1628553600000|2021-08-10 00:00:00|994.6|992.1|995.78|993.28|995.88|993.38|994.5|992|0
1628557200000|2021-08-10 01:00:00|995.77|993.27|993.13|990.63|995.81|993.31|992.92|990.42|0
1628560800000|2021-08-10 02:00:00|993.12|990.62|993.75|991.25|993.89|991.39|992.81|990.31|0
1628564400000|2021-08-10 03:00:00|993.76|991.26|993.34|990.84|993.85|991.35|993.18|990.68|0
1628568000000|2021-08-10 04:00:00|993.35|990.85|993.91|991.41|993.97|991.47|993.24|990.74|0
1628571600000|2021-08-10 05:00:00|993.9|991.4|994.08|991.58|994.51|992.01|993.66|991.16|0
1628575200000|2021-08-10 06:00:00|994.05|991.55|994.88|992.38|994.99|992.49|993.42|990.92|0
1628578800000|2021-08-10 07:00:00|994.76|992.26|996.74|996.24|999.6|999.1|994.18|991.68|136
1628582400000|2021-08-10 08:00:00|996.84|996.34|996.94|996.44|998.79|998.29|996.24|995.74|0
1628586000000|2021-08-10 09:00:00|996.99|996.49|995.79|995.29|997.09|996.59|995.34|994.84|0
1628589600000|2021-08-10 10:00:00|995.84|995.34|996.44|995.94|996.94|996.44|995.69|995.19|0
1628593200000|2021-08-10 11:00:00|996.49|995.99|996.43|995.93|997.13|996.63|995.59|995.09|0
1628596800000|2021-08-10 12:00:00|996.48|995.98|997.08|996.58|997.13|996.63|996.28|995.78|0
1628600400000|2021-08-10 13:00:00|997.13|996.63|999.08|998.58|999.08|998.58|996.83|996.33|1
1628604000000|2021-08-10 14:00:00|999.18|998.68|999.11|996.61|1000.44|999.1|998.48|996.15|1
1628607600000|2021-08-10 15:00:00|999.12|996.62|999.29|996.79|999.48|996.98|998.53|996.03|0
1628611200000|2021-08-10 16:00:00|999.32|996.82|999.94|997.44|1000.21|997.71|999.32|996.82|0
1628614800000|2021-08-10 17:00:00|999.93|997.43|999.66|997.16|1000.05|997.55|999.07|996.57|0
1628618400000|2021-08-10 18:00:00|999.65|997.15|999.83|997.33|999.93|997.43|999.04|996.54|0
1628622000000|2021-08-10 19:00:00|999.82|997.32|1000.39|997.89|1000.43|997.93|999.47|996.97|0
1628625600000|2021-08-10 20:00:00|1000.4|997.9|1000.27|997.77|1000.4|997.9|999.73|997.23|0
1628629200000|2021-08-10 21:00:00|1000.25|997.75|1000.21|997.71|1000.29|997.79|1000.14|997.64|0
1628632800000|2021-08-10 22:00:00|1000.25|997.75|999.9|997.4|1000.35|997.85|999.9|997.4|0
1628636400000|2021-08-10 23:00:00|999.91|997.41|999.9|997.4|1000.05|997.55|999.73|997.23|0
1628640000000|2021-08-11 00:00:00|999.91|997.41|999.96|997.46|1000.72|998.22|999.9|997.4|0
1628643600000|2021-08-11 01:00:00|999.95|997.45|1000.49|997.99|1000.53|998.03|999.44|996.94|0
1628647200000|2021-08-11 02:00:00|1000.51|998.01|1000.32|997.82|1000.81|998.31|1000.1|997.6|0
1628650800000|2021-08-11 03:00:00|1000.33|997.83|999.89|997.39|1000.37|997.87|999.78|997.28|0
1628654400000|2021-08-11 04:00:00|999.9|997.4|999.59|997.09|999.9|997.4|999.43|996.93|0
1628658000000|2021-08-11 05:00:00|999.58|997.08|999.6|997.1|999.83|997.33|999.49|996.99|0
1628661600000|2021-08-11 06:00:00|999.57|997.07|1000.85|998.35|1000.9|998.4|999.28|996.78|0
1628665200000|2021-08-11 07:00:00|1000.86|998.36|1000.95|1000.45|1002.7|1002.2|1000.45|998.31|60
