75|1529.03|0
1751367600000|2025-07-01 11:00:00|1531.1|1528.85|1530.29|1528.29|1531.69|1530.19|1530.27|1528.04|0
1751371200000|2025-07-01 12:00:00|1530.17|1528.17|1529.14|1527.64|1531.29|1529.79|1528.99|1526.74|0
1751374800000|2025-07-01 13:00:00|1529.26|1527.76|1529.43|1526.68|1529.93|1528.18|1527.39|1525.39|0
1751378400000|2025-07-01 14:00:00|1529.5|1526.75|1527.94|1526.44|1529.5|1527.25|1527.94|1525.69|0
1751439600000|2025-07-02 07:00:00|1529.13|1528.38|1530.88|1529.13|1530.88|1529.13|1529.13|1528.38|0
1751443200000|2025-07-02 08:00:00|1530.63|1528.88|1536.63|1534.63|1536.88|1535.38|1530.63|1528.88|0
1751446800000|2025-07-02 09:00:00|1536.55|1534.55|1538.12|1536.12|1538.82|1537.07|1535.43|1533.18|12
1751450400000|2025-07-02 10:00:00|1538.15|1536.15|1538.37|1536.62|1539.12|1537.62|1537.08|1534.87|0
1751454000000|2025-07-02 11:00:00|1538.38|1536.63|1537.14|1535.14|1538.63|1537.13|1537.14|1534.89|0
1751457600000|2025-07-02 12:00:00|1537.16|1535.16|1534.53|1532.28|1538.63|1535.91|1534.01|1532.01|0
1751461200000|2025-07-02 13:00:00|1534.67|1532.42|1533.61|1532.11|1536.5|1535|1533.11|1531.11|0
1751464800000|2025-07-02 14:00:00|1533.54|1532.04|1538.04|1536.29|1538.04|1536.54|1533.04|1530.79|7
1751540400000|2025-07-03 11:00:00|1544.87|1542.87|1545.62|1544.12|1546.12|1544.12|1543.81|1541.56|0
1751544000000|2025-07-03 12:00:00|1545.66|1544.16|1546.1|1544.35|1548.05|1545.55|1545.36|1542.8|0
1751547600000|2025-07-03 13:00:00|1546.08|1544.33|1545.94|1542.94|1546.08|1544.33|1544.12|1542.33|0
1751551200000|2025-07-03 14:00:00|1546.04|1543.04|1544.47|1542.47|1546.54|1543.54|1543.97|1541.72|0
1751623200000|2025-07-04 10:00:00|1540.72|1539.97|1540.44|1538.19|1542.22|1540.47|1540.44|1538.19|6
1751626800000|2025-07-04 11:00:00|1540.69|1538.44|1543.67|1541.67|1543.92|1541.67|1540.44|1538.44|8741
1751630400000|2025-07-04 12:00:00|1543.69|1541.69|1541.26|1538.76|1543.69|1541.69|1539.7|1538.51|50
1751634000000|2025-07-04 13:00:00|1541.07|1538.57|1544.82|1543.07|1544.82|1543.07|1541.07|1538.57|20
1751637600000|2025-07-04 14:00:00|1545.07|1543.32|1544.52|1542.77|1545.32|1543.57|1543.07|1542.32|19
1751878800000|2025-07-07 09:00:00|1543.22|1540.97|1542.14|1540.14|1543.22|1542.47|1542.14|1539.39|5
1751882400000|2025-07-07 10:00:00|1542.02|1540.02|1545.3|1543.55|1545.3|1543.55|1541.52|1539.27|0
1751886000000|2025-07-07 11:00:00|1545.31|1543.56|1544.67|1543.17|1546.06|1544.31|1544.63|1542.38|0
1751889600000|2025-07-07 12:00:00|1544.82|1543.32|1544.4|1542.9|1546.57|1544.82|1543.9|1542.15|16
1751893200000|2025-07-07 13:00:00|1544.5|1543|1545.21|1543.71|1545.76|1544.26|1543.11|1540.87|0
1751896800000|2025-07-07 14:00:00|1545.46|1543.96|1546.68|1544.43|1546.71|1545.21|1545.46|1543.96|0
1751979600000|2025-07-08 13:00:00|1545.13|1543.38|1545.13|1543.63|1545.38|1543.88|1545.13|1543.13|0
1751983200000|2025-07-08 14:00:00|1545.38|1543.38|1548.45|1546.45|1548.7|1546.95|1544.63|1542.63|0
1752055200000|2025-07-09 10:00:00|1543.4|1541.4|1540.61|1539.11|1543.4|1541.4|1540.11|1538.11|10
1752058800000|2025-07-09 11:00:00|1540.78|1539.28|1538.96|1537.21|1549.56|1539.53|1537.51|1535.76|5
1752062400000|2025-07-09 12:00:00|1538.97|1537.22|1537.89|1536.14|1538.97|1537.22|1534.72|1532.97|10
1752066000000|2025-07-09 13:00:00|1537.87|1536.12|1536.39|1533.89|1538.87|1536.62|1534.75|1532.5|5
1752069600000|2025-07-09 14:00:00|1536.38|1533.88|1534.11|1532.11|1536.38|1533.88|1533.36|1531.36|0
1752145200000|2025-07-10 11:00:00|1538.86|1536.86|1536.61|1534.61|1538.86|1536.86|1535.86|1533.86|0
1752148800000|2025-07-10 12:00:00|1536.86|1534.86|1536.86|1535.11|1538.11|1536.11|1536.36|1534.36|0
1752152400000|2025-07-10 13:00:00|1537.11|1534.86|1536.36|1534.86|1537.11|1534.86|1532.86|1531.11|0
1752156000000|2025-07-10 14:00:00|1536.86|1535.36|1537.36|1535.11|1539.11|1537.36|1536.36|1535.11|0
1752235200000|2025-07-11 12:00:00|1538.15|1536.4|1537.65|1535.9|1538.15|1536.4|1537.65|1535.9|0
1752238800000|2025-07-11 13:00:00|1537.4|1535.65|1539.62|1537.87|1540.23|1538.48|1536.75|1535.25|0
1752242400000|2025-07-11 14:00:00|1539.74|1537.99|1543.15|1541.15|1543.4|1541.9|1539.74|1537.74|1
1752494400000|2025-07-14 12:00:00|1550.1|1549.35|1548.43|1546.43|1550.64|1549.6|1547.88|1546.38|11
1752498000000|2025-07-14 13:00:00|1548.34|1546.34|1544.25|1542.75|1548.53|1546.78|1544.25|1542.5|0
1752501600000|2025-07-14 14:00:00|1544.36|1542.86|1542|1540|1544.61|1542.86|1540.25|1538.75|7
1752562800000|2025-07-15 07:00:00|1534.74|1532.24|1540.54|1538.79|1540.79|1538.79|1533.24|1530.74|1
1752566400000|2025-07-15 08:00:00|1540.49|1538.74|1540.24|1537.49|1540.49|1538.74|1536.5|1534.75|0
1752570000000|2025-07-15 09:00:00|1540.27|1537.52|1540.17|1538.67|1540.42|1538.67|1537.48|1535.73|0
1752573600000|2025-07-15 10:00:00|1540.24|1538.74|1538.1|1536.35|1540.24|1538.74|1536.9|1535.15|0
1752577200000|2025-07-15 11:00:00|1538|1536.25|1540.78|1538.78|1541.84|1539.84|1537.75|1536.07|0
1752580800000|2025-07-15 12:00:00|1540.67|1538.67|1540.95|1539.45|1543.84|1542.09|1540.42|1538.67|0
1752584400000|2025-07-15 13:00:00|1541.01|1539.51|1537.6|1535.85|1542.93|1541.43|1537.6|1535.85|346
1752588000000|2025-07-15 14:00:00|1537.53|1535.78|1538.03|1536.28|1538.28|1536.28|1537.03|1535.53|1487
1752649200000|2025-07-16 07:00:00|1537.6|1537.1|1533.91|1524.91|1537.6|1537.1|1527.97|1524.91|606
1752652800000|2025-07-16 08:00:00|1533.16|1525.16|1533.96|1531.96|1535.19|1533.19|1532.88|1525.16|34
1752656400000|2025-07-16 09:00:00|1533.92|1531.92|1534.4|1532.4|1534.4|1532.65|1532.57|1530.57|91
1752660000000|2025-07-16 10:00:00|1534.7|1532.7|1532.6|1530.85|1534.7|1532.95|1532.6|1528.2|10
1752663600000|2025-07-16 11:00:00|1533.85|1530.6|1534.14|1531.64|1534.89|1531.89|1532.13|1530.39|69
1752667200000|2025-07-16 12:00:00|1533.89|1531.89|1533.89|1531.39|1536.14|1533.89|1533.64|1531.14|0
1752670800000|2025-07-16 13:00:00|1533.64|1531.14|1531.64|1529.14|1535.89|1533.39|1531.39|1529.14|0
1752674400000|2025-07-16 14:00:00|1531.39|1529.39|1531.14|1528.39|1532.64|1530.14|1530.89|1528.39|1
1752739200000|2025-07-17 08:00:00|1530.97|1528.97|1530.47|1528.97|1531.97|1529.47|1530.47|1528.72|4
1752742800000|2025-07-17 09:00:00|1530.38|1528.72|1531.76|1529.26|1531.84|1529.34|1529.3|1527.55|0
1752746400000|2025-07-17 10:00:00|1531.89|1529.39|1532.63|1530.63|1533.8|1531.55|1531.89|1529.39|8
1752750000000|2025-07-17 11:00:00|1532.61|1530.61|1531.19|1529.69|1532.86|1530.61|1530.56|1528.81|0
1752753600000|2025-07-17 12:00:00|1531.46|1529.96|1532.84|1531.34|1535.21|1532.46|1531.46|1529.96|50
1752757200000|2025-07-17 13:00:00|1532.63|1531.13|1536.34|1533.84|1536.34|1533.84|1532.21|1530.46|0
1752760800000|2025-07-17 14:00:00|1536.35|1533.85|1537.93|1535.93|1538.18|1535.93|1536.35|1533.85|3
1752822000000|2025-07-18 07:00:00|1537.37|1536.87|1536.9|1534.65|1540.37|1539.62|1536.15|1534.4|37
1752825600000|2025-07-18 08:00:00|1536.69|1534.44|1535.61|1533.86|1539.74|1537.24|1535.36|1533.86|50
1752829200000|2025-07-18 09:00:00|1535.87|1534.12|1538.11|1536.61|1538.89|1536.64|1535.87|1534.12|0
1752832800000|2025-07-18 10:00:00|1537.71|1536.21|1536.6|1534.6|1537.96|1536.21|1533.79|1532.2|25
1752836400000|2025-07-18 11:00:00|1536.66|1534.66|1538.56|1536.56|1538.56|1536.64|1536.66|1534.66|0
1752840000000|2025-07-18 12:00:00|1538.47|1536.47|1536.43|1534.93|1538.95|1536.95|1536.43|1534.68|0
1752843600000|2025-07-18 13:00:00|1536.57|1535.07|1539.37|1537.12|1539.62|1537.12|1535.05|1533.52|8
1752847200000|2025-07-18 14:00:00|1539.28|1537.03|1540.88|1538.88|1541.13|1539.63|1539.03|1537.03|65
1753081200000|2025-07-21 07:00:00|1537.08|1534.58|1535.21|1533.46|1537.39|1535.89|1534.21|1532.46|15
1753084800000|2025-07-21 08:00:00|1535.19|1533.44|1532.18|1530.18|1535.69|1533.69|1532.18|1530.18|5
1753088400000|2025-07-21 09:00:00|1532.29|1530.29|1532.64|1530.64|1532.72|1530.72|1531.07|1529.32|0
1753092000000|2025-07-21 10:00:00|1532.62|1530.62|1532.79|1531.29|1532.79|1531.29|1531.48|1529.79|0
1753095600000|2025-07-21 11:00:00|1532.31|1530.81|1531.97|1530.97|1533.07|1531.32|1531.97|1530.81|0
1753099200000|2025-07-21 12:00:00|1531.81|1530.81|1531.36|1529.86|1533.14|1531.14|1530.81|1529.56|10
1753102800000|2025-07-21 13:00:00|1531.25|1529.75|1529.49|1528.24|1532.13|1530.13|1529.49|1528.04|5
1753106400000|2025-07-21 14:00:00|1529.39|1528.14|1528.9|1526.9|1530.39|1528.39|1528.39|1526.65|19
1753178400000|2025-07-22 10:00:00|1534.59|1533.09|1535.29|1533.29|1535.29|1533.29|1533.84|1532.34|1
1753182000000|2025-07-22 11:00:00|1535.43|1533.43|1534.73|1533.23|1536.43|1534.43|1533.84|1531.84|0
1753185600000|2025-07-22 12:00:00|1534.71|1533.21|1533.27|1531.27|1535.21|1533.21|1532.66|1531.02|0
1753189200000|2025-07-22 13:00:00|1533.32|1531.32|1533.53|1529.78|1535.78|1533.78|1530.78|1529.78|203
1753192800000|2025-07-22 14:00:00|1533.28|1530.03|1533.53|1532.03|1533.53|1532.03|1532.28|1529.53|7
1753254000000|2025-07-23 07:00:00|1535.72|1533.72|1538.98|1537.23|1540.98|1539.98|1535.72|1533.22|198
1753257600000|2025-07-23 08:00:00|1538.48|1536.73|1537.45|1535.95|1538.98|1536.98|1535.74|1534.03|100
1753261200000|2025-07-23 09:00:00|1537.15|1535.65|1537.01|1535.51|1538.36|1536.36|1536.02|1535.02|54
1753264800000|2025-07-23 10:00:00|1537.08|1535.58|1532.83|1531.33|1537.08|1535.58|1532.08|1531.08|21
1753268400000|2025-07-23 11:00:00|1532.96|1531.46|1532.56|1531.56|1532.96|1531.56|1529.87|1529.12|12
1753272000000|2025-07-23 12:00:00|1532.63|1531.63|1532.1|1530.6|1533.78|1531.78|1531.38|1530.35|12
1753275600000|2025-07-23 13:00:00|1532.11|1530.61|1531.55|1530.3|1535.87|1534.12|1530.45|1528.45|12
1753279200000|2025-07-23 14:00:00|1531.61|1530.36|1532.2|1530.45|1534.2|1532.45|1531.11|1530.11|4
1753344000000|2025-07-24 08:00:00|1549.53|1547.53|1550.78|1549.03|1550.78|1549.03|1549.03|1547.28|0
1753347600000|2025-07-24 09:00:00|1550.5|1548.75|1549.03|1547.53|1550.5|1548.75|1547.66|1545.94|0
1753351200000|2025-07-24 10:00:00|1549.15|1547.65|1549.63|1547.88|1550.55|1548.8|1548.64|1546.89|0
1753354800000|2025-07-24 11:00:00|1549.37|1547.62|1547.19|1545.69|1549.37|1547.62|1546.63|1544.69|0
1753358400000|2025-07-24 12:00:00|1547.22|1545.72|1546.06|1544.56|1547.22|1545.72|1543.32|1542.32|10
1753362000000|2025-07-24 13:00:00|1545.95|1544.45|1544.01|1541.51|1545.95|1544.45|1541.37|1539.62|0
1753365600000|2025-07-24 14:00:00|1544.06|1541.56|1544.55|1542.55|1544.55|1542.55|1543.3|1541.31|14
1753430400000|2025-07-25 08:00:00|1539|1537|1537.23|1535.23|1539.25|1537.25|1535|1534.25|96
1753434000000|2025-07-25 09:00:00|1537.11|1535.11|1539.88|1538.13|1541.78|1540.53|1536.61|1534.61|0
1753437600000|2025-07-25 10:00:00|1539.86|1538.11|1536.04|1534.29|1539.86|1538.11|1536.04|1534.04|0
1753441200000|2025-07-25 11:00:00|1536.21|1534.46|1534.25|1532.5|1536.22|1534.72|1534.25|1532|10
1753444800000|2025-07-25 12:00:00|1534.37|1532.62|1534.82|1533.07|1535.27|1533.57|1534.13|1532.27|0
1753448400000|2025-07-25 13:00:00|1534.9|1533.15|1531.61|1529.61|1534.9|1533.15|1530.44|1528.69|5
1753452000000|2025-07-25 14:00:00|1531.57|1529.57|1530.7|1528.7|1532.07|1530.57|1530.7|1528.7|0
1753700400000|2025-07-28 11:00:00|1540.14|1537.89|1539.39|1537.89|1540.14|1538.14|1538.89|1537.14|1
1753704000000|2025-07-28 12:00:00|1539.65|1538.15|1540.17|1538.42|1541.79|1540.29|1539.65|1538.08|0
1753707600000|2025-07-28 13:00:00|1540.42|1538.17|1541.16|1539.66|1542.33|1540.83|1540.42|1538.17|0
1753711200000|2025-07-28 14:00:00|1541.18|1539.68|1542.2|1539.95|1542.43|1540.7|1540.7|1538.95|0
1753772400000|2025-07-29 07:00:00|1545.9|1544.15|1548.14|1546.14|1549.44|1548.44|1545.9|1544.15|0
1753776000000|2025-07-29 08:00:00|1547.98|1545.98|1549.6|1548.1|1549.85|1548.35|1547.98|1545.73|4
1753779600000|2025-07-29 09:00:00|1549.73|1548.23|1550.56|1549.06|1550.56|1549.06|1549.17|1547.25|0
1753783200000|2025-07-29 10:00:00|1550.62|1549.12|1548.77|1547.02|1551.12|1549.62|1548.77|1546.77|0
1753786800000|2025-07-29 11:00:00|1548.79|1547.04|1544.64|1542.39|1549.04|1547.54|1544.51|1542.39|0
1753790400000|2025-07-29 12:00:00|1544.68|1542.43|1547.89|1545.64|1547.89|1545.89|1544.06|1542.02|0
1753794000000|2025-07-29 13:00:00|1547.78|1545.53|1549.29|1547.04|1549.54|1548.04|1547.53|1545.53|0
1753797600000|2025-07-29 14:00:00|1549.17|1546.92|1550.35|1548.85|1550.85|1549.17|1548.92|1546.92|0
1753862400000|2025-07-30 08:00:00|1548.54|1547.04|1545.69|1543.94|1548.79|1547.29|1545.69|1543.44|0
1753866000000|2025-07-30 09:00:00|1545.82|1544.07|1540.31|1538.56|1545.82|1544.07|1540.31|1538.31|0
1753869600000|2025-07-30 10:00:00|1540.35|1538.6|1537.28|1535.53|1540.6|1539.1|1537.28|1535.03|0
1753873200000|2025-07-30 11:00:00|1537.29|1535.54|1536.78|1535.28|1537.9|1536.4|1536.15|1534.79|0
1753876800000|2025-07-30 12:00:00|1536.61|1535.11|1537.53|1536.03|1538.28|1536.29|1535.43|1533.43|5
1753880400000|2025-07-30 13:00:00|1537.42|1535.92|1536.55|1534.3|1537.67|1536.17|1534.64|1532.64|100
1753884000000|2025-07-30 14:00:00|1536.28|1534.03|1537.68|1535.68|1538.28|1536.28|1536.03|1534.03|4
1754031600000|2025-08-01 07:00:00|1538.41|1537.66|1537.12|1535.12|1539.41|1537.66|1536.91|1534.62|96
1754035200000|2025-08-01 08:00:00|1537.23|1535.23|1537.73|1536.23|1539.47|1538.22|1535.47|1532.97|0
1754038800000|2025-08-01 09:00:00|1537.67|1536.17|1537.1|1535.1|1538.92|1537.42|1536.07|1534.07|0
1754042400000|2025-08-01 10:00:00|1537.04|1535.04|1536.39|1535.14|1537.34|1536.09|1535.95|1534.14|0
1754046000000|2025-08-01 11:00:00|1536.38|1535.13|1537.15|1535.65|1538.17|1536.92|1536.38|1535|0