1628668800000|2021-08-11 08:00:00|1000.85|1000.35|1001.65|1001.15|1003.2|1002.7|1000.7|1000.2|38
1628672400000|2021-08-11 09:00:00|1001.7|1001.2|1001.8|1001.3|1002.6|1002.1|1000.9|1000.4|5
1628676000000|2021-08-11 10:00:00|1001.85|1001.35|1002.1|1001.6|1002.75|1002.25|1000.9|1000.4|0
1628679600000|2021-08-11 11:00:00|1002.05|1001.55|1001.27|1000.77|1002.1|1001.6|1000.77|1000.27|86
1628683200000|2021-08-11 12:00:00|1001.22|1000.72|1001.92|1001.42|1002.47|1001.97|1000.57|1000.07|0
1628686800000|2021-08-11 13:00:00|1001.87|1001.37|999.42|998.92|1002.37|1001.87|998.77|998.27|59
1628690400000|2021-08-11 14:00:00|999.37|998.87|1000.6|998.1|1001.55|999.97|998.62|998|108
1628694000000|2021-08-11 15:00:00|1000.61|998.11|999.72|997.22|1000.63|998.13|999.26|996.76|0
1628697600000|2021-08-11 16:00:00|999.68|997.18|1000.82|998.32|1000.82|998.32|999.63|997.13|0
1628701200000|2021-08-11 17:00:00|1000.8|998.3|1000.74|998.24|1001.26|998.76|1000.45|997.95|0
1628704800000|2021-08-11 18:00:00|1000.72|998.22|1001.15|998.65|1001.24|998.74|1000.58|998.08|0
1628708400000|2021-08-11 19:00:00|1001.07|998.57|1001.85|999.35|1001.87|999.37|1000.99|998.49|0
1628712000000|2021-08-11 20:00:00|1001.84|999.34|1001.95|999.45|1002.01|999.51|1001.73|999.23|0
1628715600000|2021-08-11 21:00:00|1001.93|999.43|1001.77|999.27|1001.97|999.47|1001.76|999.26|0
1628719200000|2021-08-11 22:00:00|1001.73|999.23|1001.64|999.14|1001.93|999.43|1001.58|999.08|0
1628722800000|2021-08-11 23:00:00|1001.6|999.1|1001.58|999.08|1001.82|999.32|1001.54|999.04|0
1628726400000|2021-08-12 00:00:00|1001.59|999.09|1000.93|998.43|1001.94|999.44|1000.83|998.33|0
1628730000000|2021-08-12 01:00:00|1000.91|998.41|1000.75|998.25|1001.3|998.8|1000.64|998.14|0
1628733600000|2021-08-12 02:00:00|1000.74|998.24|1000.96|998.46|1001.16|998.66|1000.74|998.24|0
1628737200000|2021-08-12 03:00:00|1000.95|998.45|1001.1|998.6|1001.58|999.08|1000.91|998.41|0
1628740800000|2021-08-12 04:00:00|1001.14|998.64|1000.62|998.12|1001.19|998.69|1000.37|997.87|0
1628744400000|2021-08-12 05:00:00|1000.6|998.1|999.79|997.29|1000.67|998.17|999.45|996.95|0
1628748000000|2021-08-12 06:00:00|999.81|997.31|1000.42|997.92|1000.55|998.05|999.31|996.81|0
1628751600000|2021-08-12 07:00:00|1000.45|997.95|1005.97|1005.47|1006.17|1005.67|1000.45|997.95|35
1628755200000|2021-08-12 08:00:00|1006.02|1005.52|1006.07|1005.57|1006.37|1005.87|1004.87|1004.37|0
1628758800000|2021-08-12 09:00:00|1006.17|1005.67|1006.17|1005.67|1006.57|1006.07|1005.17|1004.67|0
1628762400000|2021-08-12 10:00:00|1006.22|1005.72|1004.37|1003.87|1006.42|1005.92|1004.17|1003.67|0
1628766000000|2021-08-12 11:00:00|1004.32|1003.82|1003.97|1003.47|1004.77|1004.27|1003.57|1003.07|0
1628769600000|2021-08-12 12:00:00|1003.87|1003.37|1003.47|1002.97|1004.27|1003.77|1002.77|1002.27|11
1628773200000|2021-08-12 13:00:00|1003.42|1002.92|1003.87|1003.37|1004.97|1004.47|1003.17|1002.67|73
1628776800000|2021-08-12 14:00:00|1003.92|1003.42|1006.59|1004.09|1006.59|1004.09|1003.27|1002.63|262
1628780400000|2021-08-12 15:00:00|1006.51|1004.01|1006.61|1004.11|1006.99|1004.49|1005.97|1003.47|0
1628784000000|2021-08-12 16:00:00|1006.62|1004.12|1006.89|1004.39|1007.2|1004.7|1006.54|1004.04|0
1628787600000|2021-08-12 17:00:00|1006.88|1004.38|1006.75|1004.25|1007.09|1004.59|1006.54|1004.04|0
1628791200000|2021-08-12 18:00:00|1006.77|1004.27|1007.55|1005.05|1007.56|1005.06|1006.62|1004.12|0
1628794800000|2021-08-12 19:00:00|1007.56|1005.06|1007.56|1005.06|1008.36|1005.86|1007.37|1004.87|0
1628798400000|2021-08-12 20:00:00|1007.55|1005.05|1007.57|1005.07|1007.64|1005.14|1007.1|1004.6|0
1628802000000|2021-08-12 21:00:00|1007.58|1005.08|1007.55|1005.05|1007.64|1005.14|1007.48|1004.98|0
1628805600000|2021-08-12 22:00:00|1007.52|1005.02|1007.2|1004.7|1007.59|1005.09|1007.1|1004.6|0
1628809200000|2021-08-12 23:00:00|1007.21|1004.71|1006.97|1004.47|1007.29|1004.79|1006.92|1004.42|0
1628812800000|2021-08-13 00:00:00|1006.98|1004.48|1007.03|1004.53|1007.39|1004.89|1006.54|1004.04|0
1628816400000|2021-08-13 01:00:00|1007|1004.5|1006.93|1004.43|1007.15|1004.65|1006.32|1003.82|0
1628820000000|2021-08-13 02:00:00|1006.94|1004.44|1006.52|1004.02|1007.6|1005.1|1006.46|1003.96|0
1628823600000|2021-08-13 03:00:00|1006.53|1004.03|1007.33|1004.83|1007.43|1004.93|1006.52|1004.02|0
1628827200000|2021-08-13 04:00:00|1007.3|1004.8|1007.15|1004.65|1007.5|1005|1007.04|1004.54|0
1628830800000|2021-08-13 05:00:00|1007.24|1004.74|1006.95|1004.45|1007.26|1004.76|1006.64|1004.14|0
1628834400000|2021-08-13 06:00:00|1006.92|1004.42|1006.68|1004.18|1007.07|1004.57|1006.25|1003.75|0
1628838000000|2021-08-13 07:00:00|1006.69|1004.19|1003.65|1003.15|1007.29|1004.79|1001.78|999.28|0
1628841600000|2021-08-13 08:00:00|1003.7|1003.2|1003.4|1002.9|1003.85|1003.35|1001.95|1001.45|0
1628845200000|2021-08-13 09:00:00|1003.45|1002.95|1003.1|1002.6|1003.65|1003.15|1001.8|1001.3|80
1628848800000|2021-08-13 10:00:00|1003.15|1002.65|1003.9|1003.4|1003.9|1003.4|1003.05|1002.55|20
1628852400000|2021-08-13 11:00:00|1003.85|1003.35|1004.09|1003.59|1004.75|1004.25|1003.65|1003.15|37
1628856000000|2021-08-13 12:00:00|1004.19|1003.69|1004.84|1004.34|1005.19|1004.69|1003.39|1002.89|11
1628859600000|2021-08-13 13:00:00|1004.74|1004.24|1002.99|1002.49|1005.14|1004.64|1002.89|1002.39|75
1628863200000|2021-08-13 14:00:00|1003.04|1002.54|1004.57|1002.07|1005.34|1003.96|1002.89|1001.67|121
1628866800000|2021-08-13 15:00:00|1004.65|1002.15|1005.72|1003.22|1005.72|1003.22|1004.42|1001.92|0
1628870400000|2021-08-13 16:00:00|1005.64|1003.14|1005.42|1002.92|1005.85|1003.35|1005.14|1002.64|0
1628874000000|2021-08-13 17:00:00|1005.41|1002.91|1005.38|1002.88|1005.61|1003.11|1005.17|1002.67|0
1628877600000|2021-08-13 18:00:00|1005.36|1002.86|1004.87|1002.37|1005.47|1002.97|1004.5|1002|0
1628881200000|2021-08-13 19:00:00|1004.91|1002.41|1005.94|1003.44|1006.06|1003.56|1004.74|1002.24|0
1628884800000|2021-08-13 20:00:00|1005.93|1003.43|1005.47|1002.97|1006.08|1003.58|1005.41|1002.91|0