1754049600000|2025-08-01 12:00:00|1537.12|1535.62|1535.52|1533.27|1538.52|1536.27|1535.5|1533.27|0
1754053200000|2025-08-01 13:00:00|1535.69|1533.44|1523.45|1520.7|1535.69|1534.19|1523.2|1520.7|100
1754056800000|2025-08-01 14:00:00|1523.55|1520.8|1525.11|1523.11|1525.36|1523.61|1519.8|1518.55|126
1754294400000|2025-08-04 08:00:00|1537.29|1535.04|1535.61|1533.86|1537.29|1535.54|1533.86|1531.61|14
1754298000000|2025-08-04 09:00:00|1535.58|1533.83|1533.02|1531.02|1535.83|1534.58|1533.02|1530.9|0
1754301600000|2025-08-04 10:00:00|1532.95|1530.95|1532.04|1530.04|1532.95|1531.63|1531.26|1529.1|0
1754305200000|2025-08-04 11:00:00|1531.92|1529.92|1533.02|1531.27|1533.2|1532.02|1531.33|1529.33|0
1754308800000|2025-08-04 12:00:00|1532.95|1531.2|1532.4|1531.15|1532.95|1531.45|1532.28|1530.05|0
1754312400000|2025-08-04 13:00:00|1532.42|1530.9|1535.13|1532.63|1535.75|1534.5|1532.42|1530.4|0
1754316000000|2025-08-04 14:00:00|1535.16|1532.66|1534.84|1533.34|1535.16|1533.66|1533.84|1531.84|0
1754463600000|2025-08-06 07:00:00|1547.45|1545.7|1547.5|1545.75|1548.45|1546.7|1545.27|1542.77|34
1754467200000|2025-08-06 08:00:00|1547.55|1545.8|1542.76|1541.01|1547.8|1546.55|1542.7|1540.7|0
1754470800000|2025-08-06 09:00:00|1542.68|1540.93|1544.23|1542.73|1544.49|1543.23|1542.68|1540.68|0
1754474400000|2025-08-06 10:00:00|1544.21|1542.71|1542.78|1541.03|1544.64|1543.14|1542.78|1540.78|0
1754478000000|2025-08-06 11:00:00|1542.59|1540.84|1543.56|1541.81|1543.56|1542.06|1542.16|1540.16|0
1754481600000|2025-08-06 12:00:00|1543.75|1542|1541.9|1539.9|1544.5|1543|1541.9|1539.65|0
1754485200000|2025-08-06 13:00:00|1541.67|1539.67|1546.22|1544.22|1547.47|1545.97|1541.16|1539.23|0
1754488800000|2025-08-06 14:00:00|1546.24|1544.24|1542.67|1540.92|1546.24|1544.74|1540.17|1537.92|0
1754560800000|2025-08-07 10:00:00|1539.47|1537.22|1540.09|1537.34|1540.7|1539.2|1538.47|1536.22|0
1754564400000|2025-08-07 11:00:00|1540.07|1537.32|1535.26|1533.26|1540.07|1537.57|1535.26|1533.26|0
1754568000000|2025-08-07 12:00:00|1535.28|1533.28|1535.6|1533.6|1536.33|1534.89|1535.28|1533.08|2
1754571600000|2025-08-07 13:00:00|1535.77|1533.77|1537.44|1535.44|1540.93|1538.93|1535.27|1533.52|84
1754575200000|2025-08-07 14:00:00|1537.42|1535.42|1537.47|1535.72|1537.97|1536.17|1536.22|1534.72|3
1754895600000|2025-08-11 07:00:00|1531.83|1530.08|1529.81|1528.81|1531.99|1530.08|1529.56|1528.31|0
1754899200000|2025-08-11 08:00:00|1529.74|1528.74|1528.14|1526.64|1530.25|1528.74|1527.99|1525.99|26
1754902800000|2025-08-11 09:00:00|1527.92|1526.42|1531.09|1529.34|1531.09|1529.34|1527.92|1526.42|0
1754906400000|2025-08-11 10:00:00|1531.25|1529.5|1530.3|1528.3|1531.25|1529.5|1529.3|1527.66|0
1754910000000|2025-08-11 11:00:00|1530.46|1528.46|1532.22|1530.47|1532.97|1531.47|1530.1|1528.21|85
1754913600000|2025-08-11 12:00:00|1532.01|1530.26|1532.45|1530.95|1533.38|1531.38|1531.51|1529.85|5
1754917200000|2025-08-11 13:00:00|1532.68|1531.18|1532.61|1530.86|1536.15|1534.4|1532.36|1530.86|35
1754920800000|2025-08-11 14:00:00|1532.47|1530.72|1531.11|1529.86|1532.97|1531.47|1531.11|1529.86|6
1754982000000|2025-08-12 07:00:00|1530.92|1530.42|1543.31|1541.31|1543.56|1541.57|1530.92|1530.42|341
1754985600000|2025-08-12 08:00:00|1543.41|1541.41|1540.14|1537.64|1543.41|1541.53|1539.43|1537.43|10
1754989200000|2025-08-12 09:00:00|1540.18|1537.68|1539.62|1538.87|1540.58|1538.87|1539.12|1537.62|1251
1754992800000|2025-08-12 10:00:00|1539.37|1538.62|1539.49|1537.74|1539.74|1538.62|1538.61|1536.86|6
1754996400000|2025-08-12 11:00:00|1539.65|1537.9|1538.14|1536.39|1539.65|1537.9|1537.48|1535.64|0
1755000000000|2025-08-12 12:00:00|1538.17|1536.42|1538.71|1536.96|1539.72|1538.07|1537.97|1536.42|8825
1755003600000|2025-08-12 13:00:00|1538.96|1537.21|1539.34|1538.09|1539.59|1538.09|1536.45|1534.7|644
1755007200000|2025-08-12 14:00:00|1539.33|1538.08|1540.24|1538.49|1541.08|1539.58|1539.33|1537.99|11
1755068400000|2025-08-13 07:00:00|1549.42|1546.17|1548.08|1545.33|1550.92|1549.17|1547.72|1545.22|114
1755072000000|2025-08-13 08:00:00|1548.04|1545.29|1546.08|1542.83|1552.33|1545.29|1545.08|1542.58|19
1755075600000|2025-08-13 09:00:00|1546.33|1543.08|1544.83|1541.58|1547.33|1544.08|1544.33|1541.06|2
1755079200000|2025-08-13 10:00:00|1544.8|1541.55|1544.34|1541.34|1546.3|1543.05|1544.34|1541.05|47
1755082800000|2025-08-13 11:00:00|1544.39|1541.39|1544.31|1541.31|1545.15|1541.96|1543.77|1540.77|0
1755086400000|2025-08-13 12:00:00|1544.27|1541.27|1544.97|1541.97|1545.22|1542.06|1543.27|1540.02|0
1755090000000|2025-08-13 13:00:00|1544.99|1541.99|1545.27|1542.02|1545.52|1542.27|1542.15|1538.65|0
1755093600000|2025-08-13 14:00:00|1545.32|1542.07|1546.07|1543.07|1605.32|1543.82|1545.07|1535.57|119
1755158400000|2025-08-14 08:00:00|1552.13|1549.88|1551.87|1549.62|1552.25|1549.88|1550.91|1549|436
1755162000000|2025-08-14 09:00:00|1551.94|1549.69|1552.09|1549.84|1552.09|1549.84|1551.35|1549.1|0
1755165600000|2025-08-14 10:00:00|1552.23|1549.98|1548.62|1546.37|1552.23|1549.98|1548.17|1546.12|360
1755169200000|2025-08-14 11:00:00|1548.35|1546.1|1549.11|1546.86|1549.3|1547.05|1548.35|1546.1|2
1755172800000|2025-08-14 12:00:00|1548.91|1546.66|1551.52|1549.02|1551.52|1549.82|1548.91|1546.66|3
1755176400000|2025-08-14 13:00:00|1551.79|1549.29|1549.78|1547.53|1552.84|1550.34|1549.22|1547.22|75
1755180000000|2025-08-14 14:00:00|1549.94|1547.69|1550.43|1548.43|1550.43|1548.43|1548.19|1547.44|35
1755241200000|2025-08-15 07:00:00|1558.62|1556.12|1553.57|1551.57|1558.62|1556.12|1553.04|1551.29|20
1755244800000|2025-08-15 08:00:00|1553.63|1551.63|1549.54|1547.79|1553.63|1551.63|1548.97|1547.47|0
1755248400000|2025-08-15 09:00:00|1549.56|1547.81|1550.25|1548.5|1551.43|1549.43|1549.06|1547.56|0
1755252000000|2025-08-15 10:00:00|1550.13|1548.38|1552.17|1550.42|1552.42|1550.42|1549.88|1548.19|0
1755255600000|2025-08-15 11:00:00|1552.12|1550.37|1551.96|1550.71|1552.12|1551.21|1550.64|1549.89|34
1755259200000|2025-08-15 12:00:00|1552.1|1550.85|1550.78|1549.28|1552.1|1551.1|1549.79|1548.04|118
1755262800000|2025-08-15 13:00:00|1550.7|1549.03|1548.6|1546.6|1551.45|1549.28|1547.85|1546.6|64
1755266400000|2025-08-15 14:00:00|1549.05|1547.05|1548.94|1547.94|1549.05|1548.3|1547.44|1546.55|124
1755500400000|2025-08-18 07:00:00|1550.69|1549.94|1551.69|1550.44|1551.69|1550.44|1550.69|1548.44|26
1755504000000|2025-08-18 08:00:00|1551.41|1550.16|1553.75|1551.75|1553.75|1552.5|1551.41|1549.66|3
1755507600000|2025-08-18 09:00:00|1553.96|1551.96|1553.01|1550.26|1554.52|1552.77|1553.01|1550.26|0
1755511200000|2025-08-18 10:00:00|1553.37|1550.62|1551.79|1549.54|1553.37|1551.12|1551.49|1549.49|0
1755514800000|2025-08-18 11:00:00|1551.63|1549.38|1553.02|1551.27|1553.06|1551.65|1551.63|1549.38|10