1628888400000|2021-08-13 21:00:00|1005.49|1002.99|1005.49|1002.99|1005.49|1002.99|1005.49|1002.99|0
1629064800000|2021-08-15 22:00:00|1005.39|1002.89|1005.19|1002.69|1005.39|1002.89|1004.65|1002.15|0
1629068400000|2021-08-15 23:00:00|1005.23|1002.73|1005.08|1002.58|1005.27|1002.77|1004.91|1002.41|0
1629072000000|2021-08-16 00:00:00|1005.07|1002.57|1002.41|999.91|1005.14|1002.64|1002|999.5|0
1629075600000|2021-08-16 01:00:00|1002.43|999.93|1001.29|998.79|1003.19|1000.69|1001.19|998.69|0
1629079200000|2021-08-16 02:00:00|1001.28|998.78|1001.43|998.93|1001.54|999.04|1000.22|997.72|0
1629082800000|2021-08-16 03:00:00|1001.44|998.94|1001.26|998.76|1001.56|999.06|1000.73|998.23|0
1629086400000|2021-08-16 04:00:00|1001.25|998.75|1001.29|998.79|1002.07|999.57|1000.95|998.45|0
1629090000000|2021-08-16 05:00:00|1001.31|998.81|1000.89|998.39|1001.75|999.25|1000.69|998.19|0
1629093600000|2021-08-16 06:00:00|1000.98|998.48|1000.16|997.66|1001.67|999.17|998.75|996.25|0
1629097200000|2021-08-16 07:00:00|1000.23|997.73|998.99|998.49|1000.55|999.76|995.11|994.61|2413
1629100800000|2021-08-16 08:00:00|999.04|998.54|997.99|997.49|999.24|998.74|996.64|996.14|4
1629104400000|2021-08-16 09:00:00|998.04|997.54|996.24|995.74|998.64|998.14|996.19|995.69|0
1629108000000|2021-08-16 10:00:00|996.29|995.79|998.19|997.69|998.99|998.49|995.19|994.69|20
1629111600000|2021-08-16 11:00:00|998.14|997.64|997.04|996.54|998.29|997.79|996.84|996.34|420
1629115200000|2021-08-16 12:00:00|996.99|996.49|996.89|996.39|997.34|996.84|995.84|995.34|40
1629118800000|2021-08-16 13:00:00|996.94|996.44|994.99|994.49|997.24|996.74|993.84|993.34|193
1629122400000|2021-08-16 14:00:00|994.94|994.44|996.83|994.33|997.54|996.16|994.39|993.74|76
1629126000000|2021-08-16 15:00:00|996.75|994.25|999.17|996.67|999.68|997.18|996.59|994.09|0
1629129600000|2021-08-16 16:00:00|999.09|996.59|999.86|997.36|999.95|997.45|999.06|996.56|0
1629133200000|2021-08-16 17:00:00|999.87|997.37|1001.2|998.7|1001.2|998.7|999.59|997.09|0
1629136800000|2021-08-16 18:00:00|1001.19|998.69|1001.74|999.24|1002.17|999.67|1001.04|998.54|0
1629140400000|2021-08-16 19:00:00|1001.76|999.26|1003|1000.5|1003.08|1000.58|1001.62|999.12|0
1629144000000|2021-08-16 20:00:00|1002.98|1000.48|1002.53|1000.03|1003.31|1000.81|1002.16|999.66|0
1629147600000|2021-08-16 21:00:00|1002.52|1000.02|1002.66|1000.16|1002.68|1000.18|1002.52|1000.02|0
1629151200000|2021-08-16 22:00:00|1002.61|1000.11|1002.23|999.73|1002.61|1000.11|1002.12|999.62|0
1629154800000|2021-08-16 23:00:00|1002.25|999.75|1002.4|999.9|1002.59|1000.09|1002.14|999.64|0
1629158400000|2021-08-17 00:00:00|1002.39|999.89|1000.88|998.38|1002.44|999.94|1000.52|998.02|0
1629162000000|2021-08-17 01:00:00|1000.91|998.41|1000.47|997.97|1000.98|998.48|999.95|997.45|0
1629165600000|2021-08-17 02:00:00|1000.48|997.98|1000.27|997.77|1000.57|998.07|999.95|997.45|0
1629169200000|2021-08-17 03:00:00|1000.25|997.75|999.55|997.05|1000.38|997.88|999.44|996.94|0
1629172800000|2021-08-17 04:00:00|999.54|997.04|1000.15|997.65|1000.25|997.75|999.5|997|0