1755518400000|2025-08-18 12:00:00|1552.58|1550.83|1552.55|1550.05|1553.61|1552.62|1552.55|1550.05|20
1755522000000|2025-08-18 13:00:00|1552.56|1550.06|1550.51|1548.51|1552.56|1550.88|1548.91|1546.66|10
1755525600000|2025-08-18 14:00:00|1550.35|1548.35|1550.39|1548.89|1550.64|1549.39|1550.35|1548.35|8
1755586800000|2025-08-19 07:00:00|1551.83|1550.33|1552.31|1550.31|1552.31|1550.81|1550.33|1547.83|0
1755590400000|2025-08-19 08:00:00|1552.16|1550.56|1556.5|1554.5|1557.57|1556.19|1552.16|1549.81|0
1755594000000|2025-08-19 09:00:00|1556.29|1554.29|1555.28|1553.53|1556.29|1554.54|1554.53|1552.03|0
1755597600000|2025-08-19 10:00:00|1555.39|1553.64|1553.77|1551.52|1555.39|1553.64|1553.77|1551.52|0
1755601200000|2025-08-19 11:00:00|1553.85|1551.6|1552.42|1550.67|1553.85|1551.6|1552.29|1549.76|0
1755604800000|2025-08-19 12:00:00|1552.4|1550.65|1552.76|1550.76|1554.22|1551.72|1552.2|1549.9|0
1755608400000|2025-08-19 13:00:00|1552.83|1550.83|1553.33|1551.58|1555.2|1553.74|1552.33|1550.33|10
1755612000000|2025-08-19 14:00:00|1553.24|1551.49|1553.43|1550.93|1553.43|1552.18|1552.24|1549.99|4
1755673200000|2025-08-20 07:00:00|1552.62|1552.12|1549.34|1547.84|1552.62|1552.12|1546.12|1545.37|90
1755676800000|2025-08-20 08:00:00|1549.54|1548.04|1552.58|1551.08|1552.79|1551.54|1549.54|1547.64|10
1755680400000|2025-08-20 09:00:00|1552.54|1551.04|1554.9|1553.65|1555.19|1554.19|1552.54|1550.79|0
1755684000000|2025-08-20 10:00:00|1554.79|1553.54|1555.86|1553.61|1556.18|1554.68|1554.79|1553.04|0
1755687600000|2025-08-20 11:00:00|1555.64|1553.39|1555.63|1554.13|1556.78|1554.39|1555.5|1553.14|0
1755691200000|2025-08-20 12:00:00|1555.36|1553.86|1558.36|1556.36|1558.48|1556.98|1555.36|1553.61|0
1755694800000|2025-08-20 13:00:00|1558.05|1556.05|1563.25|1561|1564|1563|1558.05|1556.05|6
1755698400000|2025-08-20 14:00:00|1563.04|1561.25|1563.38|1561.63|1564.04|1563.04|1563.04|1560.79|20
1755759600000|2025-08-21 07:00:00|1563.32|1562.82|1563.32|1562.82|1563.32|1562.82|1563.32|1562.82|0
1755774000000|2025-08-21 11:00:00|1574.44|1573.69|1573.89|1572.39|1575.69|1574.44|1573.8|1572.05|15
1755777600000|2025-08-21 12:00:00|1574.15|1572.65|1572.97|1570.97|1574.15|1573.1|1572.47|1570.23|0
1755781200000|2025-08-21 13:00:00|1573|1571|1572.77|1569.77|1574.14|1572.89|1571.02|1569.52|20
1755784800000|2025-08-21 14:00:00|1572.52|1570.02|1575.52|1574.27|1575.52|1574.52|1572.52|1569.77|37
1755846000000|2025-08-22 07:00:00|1582.46|1580.46|1582.18|1581.18|1582.71|1581.43|1581.03|1579.21|0
1755849600000|2025-08-22 08:00:00|1582.11|1581.11|1580.75|1579.75|1582.29|1581.11|1579.92|1577.67|20
1755853200000|2025-08-22 09:00:00|1580.54|1579.54|1579.85|1578.35|1580.54|1579.54|1579.59|1577.34|10
1755856800000|2025-08-22 10:00:00|1579.83|1578.33|1580.87|1579.12|1580.87|1579.37|1579.59|1577.68|10
1755860400000|2025-08-22 11:00:00|1580.94|1579.19|1578.87|1577.62|1581.44|1580.19|1578.62|1577.02|0
1755864000000|2025-08-22 12:00:00|1579.05|1577.8|1579.71|1577.96|1579.96|1578.21|1578.21|1576.46|10
1755867600000|2025-08-22 13:00:00|1579.84|1578.09|1582.63|1581.63|1582.63|1581.88|1579.71|1577.84|15
1755871200000|2025-08-22 14:00:00|1582.75|1581.75|1583.22|1582.22|1583.25|1582.5|1582.75|1581.22|13
1756105200000|2025-08-25 07:00:00|1577.16|1574.91|1576.72|1575.22|1578.16|1576.41|1575.72|1573.8|0
1756108800000|2025-08-25 08:00:00|1576.92|1575.42|1578.27|1576.77|1579.58|1578.08|1576.91|1574.67|0
1756112400000|2025-08-25 09:00:00|1578.2|1576.7|1577.16|1575.41|1578.49|1576.99|1577.16|1575.16|0
1756116000000|2025-08-25 10:00:00|1577.29|1575.54|1577.8|1575.8|1577.88|1576.13|1576.78|1575.03|0
1756119600000|2025-08-25 11:00:00|1577.79|1575.79|1580.32|1578.57|1580.32|1578.57|1577.79|1575.79|0
1756123200000|2025-08-25 12:00:00|1580.4|1578.65|1579.84|1577.84|1580.65|1579|1579.23|1577.23|0
1756126800000|2025-08-25 13:00:00|1579.86|1577.86|1582.73|1579.98|1582.93|1581.18|1579.86|1577.86|3
1756130400000|2025-08-25 14:00:00|1582.35|1579.6|1582.43|1580.43|1582.68|1581.18|1581.35|1579.35|0
1756195200000|2025-08-26 08:00:00|1578.87|1577.12|1580.54|1578.29|1580.94|1579.19|1578.87|1577.12|0
1756198800000|2025-08-26 09:00:00|1580.44|1578.19|1582.21|1579.96|1584.53|1582.54|1580.44|1578.19|0
1756202400000|2025-08-26 10:00:00|1582.39|1580.14|1578.19|1576.94|1582.62|1580.9|1578.19|1576.19|0
1756206000000|2025-08-26 11:00:00|1578.15|1576.9|1577.63|1575.63|1579.37|1577.62|1577.63|1575.38|0
1756209600000|2025-08-26 12:00:00|1577.73|1575.73|1576.79|1574.79|1577.73|1575.73|1575.18|1572.68|0
1756213200000|2025-08-26 13:00:00|1576.77|1574.77|1579.2|1576.45|1579.47|1577.97|1576.52|1574.77|12
1756216800000|2025-08-26 14:00:00|1578.99|1576.24|1579.7|1577.95|1579.7|1578.7|1578.74|1576.24|10
1756303200000|2025-08-27 14:00:00|1570.39|1568.64|1569.89|1567.89|1571.39|1569.89|1569.89|1567.89|5
1756378800000|2025-08-28 11:00:00|1562.46|1561.71|1564.62|1562.62|1565.12|1563.12|1562.46|1561.6|6
1756382400000|2025-08-28 12:00:00|1564.46|1562.46|1563.77|1562.27|1564.71|1562.96|1563.31|1561.77|0
1756386000000|2025-08-28 13:00:00|1563.89|1562.39|1561.11|1558.36|1563.89|1562.39|1559.89|1557.89|25
1756389600000|2025-08-28 14:00:00|1561.17|1558.42|1560.39|1558.64|1561.42|1559.42|1559.39|1558.39|1
1756450800000|2025-08-29 07:00:00|1567.08|1563.83|1568.68|1566.18|1570.03|1568.03|1565.83|1563.58|0
1756454400000|2025-08-29 08:00:00|1568.75|1566.25|1566.92|1565.42|1571.07|1569.07|1566.92|1565.17|10
1756458000000|2025-08-29 09:00:00|1567.08|1565.58|1570|1568|1570.25|1568.25|1567.05|1565.3|10
1756461600000|2025-08-29 10:00:00|1569.75|1567.75|1568.54|1566.54|1569.75|1567.75|1568.1|1566.1|0
1756465200000|2025-08-29 11:00:00|1568.64|1566.64|1570.59|1568.84|1572.55|1571.05|1568.64|1566.64|0
1756468800000|2025-08-29 12:00:00|1570.66|1568.91|1573.77|1572.27|1574.02|1572.52|1569.48|1567.91|0
1756472400000|2025-08-29 13:00:00|1573.76|1572.26|1575.32|1572.32|1576.45|1574.7|1573.56|1572.01|25
1756476000000|2025-08-29 14:00:00|1575.03|1572.03|1570.97|1569.22|1575.03|1573.03|1570.97|1569.22|53
1756713600000|2025-09-01 08:00:00|1571.41|1569.16|1570.66|1568.41|1571.5|1569.75|1570.41|1568.41|1
1756717200000|2025-09-01 09:00:00|1570.54|1568.29|1571.69|1570.19|1572.24|1570.49|1570.54|1568.29|4
1756720800000|2025-09-01 10:00:00|1571.9|1570.4|1569.01|1566.51|1572.25|1570.4|1569.01|1566.51|1
1756724400000|2025-09-01 11:00:00|1568.77|1566.27|1570.78|1569.03|1570.78|1569.03|1568.77|1566.27|0
1756728000000|2025-09-01 12:00:00|1570.56|1568.81|1571.7|1569.95|1571.95|1570.04|1570.12|1567.87|0
1756731600000|2025-09-01 13:00:00|1571.57|1569.82|1571.62|1569.87|1572.44|1570.44|1571.13|1569.13|0
1756735200000|2025-09-01 14:00:00|1571.44|1569.69|1572.72|1570.47|1572.97|1571.47|1571.44|1569.69|0
1756803600000|2025-09-02 09:00:00|1569.66|1567.66|1568.63|1566.13|1569.66|1567.66|1568.63|1566.13|0
1756807200000|2025-09-02 10:00:00|1568.59|1566.09|1564.08|1562.08|1568.59|1566.09|1563.65|1561.83|40
1756810800000|2025-09-02 11:00:00|1564.06|1562.06|1562.16|1560.41|1564.06|1562.06|1562.06|1560.06|0
1756814400000|2025-09-02 12:00:00|1562.04|1560.29|1556.47|1554.22|1562.04|1560.29|1556.47|1553.97|10
1756818000000|2025-09-02 13:00:00|1556.62|1554.37|1558.68|1555.93|1558.68|1556.93|1552.73|1550.98|40
1756821600000|2025-09-02 14:00:00|1558.7|1555.95|1557.87|1556.87|1561.7|1559.7|1557.87|1555.95|1
1756882800000|2025-09-03 07:00:00|1558.31|1556.31|1556.69|1554.19|1558.62|1556.31|1555.27|1553.27|0
1756886400000|2025-09-03 08:00:00|1556.72|1554.22|1560.34|1559.59|1560.66|1559.59|1555.47|1554.22|12
1756890000000|2025-09-03 09:00:00|1560.48|1559.73|1553.68|1551.43|1562.73|1560.98|1553.18|1551.18|11
1756893600000|2025-09-03 10:00:00|1553.69|1551.44|1554.53|1552.53|1555.58|1553.83|1553.19|1551.44|0
1756897200000|2025-09-03 11:00:00|1554.57|1552.57|1550.37|1548.87|1554.57|1552.82|1550.37|1548.62|0
1756900800000|2025-09-03 12:00:00|1550.36|1548.86|1551.1|1549.35|1551.14|1549.39|1548.15|1546.15|0
1756904400000|2025-09-03 13:00:00|1551.09|1549.34|1547.57|1544.32|1554.45|1552.7|1546.57|1544.32|20
1756908000000|2025-09-03 14:00:00|1547.6|1544.35|1546.41|1544.41|1547.66|1545.91|1545.85|1543.6|1
1756969200000|2025-09-04 07:00:00|1546.22|1545.72|1554.22|1551.72|1554.22|1551.72|1546.22|1545.72|76
1756972800000|2025-09-04 08:00:00|1554.65|1552.15|1553.53|1551.78|1555.15|1553.15|1551.9|1550.4|0
1756976400000|2025-09-04 09:00:00|1553.49|1551.74|1554.35|1552.6|1554.95|1552.95|1551.24|1549.49|0
1756980000000|2025-09-04 10:00:00|1554.23|1552.48|1553.35|1551.1|1557.29|1554.79|1552.4|1550.85|0
1756983600000|2025-09-04 11:00:00|1553.57|1551.32|1555.21|1552.96|1555.85|1553.51|1553.57|1551.32|0
1756987200000|2025-09-04 12:00:00|1554.96|1552.71|1556.76|1555.01|1557.01|1555.01|1554.5|1552.71|25
1756990800000|2025-09-04 13:00:00|1556.8|1555.05|1557.69|1554.94|1558.61|1556.44|1552.8|1550.8|0
1756994400000|2025-09-04 14:00:00|1557.59|1554.84|1558.63|1556.88|1559.59|1557.59|1556.88|1554.84|1
1757066400000|2025-09-05 10:00:00|1555.83|1555.08|1555.58|1554.08|1555.83|1555.08|1555.58|1553.83|19
1757070000000|2025-09-05 11:00:00|1555.33|1553.83|1556.88|1555.38|1557.78|1555.53|1555.08|1553.33|0
1757073600000|2025-09-05 12:00:00|1556.93|1555.43|1556.14|1554.39|1557.39|1555.43|1552.89|1551.39|15
1757077200000|2025-09-05 13:00:00|1556.15|1554.4|1553.5|1551.25|1557.15|1554.65|1551|1549.5|3
1757080800000|2025-09-05 14:00:00|1553.6|1551.35|1552.25|1551.5|1553.6|1551.6|1551.1|1549.35|7
1757329200000|2025-09-08 11:00:00|1557.94|1556.94|1558.16|1555.66|1558.19|1557.44|1557.66|1555.66|6
1757332800000|2025-09-08 12:00:00|1558.61|1556.11|1559.05|1557.3|1559.89|1557.39|1556.83|1555.31|0
1757336400000|2025-09-08 13:00:00|1559.15|1557.4|1554.65|1553.15|1559.24|1557.4|1554.65|1553.15|0
1757340000000|2025-09-08 14:00:00|1554.48|1552.98|1555.42|1553.17|1555.42|1553.17|1552.98|1551.23|11
1757401200000|2025-09-09 07:00:00|1557.92|1555.42|1557|1555|1560.17|1557.92|1556.5|1554.75|0
1757404800000|2025-09-09 08:00:00|1557.04|1555.04|1556.67|1554.67|1559.85|1557.13|1555.92|1554.42|0
1757408400000|2025-09-09 09:00:00|1556.6|1554.6|1556.43|1554.43|1556.6|1554.6|1555.03|1553.32|0
1757412000000|2025-09-09 10:00:00|1556.47|1554.47|1557.91|1555.91|1559|1557.21|1556.47|1554.47|0
1757415600000|2025-09-09 11:00:00|1557.92|1555.92|1559.07|1557.32|1559.07|1557.32|1557.47|1555.92|10
1757419200000|2025-09-09 12:00:00|1559.25|1557.5|1560.55|1558.8|1561.35|1560.35|1559.25|1557.5|105
1757422800000|2025-09-09 13:00:00|1560.72|1558.97|1562.37|1561.12|1563.72|1561.22|1560.36|1558.86|30
1757426400000|2025-09-09 14:00:00|1562.46|1561.21|1562.19|1560.19|1562.46|1561.21|1560.71|1559.46|4
1757487600000|2025-09-10 07:00:00|1567.13|1564.38|1565.14|1564.14|1567.88|1565.38|1562.25|1561|30
1757491200000|2025-09-10 08:00:00|1565.38|1564.38|1566.92|1564.92|1570.42|1568.42|1565.38|1564.17|90
1757494800000|2025-09-10 09:00:00|1566.96|1564.96|1571.48|1569.73|1571.73|1569.98|1566.71|1564.96|30
1757498400000|2025-09-10 10:00:00|1571.54|1569.79|1573.03|1572.03|1573.53|1572.28|1570.78|1568.53|0
1757502000000|2025-09-10 11:00:00|1573.26|1572.26|1573.72|1572.97|1573.72|1572.97|1572.27|1570.02|15
1757505600000|2025-09-10 12:00:00|1573.65|1572.9|1576|1575.25|1576.25|1575.25|1572.97|1571.22|25
1757509200000|2025-09-10 13:00:00|1576.07|1575.32|1575.68|1572.93|1576.82|1576.07|1572.02|1571.02|30
1757512800000|2025-09-10 14:00:00|1575.59|1572.84|1576.06|1574.31|1576.81|1575.31|1575.09|1572.59|11
1757574000000|2025-09-11 07:00:00|1582.88|1580.88|1580.9|1579.4|1585.38|1583.15|1580.17|1578.42|75
1757577600000|2025-09-11 08:00:00|1581.23|1579.73|1581.16|1579.16|1582.48|1580.73|1580.16|1579.08|0
1757581200000|2025-09-11 09:00:00|1581.23|1579.23|1581.19|1579.44|1582.64|1581.01|1580.94|1579.19|0
1757584800000|2025-09-11 10:00:00|1580.95|1579.2|1580.53|1579.78|1581.04|1579.79|1580.11|1578.11|0
1757588400000|2025-09-11 11:00:00|1580.99|1580.24|1580.07|1578.07|1582.49|1580.74|1580.07|1578.07|6
1757592000000|2025-09-11 12:00:00|1580.13|1578.13|1578.41|1576.91|1580.13|1578.13|1575.4|1573.44|5
1757595600000|2025-09-11 13:00:00|1578.34|1576.84|1576.1|1574.1|1578.59|1576.84|1573.75|1571.75|25
1757599200000|2025-09-11 14:00:00|1575.93|1573.93|1576.13|1574.38|1576.63|1574.88|1575.63|1573.93|0
1757667600000|2025-09-12 09:00:00|1573.32|1571.32|1574.99|1572.99|1575.49|1573.49|1572.32|1570.57|5
1757671200000|2025-09-12 10:00:00|1574.86|1572.86|1577.32|1574.32|1577.57|1574.32|1574.53|1572.03|0
1757674800000|2025-09-12 11:00:00|1577.38|1574.38|1579.66|1576.66|1579.66|1576.66|1576.97|1573.94|5
1757678400000|2025-09-12 12:00:00|1579.75|1576.75|1581.75|1579|1582.65|1579.65|1579|1576.75|0
1757682000000|2025-09-12 13:00:00|1582.02|1579.27|1578.82|1574.32|1582.02|1579.27|1577.57|1574.32|5
1757685600000|2025-09-12 14:00:00|1578.67|1574.17|1578.61|1576.11|1578.86|1576.11|1576.42|1573.92|1
1757919600000|2025-09-15 07:00:00|1583.05|1581.05|1583.8|1581.8|1584.05|1582.05|1582.3|1581.05|20
1757923200000|2025-09-15 08:00:00|1583.64|1581.64|1585.18|1583.18|1587.25|1585.25|1582.64|1580.14|19
1757926800000|2025-09-15 09:00:00|1584.85|1582.85|1585.78|1584.03|1585.78|1584.03|1584.34|1582.09|0
1757930400000|2025-09-15 10:00:00|1585.68|1583.93|1586.31|1584.31|1588.1|1586.35|1585.43|1583.93|10
1757934000000|2025-09-15 11:00:00|1586.39|1584.39|1587.7|1585.95|1587.95|1586.3|1585.89|1583.64|0
1757937600000|2025-09-15 12:00:00|1587.63|1585.88|1584.96|1582.96|1587.63|1585.88|1584.69|1582.94|20