1629176400000|2021-08-17 05:00:00|1000.13|997.63|998.82|996.32|1000.13|997.63|998.72|996.22|0
1629180000000|2021-08-17 06:00:00|998.79|996.29|996.84|994.34|998.79|996.29|996.15|993.65|0
1629183600000|2021-08-17 07:00:00|996.85|994.35|995.36|994.86|997.48|995.21|990.71|990.21|16
1629187200000|2021-08-17 08:00:00|995.41|994.91|997.61|997.11|997.91|997.41|994.11|993.61|20
1629190800000|2021-08-17 09:00:00|997.56|997.06|998.21|997.71|999.46|998.96|997.51|997.01|0
1629194400000|2021-08-17 10:00:00|998.16|997.66|996.16|995.66|998.16|997.66|995.71|995.21|116
1629198000000|2021-08-17 11:00:00|996.21|995.71|996.22|995.72|996.66|996.16|994.76|994.26|689
1629201600000|2021-08-17 12:00:00|996.17|995.67|995.17|994.67|996.87|996.37|995.17|994.67|310
1629205200000|2021-08-17 13:00:00|995.22|994.72|996.02|995.52|996.97|996.47|992.87|992.37|667
1629208800000|2021-08-17 14:00:00|996.07|995.57|999.68|997.18|1000.92|998.42|996.02|995.52|24
1629212400000|2021-08-17 15:00:00|999.76|997.26|997.96|995.46|1000.57|998.07|997.93|995.43|0
1629216000000|2021-08-17 16:00:00|998.04|995.54|994.44|991.94|998.33|995.83|994.12|991.62|0
1629219600000|2021-08-17 17:00:00|994.42|991.92|996.01|993.51|996.22|993.72|994.18|991.68|0
1629223200000|2021-08-17 18:00:00|995.99|993.49|997.66|995.16|997.87|995.37|995.88|993.38|0
1629226800000|2021-08-17 19:00:00|997.74|995.24|999.13|996.63|999.36|996.86|997.3|994.8|0
1629230400000|2021-08-17 20:00:00|999.08|996.58|997.98|995.48|999.37|996.87|997.68|995.18|0
1629234000000|2021-08-17 21:00:00|998.01|995.51|997.89|995.39|998.01|995.51|997.87|995.37|0
1629237600000|2021-08-17 22:00:00|997.86|995.36|997.94|995.44|998.26|995.76|997.44|994.94|0
1629241200000|2021-08-17 23:00:00|997.95|995.45|997.26|994.76|998.15|995.65|997.26|994.76|0
1629244800000|2021-08-18 00:00:00|997.27|994.77|998.7|996.2|999.32|996.82|997.07|994.57|0
1629248400000|2021-08-18 01:00:00|998.71|996.21|999.44|996.94|1000.28|997.78|998.39|995.89|0
1629252000000|2021-08-18 02:00:00|999.45|996.95|1000.81|998.31|1001.02|998.52|999.03|996.53|0
1629255600000|2021-08-18 03:00:00|1000.84|998.34|1001.13|998.63|1001.63|999.13|1000.7|998.2|0
1629259200000|2021-08-18 04:00:00|1001.16|998.66|1001.23|998.73|1001.74|999.24|1001.13|998.63|0
1629262800000|2021-08-18 05:00:00|1001.24|998.74|1001.52|999.02|1001.75|999.25|1001.13|998.63|0
1629266400000|2021-08-18 06:00:00|1001.81|999.31|1000.03|997.53|1001.92|999.42|999.53|997.03|0
1629270000000|2021-08-18 07:00:00|1000.02|997.52|1000.11|999.61|1001.31|1000.81|996.91|996.41|327
1629273600000|2021-08-18 08:00:00|1000.01|999.51|1000.41|999.91|1001.66|1001.16|999.26|998.76|417
1629277200000|2021-08-18 09:00:00|1000.36|999.86|1000.51|1000.01|1000.61|1000.11|999.26|998.76|0
1629280800000|2021-08-18 10:00:00|1000.56|1000.06|1000.76|1000.26|1001.06|1000.56|999.31|998.81|700
1629284400000|2021-08-18 11:00:00|1000.81|1000.31|1000.97|1000.47|1001.02|1000.52|999.21|998.71|0