1757941200000|2025-09-15 13:00:00|1584.6|1582.6|1584.9|1583.65|1584.94|1583.65|1582.93|1580.93|15
1757944800000|2025-09-15 14:00:00|1585.16|1583.91|1587.41|1585.41|1587.41|1585.91|1584.41|1582.41|11
1758006000000|2025-09-16 07:00:00|1582.35|1581.6|1578.51|1576.51|1582.85|1581.6|1578.51|1576.26|206
1758009600000|2025-09-16 08:00:00|1578.6|1576.6|1578.74|1576.49|1579.13|1577.38|1577.6|1575.35|140
1758013200000|2025-09-16 09:00:00|1578.85|1576.6|1577.27|1575.27|1579.22|1577.22|1577.27|1575.27|5
1758016800000|2025-09-16 10:00:00|1577.21|1575.21|1576.23|1574.48|1577.51|1575.76|1575.78|1574.03|111
1758020400000|2025-09-16 11:00:00|1576.34|1574.59|1579.63|1577.88|1580.76|1578.69|1576.34|1574.59|0
1758024000000|2025-09-16 12:00:00|1579.61|1577.86|1580.63|1578.38|1583.25|1581|1579.61|1577.86|10
1758027600000|2025-09-16 13:00:00|1580.78|1578.53|1579.15|1577.65|1581.03|1579.03|1578.61|1576.23|490
1758031200000|2025-09-16 14:00:00|1579.25|1577.75|1579.99|1577.99|1579.99|1578.49|1578.49|1575.99|10069
1758092400000|2025-09-17 07:00:00|1575.99|1573.99|1572.61|1570.61|1575.99|1573.99|1572.61|1570.11|59
1758096000000|2025-09-17 08:00:00|1572.56|1570.56|1570.18|1568.18|1573.31|1571.56|1569.64|1567.14|10
1758099600000|2025-09-17 09:00:00|1570.3|1568.3|1568.47|1566.22|1570.3|1568.3|1567.92|1565.42|11
1758103200000|2025-09-17 10:00:00|1568.54|1566.29|1569.55|1566.8|1570.93|1568.49|1568.54|1566.04|77
1758106800000|2025-09-17 11:00:00|1569.8|1566.55|1570.69|1568.44|1571.69|1569.19|1568.55|1566.3|0
1758110400000|2025-09-17 12:00:00|1570.35|1568.1|1572.82|1570.32|1574.95|1572.23|1570.1|1563.6|40
1758114000000|2025-09-17 13:00:00|1572.96|1570.46|1572.73|1570.23|1575.2|1572.45|1572.46|1569.96|0
1758117600000|2025-09-17 14:00:00|1572.78|1570.48|1571.8|1570.8|1573.28|1571.05|1571.78|1569.53|0
1758178800000|2025-09-18 07:00:00|1574.1|1571.35|1577.9|1574.9|1577.9|1575.15|1573.6|1570.6|250
1758182400000|2025-09-18 08:00:00|1577.65|1575.15|1577.81|1575.31|1579.9|1577.15|1575.15|1572.15|82
1758186000000|2025-09-18 09:00:00|1577.83|1575.33|1571.78|1570.28|1577.83|1575.33|1571.53|1570.03|573
1758189600000|2025-09-18 10:00:00|1571.79|1570.29|1572.34|1569.34|1573.98|1571.48|1570.98|1569.23|600
1758193200000|2025-09-18 11:00:00|1572.06|1569.06|1568.62|1566.87|1572.56|1570.24|1568.62|1566.87|0
1758196800000|2025-09-18 12:00:00|1568.64|1566.89|1568.27|1567.52|1570.24|1568.74|1567.52|1565.77|0
1758200400000|2025-09-18 13:00:00|1568.21|1567.46|1568.23|1565.73|1568.46|1567.46|1565.45|1563.7|25
1758204000000|2025-09-18 14:00:00|1568.29|1565.79|1570.88|1568.88|1570.88|1568.88|1567.29|1565.54|0
1758272400000|2025-09-19 09:00:00|1571.31|1568.31|1568.56|1565.81|1571.31|1568.81|1568.06|1565.56|0
1758276000000|2025-09-19 10:00:00|1568.81|1566.06|1568.86|1566.11|1570.21|1567.46|1566.77|1563.81|0
1758279600000|2025-09-19 11:00:00|1568.97|1566.22|1568.41|1565.66|1569.22|1566.22|1566.54|1563.79|0
1758283200000|2025-09-19 12:00:00|1568.44|1565.69|1568.3|1565.3|1568.94|1566.19|1565.59|1562.84|0
1758286800000|2025-09-19 13:00:00|1568.31|1565.31|1565.85|1562.85|1568.53|1565.81|1564.85|1561.87|10
1758290400000|2025-09-19 14:00:00|1565.93|1562.93|1565.42|1563.17|1565.93|1563.42|1564.68|1561.93|1
1758524400000|2025-09-22 07:00:00|1563.35|1562.6|1565.6|1562.6|1566.1|1563.1|1563.35|1561.1|15
1758528000000|2025-09-22 08:00:00|1565.82|1562.82|1567.64|1565.89|1568.14|1565.89|1565.24|1562.49|0
1758531600000|2025-09-22 09:00:00|1567.66|1565.91|1560.3|1558.8|1567.91|1565.91|1560.3|1558.55|4
1758535200000|2025-09-22 10:00:00|1560.66|1559.16|1563.34|1561.59|1564.03|1561.59|1560.16|1558.66|0
1758538800000|2025-09-22 11:00:00|1563.17|1561.42|1565.83|1564.08|1567.12|1564.95|1563.17|1561.42|21
1758542400000|2025-09-22 12:00:00|1565.78|1564.03|1563.18|1561.43|1566.53|1564.28|1562.68|1561.18|0
1758546000000|2025-09-22 13:00:00|1562.93|1561.18|1563.24|1561.74|1564.5|1562.5|1560.74|1558.99|0
1758549600000|2025-09-22 14:00:00|1563.37|1561.87|1562.1|1559.85|1563.37|1561.87|1561.35|1559.85|0
1758610800000|2025-09-23 07:00:00|1561.41|1560.91|1571.26|1569.51|1572.54|1570.04|1561.41|1560.91|21
1758614400000|2025-09-23 08:00:00|1571.28|1569.53|1569.49|1567.49|1571.73|1570.75|1568.99|1567.49|0
1758618000000|2025-09-23 09:00:00|1569.39|1567.39|1572.79|1571.04|1573.19|1571.29|1569.39|1567.39|20
1758621600000|2025-09-23 10:00:00|1572.82|1571.07|1574.34|1572.59|1575.11|1573.11|1572.54|1571.01|10
1758625200000|2025-09-23 11:00:00|1574.23|1572.48|1572.36|1570.61|1574.23|1572.48|1571.72|1569.97|0
1758628800000|2025-09-23 12:00:00|1572.52|1570.77|1573.54|1571.54|1574.25|1572.5|1572.52|1570.65|0
1758632400000|2025-09-23 13:00:00|1573.53|1571.53|1577.15|1575.15|1577.15|1575.15|1573.28|1571.53|7
1758636000000|2025-09-23 14:00:00|1576.8|1574.8|1578.61|1576.61|1578.61|1576.61|1575.8|1574.8|13
1758697200000|2025-09-24 07:00:00|1577.54|1575.54|1577.54|1576.54|1578.29|1576.79|1573.29|1571.29|350
1758700800000|2025-09-24 08:00:00|1577.29|1576.29|1576.79|1575.29|1577.29|1576.54|1575.54|1573.04|35
1758704400000|2025-09-24 09:00:00|1577.04|1575.04|1580.04|1577.29|1581.29|1580.29|1577.04|1574.54|0
1758708000000|2025-09-24 10:00:00|1580.46|1577.71|1581.42|1580.17|1581.91|1581.16|1579.46|1576.96|0
1758711600000|2025-09-24 11:00:00|1581.34|1580.09|1578.9|1577.9|1582.15|1580.9|1578.15|1576.65|63
1758715200000|2025-09-24 12:00:00|1578.44|1577.44|1580.68|1579.18|1581.29|1580.29|1578.44|1577.26|0
1758718800000|2025-09-24 13:00:00|1580.61|1579.11|1587.3|1585.8|1587.72|1586.55|1580.61|1578.86|72
1758722400000|2025-09-24 14:00:00|1587.1|1585.6|1587.64|1586.39|1587.89|1586.89|1586.85|1584.6|32
1758783600000|2025-09-25 07:00:00|1587.83|1587.33|1591.05|1589.8|1591.05|1589.8|1587.83|1586.7|0
1758787200000|2025-09-25 08:00:00|1591.13|1589.88|1592.36|1590.61|1594.93|1593.68|1591.13|1589.13|2
1758790800000|2025-09-25 09:00:00|1592.23|1590.48|1590.36|1589.11|1593.52|1592.27|1589.69|1587.19|0
1758794400000|2025-09-25 10:00:00|1590.56|1589.31|1593.58|1591.58|1593.83|1592.58|1590.56|1588.81|0
1758798000000|2025-09-25 11:00:00|1593.47|1591.47|1585.21|1583.46|1593.47|1591.47|1584.46|1583.46|80
1758801600000|2025-09-25 12:00:00|1585.46|1583.71|1586.08|1584.58|1586.33|1585.33|1585.21|1582.75|0
1758805200000|2025-09-25 13:00:00|1586.14|1584.64|1587.23|1584.48|1588.87|1587.87|1585.85|1583.89|0
1758808800000|2025-09-25 14:00:00|1587.49|1584.74|1586.89|1584.89|1587.49|1585.74|1586.89|1584.49|0
1758877200000|2025-09-26 09:00:00|1579.33|1578.58|1583.74|1581.99|1583.74|1582.24|1579.08|1576.83|54
1758880800000|2025-09-26 10:00:00|1583.73|1581.98|1583.42|1581.67|1583.73|1582.23|1582.56|1580.31|0
1758884400000|2025-09-26 11:00:00|1583.16|1581.41|1586.97|1584.97|1587.22|1585.72|1583.16|1581.41|0
1758888000000|2025-09-26 12:00:00|1586.69|1584.69|1588.01|1585.51|1589.28|1586.78|1586.19|1584.44|0
1758891600000|2025-09-26 13:00:00|1587.96|1585.46|1591.44|1588.44|1592.19|1590.69|1587.17|1585.46|7
1758895200000|2025-09-26 14:00:00|1591.37|1588.37|1590.71|1588.96|1591.37|1589.21|1589.62|1587.37|8
1759129200000|2025-09-29 07:00:00|1589.65|1587.9|1589.7|1587.2|1590.57|1588.57|1588.77|1586.32|0
1759132800000|2025-09-29 08:00:00|1589.81|1587.31|1588.61|1586.86|1589.81|1587.31|1586.53|1584.03|0
1759136400000|2025-09-29 09:00:00|1588.57|1586.82|1593.73|1592.23|1593.73|1592.23|1588.57|1586.82|9
1759140000000|2025-09-29 10:00:00|1593.53|1592.03|1593.58|1591.08|1594.21|1592.67|1592.99|1590.74|1
1759143600000|2025-09-29 11:00:00|1593.48|1590.98|1596.48|1594.73|1596.48|1594.98|1592.12|1590.12|10
1759147200000|2025-09-29 12:00:00|1596.03|1594.28|1594.36|1592.86|1596.03|1594.53|1594.07|1592.3|21
1759150800000|2025-09-29 13:00:00|1594.4|1592.9|1584.18|1582.93|1594.4|1592.9|1583.93|1582.93|79
1759154400000|2025-09-29 14:00:00|1584.27|1583.02|1586.22|1584.47|1586.22|1584.47|1583.02|1582.02|21
1759240800000|2025-09-30 14:00:00|1569.41|1566.91|1569.66|1567.41|1569.91|1568.16|1568.41|1566.91|1
1759302000000|2025-10-01 07:00:00|1572.66|1570.16|1579.01|1577.01|1579.26|1577.51|1572.41|1570.16|0
1759305600000|2025-10-01 08:00:00|1578.88|1576.88|1577.88|1576.13|1579.63|1577.88|1577.33|1575.08|0
1759309200000|2025-10-01 09:00:00|1577.79|1576.04|1573.98|1571.73|1577.79|1576.04|1573.98|1571.49|0
1759312800000|2025-10-01 10:00:00|1573.81|1571.56|1578.69|1576.94|1578.94|1576.94|1573.81|1571.56|2
1759316400000|2025-10-01 11:00:00|1578.55|1576.8|1580.91|1579.16|1582.43|1580.43|1578.49|1576.24|0
1759320000000|2025-10-01 12:00:00|1580.94|1579.19|1578.56|1576.81|1580.94|1579.44|1577.93|1575.68|0
1759323600000|2025-10-01 13:00:00|1578.25|1576.5|1580.59|1577.34|1580.59|1577.59|1575.93|1573.69|0
1759327200000|2025-10-01 14:00:00|1580.78|1577.53|1581.09|1579.34|1581.53|1579.34|1579.03|1576.28|0
1759388400000|2025-10-02 07:00:00|1582.34|1580.09|1583.1|1581.35|1583.35|1581.35|1582.34|1580.09|5
1759392000000|2025-10-02 08:00:00|1583.33|1581.58|1583.64|1581.64|1584.86|1582.61|1582.21|1579.71|0
1759395600000|2025-10-02 09:00:00|1583.76|1581.76|1578.11|1576.11|1583.76|1581.76|1578.11|1575.86|0
1759399200000|2025-10-02 10:00:00|1578.21|1576.21|1578.17|1575.92|1579.84|1578.09|1578.17|1575.92|0
1759402800000|2025-10-02 11:00:00|1578.25|1576|1578.47|1576.72|1579.58|1577.58|1577.25|1575.25|0
1759406400000|2025-10-02 12:00:00|1578.67|1576.92|1580.1|1578.6|1580.81|1578.6|1578.67|1576.92|0
1759410000000|2025-10-02 13:00:00|1580.06|1578.56|1579.37|1576.12|1580.81|1579.06|1578.44|1575.94|0
1759413600000|2025-10-02 14:00:00|1579.47|1576.22|1579|1577|1579.97|1578.22|1578.22|1576.22|0
1759492800000|2025-10-03 12:00:00|1585.68|1584.93|1585.43|1583.68|1586.18|1584.93|1585.43|1583.43|6
1759496400000|2025-10-03 13:00:00|1585.29|1583.54|1585.03|1582.78|1586.04|1584.01|1584.01|1582.78|0
1759500000000|2025-10-03 14:00:00|1585.3|1583.05|1585.89|1583.64|1585.89|1583.64|1583.3|1581.55|10
1759734000000|2025-10-06 07:00:00|1590.14|1587.89|1588.09|1586.09|1590.14|1587.89|1585.58|1583.08|10
1759737600000|2025-10-06 08:00:00|1588.01|1586.01|1591.95|1589.95|1593.2|1590.95|1586.76|1584.51|20
1759741200000|2025-10-06 09:00:00|1591.97|1589.97|1593.41|1591.41|1593.66|1591.66|1590.68|1588.68|0
1759744800000|2025-10-06 10:00:00|1593.65|1591.65|1596.29|1594.04|1596.29|1594.04|1592.1|1590.1|0
1759748400000|2025-10-06 11:00:00|1596.12|1593.87|1596.44|1594.44|1597.9|1595.9|1595.94|1593.87|0
1759752000000|2025-10-06 12:00:00|1596.5|1594.5|1596.71|1594.71|1598.42|1595.92|1596.46|1594.5|0
1759755600000|2025-10-06 13:00:00|1596.59|1594.59|1597.56|1595.31|1597.56|1595.31|1593.83|1592.08|0
1759759200000|2025-10-06 14:00:00|1597.69|1595.44|1598.16|1596.41|1598.16|1596.44|1595.69|1593.94|23
1759820400000|2025-10-07 07:00:00|1594.6|1592.1|1589.14|1587.14|1595.6|1593.1|1589.14|1587.06|0
1759824000000|2025-10-07 08:00:00|1589.02|1587.02|1589.45|1587.2|1589.49|1587.49|1586.07|1584.07|0
1759827600000|2025-10-07 09:00:00|1589.66|1587.41|1588.05|1586.05|1589.66|1587.41|1586.63|1584.38|0
1759831200000|2025-10-07 10:00:00|1587.94|1585.94|1587.99|1585.74|1588.94|1586.74|1586.44|1584.49|0
1759834800000|2025-10-07 11:00:00|1588.28|1586.03|1587.28|1585.53|1588.28|1586.03|1586|1584|0
1759838400000|2025-10-07 12:00:00|1587.35|1585.6|1587.26|1585.26|1587.82|1585.6|1586.26|1584.26|0
1759842000000|2025-10-07 13:00:00|1587.52|1585.52|1582.34|1581.09|1587.52|1585.52|1582.34|1580.67|10
1759845600000|2025-10-07 14:00:00|1582.16|1580.91|1579.08|1577.08|1582.16|1580.91|1578.33|1576.83|58
1759993200000|2025-10-09 07:00:00|1578.88|1578.38|1578.88|1578.38|1578.88|1578.38|1578.88|1578.38|0
1759996800000|2025-10-09 08:00:00|1588.38|1586.13|1588.99|1586.49|1589.24|1586.49|1585.63|1583.88|0
1760000400000|2025-10-09 09:00:00|1588.97|1586.47|1587.22|1585.97|1589.22|1586.47|1585.49|1583.74|0
1760004000000|2025-10-09 10:00:00|1587.41|1586.16|1584.35|1582.35|1587.41|1586.16|1582.35|1580.14|200
1760007600000|2025-10-09 11:00:00|1584.65|1582.65|1581.47|1579.22|1584.94|1583.19|1581.47|1579.22|0
1760011200000|2025-10-09 12:00:00|1581.52|1579.27|1582.48|1580.48|1584.92|1582.62|1581.52|1579.27|0
1760014800000|2025-10-09 13:00:00|1582.73|1580.73|1579.56|1576.56|1586.45|1584.7|1579.56|1576.31|10
1760018400000|2025-10-09 14:00:00|1579.45|1576.45|1581.05|1579.55|1582.2|1580.7|1579.45|1576.45|0
1760097600000|2025-10-10 12:00:00|1576.73|1574.73|1571.4|1569.15|1576.98|1576.23|1570.65|1568.9|25
1760101200000|2025-10-10 13:00:00|1571.48|1569.23|1573.53|1570.28|1575.04|1572.79|1570.81|1569.06|25
1760104800000|2025-10-10 14:00:00|1573.52|1570.27|1572.46|1570.46|1573.52|1571.27|1571.96|1570.02|0
1760338800000|2025-10-13 07:00:00|1572.14|1571.14|1569.78|1568.03|1574.14|1571.14|1568.67|1566.92|38
1760342400000|2025-10-13 08:00:00|1569.57|1567.82|1570.49|1567.99|1570.49|1567.99|1567.26|1565.69|0
1760346000000|2025-10-13 09:00:00|1570.64|1568.14|1567.61|1565.36|1571.64|1569.14|1566.36|1564.86|0
1760349600000|2025-10-13 10:00:00|1567.72|1565.47|1565|1563.25|1567.87|1565.53|1564.75|1563.25|0
1760353200000|2025-10-13 11:00:00|1565.19|1563.44|1564.39|1561.89|1565.44|1563.69|1560.4|1558.9|3
1760356800000|2025-10-13 12:00:00|1564.34|1561.84|1562.53|1561.03|1564.34|1561.84|1560.99|1559.49|0
1760360400000|2025-10-13 13:00:00|1562.43|1560.93|1565.27|1562.77|1565.27|1562.77|1561.48|1559.98|0
1760364000000|2025-10-13 14:00:00|1565.42|1562.92|1566.56|1564.31|1567.42|1564.92|1565.42|1562.92|3
1760432400000|2025-10-14 09:00:00|1559.99|1557.49|1558.44|1556.94|1560.74|1558.49|1558.1|1556.6|213