1629288000000|2021-08-18 12:00:00|1000.87|1000.37|1000.57|1000.07|1001.12|1000.62|999.97|999.47|743
1629291600000|2021-08-18 13:00:00|1000.52|1000.02|1000.12|999.62|1001.17|1000.67|998.57|998.07|623
1629295200000|2021-08-18 14:00:00|1000.07|999.57|1001.88|999.38|1002.57|1000.55|999.67|998.86|268
1629298800000|2021-08-18 15:00:00|1001.9|999.4|1001.84|999.34|1002.33|999.83|1001.06|998.56|0
1629302400000|2021-08-18 16:00:00|1001.85|999.35|1001.85|999.35|1002.31|999.81|1001.28|998.78|0
1629306000000|2021-08-18 17:00:00|1001.84|999.34|1001.74|999.24|1001.92|999.42|1001.21|998.71|0
1629309600000|2021-08-18 18:00:00|1001.76|999.26|1001.12|998.62|1002.62|1000.12|999.21|996.71|0
1629313200000|2021-08-18 19:00:00|1001.09|998.59|995.77|993.27|1001.12|998.62|995.55|993.05|0
1629316800000|2021-08-18 20:00:00|995.75|993.25|994.62|992.12|996.22|993.72|993.27|990.77|0
1629320400000|2021-08-18 21:00:00|994.64|992.14|994.73|992.23|994.94|992.44|994.6|992.1|0
1629324000000|2021-08-18 22:00:00|994.78|992.28|995.57|993.07|995.63|993.13|994.57|992.07|0
1629327600000|2021-08-18 23:00:00|995.56|993.06|995.11|992.61|995.63|993.13|994.75|992.25|0
1629331200000|2021-08-19 00:00:00|995.09|992.59|995.73|993.23|996.22|993.72|994.77|992.27|0
1629334800000|2021-08-19 01:00:00|995.75|993.25|995.29|992.79|996.54|994.04|995.24|992.74|0
1629338400000|2021-08-19 02:00:00|995.27|992.77|994.82|992.32|995.55|993.05|994.07|991.57|0
1629342000000|2021-08-19 03:00:00|994.83|992.33|994.52|992.02|995.52|993.02|994.14|991.64|0
1629345600000|2021-08-19 04:00:00|994.5|992|994.19|991.69|994.75|992.25|994.08|991.58|0
1629349200000|2021-08-19 05:00:00|994.2|991.7|992.25|989.75|994.49|991.99|992.16|989.66|0
1629352800000|2021-08-19 06:00:00|992.24|989.74|987.96|985.46|992.59|990.09|987.75|985.25|0
1629356400000|2021-08-19 07:00:00|988.02|985.52|986.71|986.21|990.35|989.85|983|982.5|75
1629360000000|2021-08-19 08:00:00|986.61|986.11|978.91|978.41|986.61|986.11|977.91|977.41|12233
1629363600000|2021-08-19 09:00:00|978.96|978.46|980.46|979.96|981.51|981.01|975.66|975.16|90
1629367200000|2021-08-19 10:00:00|980.36|979.86|976.96|976.46|980.86|980.36|976.36|975.86|420
1629370800000|2021-08-19 11:00:00|977.06|976.56|979.6|979.1|981.01|980.51|976.56|976.06|59
1629374400000|2021-08-19 12:00:00|979.5|979|979.6|979.1|981.6|981.1|978.15|977.65|94
1629378000000|2021-08-19 13:00:00|979.65|979.15|982.8|982.3|984.75|984.25|979.6|979.1|84
1629381600000|2021-08-19 14:00:00|982.75|982.25|984.92|982.42|985.7|984.8|980.84|978.34|20
1629385200000|2021-08-19 15:00:00|984.94|982.44|986.57|984.07|987.17|984.67|983.08|980.58|0
1629388800000|2021-08-19 16:00:00|986.58|984.08|987.7|985.2|987.81|985.31|985.46|982.96|0
1629392400000|2021-08-19 17:00:00|987.71|985.21|984.95|982.45|987.81|985.31|984.94|982.44|0
1629396000000|2021-08-19 18:00:00|984.94|982.44|985.61|983.11|985.76|983.26|982.35|979.85|0
1629399600000|2021-08-19 19:00:00|985.6|983.1|986.13|983.63|987.97|985.47|985.41|982.91|0
1629403200000|2021-08-19 20:00:00|986.14|983.64|986.24|983.74|987.16|984.66|985.92|983.42|0