1760436000000|2025-10-14 10:00:00|1558.25|1556.75|1554.66|1552.66|1558.5|1557|1553.91|1552.32|0
1760439600000|2025-10-14 11:00:00|1554.61|1552.61|1557.09|1555.59|1557.47|1555.63|1554.36|1552.61|0
1760443200000|2025-10-14 12:00:00|1556.99|1555.49|1554.43|1552.68|1556.99|1555.49|1554.18|1552.43|10
1760446800000|2025-10-14 13:00:00|1554.54|1552.79|1558.44|1556.44|1560.14|1557.64|1554.54|1552.79|1488
1760450400000|2025-10-14 14:00:00|1558.5|1556.5|1560.12|1557.62|1560.37|1557.62|1557.5|1556|50
1760511600000|2025-10-15 07:00:00|1563.3|1560.55|1564.58|1563.33|1565.08|1563.33|1559.55|1557.55|1905
1760515200000|2025-10-15 08:00:00|1564.56|1563.31|1562.59|1560.84|1568.27|1566.13|1562.34|1560.64|14
1760518800000|2025-10-15 09:00:00|1562.69|1560.94|1566.92|1563.17|1571.42|1565.92|1562.44|1559.69|311
1760522400000|2025-10-15 10:00:00|1566.86|1563.11|1565.87|1563.37|1567.92|1565.51|1565.21|1559.86|0
1760526000000|2025-10-15 11:00:00|1565.98|1563.48|1567.04|1564.54|1567.5|1565|1565.73|1562.98|0
1760529600000|2025-10-15 12:00:00|1567.01|1564.51|1567.8|1565.3|1568.58|1566.08|1566.03|1563.28|0
1760533200000|2025-10-15 13:00:00|1567.57|1565.07|1567.93|1565.43|1569.23|1566.48|1565.51|1563.01|0
1760536800000|2025-10-15 14:00:00|1567.95|1565.45|1569.23|1566.73|1569.73|1567.23|1566.2|1565.2|15
1760598000000|2025-10-16 07:00:00|1567.76|1564.26|1567.26|1564.01|1568.01|1565.01|1567.01|1564.01|0
1760601600000|2025-10-16 08:00:00|1567.01|1563.76|1569.7|1567.45|1569.95|1567.45|1564.76|1562.01|9675
1760605200000|2025-10-16 09:00:00|1569.78|1567.53|1571.57|1568.57|1571.57|1568.79|1569.53|1566.78|0
1760608800000|2025-10-16 10:00:00|1571.32|1568.19|1570.13|1568.38|1572.16|1569.19|1569.63|1568.13|0
1760612400000|2025-10-16 11:00:00|1570.08|1568.33|1567.95|1566.2|1570.08|1568.33|1567.95|1566.2|0
1760616000000|2025-10-16 12:00:00|1568.08|1566.33|1568.9|1567.15|1570.17|1567.42|1567.21|1565.46|160
1760619600000|2025-10-16 13:00:00|1568.66|1566.91|1569.34|1566.59|1571.5|1568.66|1568.34|1566.59|2
1760623200000|2025-10-16 14:00:00|1569.21|1566.46|1568.17|1566.17|1569.96|1566.96|1567.42|1565.92|0
1760684400000|2025-10-17 07:00:00|1546.35|1540.6|1538.6|1536.35|1612.1|1542.35|1538.35|1524.1|90
1760688000000|2025-10-17 08:00:00|1539.03|1536.78|1536.46|1533.96|1539.03|1536.78|1534.12|1532.37|79
1760691600000|2025-10-17 09:00:00|1536.48|1533.98|1539.23|1536.48|1539.48|1536.48|1533.21|1531.96|108
1760695200000|2025-10-17 10:00:00|1539.44|1536.69|1542.14|1539.64|1542.89|1539.64|1537.88|1536.37|0
1760698800000|2025-10-17 11:00:00|1542.39|1540.14|1547.49|1544.74|1547.49|1544.74|1541.64|1540.14|0
1760702400000|2025-10-17 12:00:00|1547.74|1544.99|1548.48|1546.73|1552.05|1549.3|1545.99|1544.99|9
1760706000000|2025-10-17 13:00:00|1548.36|1546.61|1549.7|1547.7|1550.45|1547.7|1544.31|1542.31|0
1760709600000|2025-10-17 14:00:00|1549.79|1547.79|1550.28|1548.03|1550.53|1548.03|1548.78|1547.03|5
1760943600000|2025-10-20 07:00:00|1554.96|1551.96|1559.19|1557.44|1561.33|1558.58|1554.71|1551.96|51
1760947200000|2025-10-20 08:00:00|1559.54|1557.79|1557.04|1554.79|1560.79|1558.79|1556.04|1554.29|10
1760950800000|2025-10-20 09:00:00|1556.79|1554.54|1556.21|1553.46|1558.22|1555.22|1554.54|1552.54|10
1760954400000|2025-10-20 10:00:00|1555.92|1553.17|1557.7|1555.7|1559.42|1557.67|1555.71|1552.71|10
1760958000000|2025-10-20 11:00:00|1557.56|1555.56|1556.97|1555.97|1557.56|1556.22|1555.79|1553.81|0
1760961600000|2025-10-20 12:00:00|1557.02|1556.02|1552.87|1550.87|1557.02|1556.27|1552.87|1550.87|0
1760965200000|2025-10-20 13:00:00|1552.89|1550.89|1556.59|1554.34|1556.77|1555.27|1551.39|1549.39|0
1760968800000|2025-10-20 14:00:00|1556.47|1554.22|1556.19|1554.44|1556.94|1555.94|1556.19|1554.19|5
1761030000000|2025-10-21 07:00:00|1555.87|1555.12|1558.12|1556.12|1558.12|1556.12|1554.37|1553.37|62
1761033600000|2025-10-21 08:00:00|1558.03|1556.03|1557.35|1555.6|1558.53|1556.53|1555.87|1553.66|0
1761037200000|2025-10-21 09:00:00|1557.59|1555.84|1558.57|1556.82|1558.57|1557.07|1556.83|1554.84|0
1761040800000|2025-10-21 10:00:00|1558.63|1556.88|1559.13|1557.38|1559.38|1557.63|1557.79|1556.04|1
1761044400000|2025-10-21 11:00:00|1559.15|1557.4|1557.77|1555.77|1560.05|1558.55|1557.74|1555.52|0
1761048000000|2025-10-21 12:00:00|1557.78|1555.78|1557.31|1555.06|1558.81|1557.06|1557.31|1555.06|0
1761051600000|2025-10-21 13:00:00|1557.16|1554.91|1550.66|1548.91|1557.16|1555.16|1550.16|1548.16|10
1761055200000|2025-10-21 14:00:00|1550.59|1548.84|1555.34|1553.34|1555.59|1553.59|1550.59|1548.59|0
1761116400000|2025-10-22 07:00:00|1563.53|1559.03|1562.93|1559.93|1564.93|1561.93|1558.93|1555.93|106
1761120000000|2025-10-22 08:00:00|1563.15|1560.15|1556.6|1554.85|1563.4|1560.4|1556.14|1554.14|0
1761123600000|2025-10-22 09:00:00|1556.56|1554.81|1557.07|1554.82|1557.9|1555.9|1554.45|1552.2|0
1761127200000|2025-10-22 10:00:00|1556.94|1554.69|1554.58|1552.58|1557.25|1555.5|1554.08|1552.08|0
1761130800000|2025-10-22 11:00:00|1554.65|1552.65|1552.06|1550.56|1554.65|1552.65|1552.02|1550.02|0
1761134400000|2025-10-22 12:00:00|1551.8|1550.3|1552.59|1550.59|1612.21|1551.63|1551.8|1550.3|0
1761138000000|2025-10-22 13:00:00|1552.67|1550.67|1556.97|1555.22|1557.22|1555.47|1552.17|1550.45|12
1761141600000|2025-10-22 14:00:00|1556.85|1555.1|1557.64|1555.64|1558.39|1556.39|1555.85|1553.85|1
1761202800000|2025-10-23 07:00:00|1569.42|1568.67|1569.25|1567|1573.17|1570.92|1566.92|1565.92|146
1761206400000|2025-10-23 08:00:00|1568.85|1566.6|1573.02|1571.52|1573.27|1571.77|1568.85|1566.6|10
1761210000000|2025-10-23 09:00:00|1572.8|1571.3|1574.16|1572.16|1574.41|1572.91|1572.8|1570.3|20
1761213600000|2025-10-23 10:00:00|1574.26|1572.26|1573.91|1572.41|1574.26|1572.61|1572.91|1570.26|0
1761217200000|2025-10-23 11:00:00|1574|1572.5|1573.21|1571.71|1575.58|1574.19|1573.21|1571.21|0
1761220800000|2025-10-23 12:00:00|1573.35|1571.85|1573.2|1572.2|1573.72|1572.35|1570.65|1568.95|4
1761224400000|2025-10-23 13:00:00|1572.87|1571.87|1577.29|1574.79|1577.49|1575.99|1572.87|1571.87|100
1761228000000|2025-10-23 14:00:00|1577.3|1574.8|1576.11|1573.86|1577.3|1575.55|1576.11|1573.61|9
1761296400000|2025-10-24 09:00:00|1559.79|1557.79|1559.43|1557.43|1560.79|1559.2|1559.13|1557.13|80
1761300000000|2025-10-24 10:00:00|1559.5|1557.5|1560.96|1559.21|1562.54|1560.79|1559|1557|0
1761303600000|2025-10-24 11:00:00|1561|1559.25|1564.06|1562.06|1564.49|1562.74|1561|1559.25|0
1761307200000|2025-10-24 12:00:00|1564.39|1562.39|1560.37|1558.87|1566.14|1564.39|1560.12|1558.37|20
1761310800000|2025-10-24 13:00:00|1560.21|1558.71|1564.87|1562.12|1566.11|1565.11|1560.21|1558.71|100
1761314400000|2025-10-24 14:00:00|1565.06|1562.31|1565.81|1563.81|1566.06|1563.81|1563.81|1562.06|7