1629406800000|2021-08-19 21:00:00|986.2|983.7|986.12|983.62|986.28|983.78|986.04|983.54|0
1629410400000|2021-08-19 22:00:00|986.13|983.63|985.51|983.01|986.31|983.81|985.47|982.97|0
1629414000000|2021-08-19 23:00:00|985.52|983.02|984.59|982.09|985.77|983.27|984.26|981.76|0
1629417600000|2021-08-20 00:00:00|984.58|982.08|986.77|984.27|987.32|984.82|984.46|981.96|0
1629421200000|2021-08-20 01:00:00|986.8|984.3|983.05|980.55|987|984.5|981.68|979.18|0
1629424800000|2021-08-20 02:00:00|983.07|980.57|983.19|980.69|984.4|981.9|982.62|980.12|0
1629428400000|2021-08-20 03:00:00|983.21|980.71|984.28|981.78|985.01|982.51|982.83|980.33|0
1629432000000|2021-08-20 04:00:00|984.29|981.79|983.33|980.83|984.49|981.99|982.86|980.36|0
1629435600000|2021-08-20 05:00:00|983.32|980.82|982.64|980.14|983.36|980.86|981.05|978.55|0
1629439200000|2021-08-20 06:00:00|982.65|980.15|984.03|981.53|984.46|981.96|981.7|979.2|0
1629442800000|2021-08-20 07:00:00|983.98|981.48|977.2|976.7|988.3|987.8|976.6|976.1|0
1629446400000|2021-08-20 08:00:00|977.25|976.75|982.5|982|983.4|982.9|977.1|976.6|0
1629450000000|2021-08-20 09:00:00|982.45|981.95|979.8|979.3|983.4|982.9|979|978.5|20
1629453600000|2021-08-20 10:00:00|979.75|979.25|981.85|981.35|983.05|982.55|978.85|978.35|0
1629457200000|2021-08-20 11:00:00|981.9|981.4|980.4|979.9|981.9|981.4|979.95|979.45|14
1629460800000|2021-08-20 12:00:00|980.35|979.85|982.6|982.1|982.75|982.25|977.85|977.35|31
1629464400000|2021-08-20 13:00:00|982.65|982.15|982.85|982.35|983.35|982.85|980.55|980.05|105
1629468000000|2021-08-20 14:00:00|982.75|982.25|984.92|982.42|986.02|984.67|981.85|981.35|52
1629471600000|2021-08-20 15:00:00|984.83|982.33|985.48|982.98|985.89|983.39|984.26|981.76|0
1629475200000|2021-08-20 16:00:00|985.46|982.96|986.68|984.18|987.18|984.68|985.32|982.82|0
1629478800000|2021-08-20 17:00:00|986.69|984.19|985.68|983.18|987.26|984.76|985.67|983.17|0
1629482400000|2021-08-20 18:00:00|985.7|983.2|985.71|983.21|986.42|983.92|985.08|982.58|0
1629486000000|2021-08-20 19:00:00|985.68|983.18|987.07|984.57|987.67|985.17|985.57|983.07|0
1629489600000|2021-08-20 20:00:00|987.05|984.55|986.97|984.47|987.2|984.7|986.51|984.01|0
1629493200000|2021-08-20 21:00:00|986.9|984.4|986.9|984.4|986.9|984.4|986.9|984.4|0
1629669600000|2021-08-22 22:00:00|986.64|984.14|987.32|984.82|987.71|985.21|986.61|984.11|0
1629673200000|2021-08-22 23:00:00|987.3|984.8|987.53|985.03|987.75|985.25|987.26|984.76|0
1629676800000|2021-08-23 00:00:00|987.52|985.02|988.83|986.33|989.13|986.63|987.49|984.99|0
1629680400000|2021-08-23 01:00:00|988.84|986.34|989.45|986.95|989.67|987.17|987.6|985.1|0
1629684000000|2021-08-23 02:00:00|989.47|986.97|990.29|987.79|990.39|987.89|989.45|986.95|0
1629687600000|2021-08-23 03:00:00|990.3|987.8|990.51|988.01|990.78|988.28|990.08|987.58|0
1629691200000|2021-08-23 04:00:00|990.5|988|991.11|988.61|991.12|988.62|990.34|987.84|0
1629694800000|2021-08-23 05:00:00|991.1|988.6|991.34|988.84|991.65|989.15|990.72|988.22|0
1629698400000|2021-08-23 06:00:00|991.43|988.93|992.09|989.59|992.64|990.14|991.23|988.73|0
1629702000000|2021-08-23 07:00:00|992.12|989.62|989.22|988.72|993.72|993.22|988.37|987.87|74
1629705600000|2021-08-23 08:00:00|989.12|988.62|991.8|991.3|992.1|991.6|987.55|987.05|21
1629709200000|2021-08-23 09:00:00|991.9|991.4|991.7|991.2|992.55|992.05|991.05|990.55|34
1629712800000|2021-08-23 10:00:00|991.65|991.15|991.95|991.45|993.05|992.55|990.95|990.45|4
1629716400000|2021-08-23 11:00:00|991.8|991.3|992.89|992.39|993.39|992.89|991.2|990.7|0
1629720000000|2021-08-23 12:00:00|992.84|992.34|993.69|993.19|994.89|994.39|992.09|991.59|11
1629723600000|2021-08-23 13:00:00|993.59|993.09|997.99|997.49|997.99|997.49|992.89|992.39|44
1629727200000|2021-08-23 14:00:00|998.04|997.54|1000.5|998|1000.78|998.7|997.19|996.69|23
1629730800000|2021-08-23 15:00:00|1000.51|998.01|1001.45|998.95|1001.87|999.37|1000.5|998|0
1629734400000|2021-08-23 16:00:00|1001.47|998.97|1002.34|999.84|1002.36|999.86|1001.47|998.97|0
1629738000000|2021-08-23 17:00:00|1002.36|999.86|1001.59|999.09|1002.55|1000.05|1001.32|998.82|0
1629741600000|2021-08-23 18:00:00|1001.61|999.11|1002.26|999.76|1002.39|999.89|1001.58|999.08|0
1629745200000|2021-08-23 19:00:00|1002.25|999.75|1001.2|998.7|1002.42|999.92|1000.69|998.19|0
1629748800000|2021-08-23 20:00:00|1001.19|998.69|1002.29|999.79|1002.34|999.84|1001.16|998.66|0
1629752400000|2021-08-23 21:00:00|1002.27|999.77|1002.29|999.79|1002.35|999.85|1002.2|999.7|0
1629756000000|2021-08-23 22:00:00|1002.28|999.78|1002.47|999.97|1002.71|1000.21|1002.08|999.58|0
1629759600000|2021-08-23 23:00:00|1002.45|999.95|1002.66|1000.16|1002.66|1000.16|1002.45|999.95|0
1629763200000|2021-08-24 00:00:00|1002.67|1000.17|1002.68|1000.18|1003.02|1000.52|1002.4|999.9|0
1629766800000|2021-08-24 01:00:00|1002.72|1000.22|1003.13|1000.63|1003.48|1000.98|1002.06|999.56|0
1629770400000|2021-08-24 02:00:00|1003.14|1000.64|1003.05|1000.55|1003.52|1001.02|1002.72|1000.22|0
1629774000000|2021-08-24 03:00:00|1003.06|1000.56|1003.45|1000.95|1003.46|1000.96|1003.05|1000.55|0
1629777600000|2021-08-24 04:00:00|1003.47|1000.97|1003.26|1000.76|1003.56|1001.06|1003.06|1000.56|0
1629781200000|2021-08-24 05:00:00|1003.3|1000.8|1003.6|1001.1|1003.97|1001.47|1003.06|1000.56|0
1629784800000|2021-08-24 06:00:00|1003.63|1001.13|1005.02|1002.52|1005.22|1002.72|1003.2|1000.7|0
1629788400000|2021-08-24 07:00:00|1005.01|1002.51|1000.85|1000.35|1005.02|1002.52|998.9|998.4|20
1629792000000|2021-08-24 08:00:00|1000.8|1000.3|1001.6|1001.1|1002.55|1002.05|1000.2|999.7|0
1629795600000|2021-08-24 09:00:00|1001.65|1001.15|1002.75|1002.25|1003.5|1003|1001.55|1001.05|10
1629799200000|2021-08-24 10:00:00|1002.7|1002.2|1003.9|1003.4|1004.1|1003.6|1001.9|1001.4|1
1629802800000|2021-08-24 11:00:00|1004|1003.5|1003.24|1002.74|1004.3|1003.8|1002.99|1002.49|33
1629806400000|2021-08-24 12:00:00|1003.19|1002.69|1001.19|1000.69|1003.59|1003.09|1000.89|1000.39|32
1629810000000|2021-08-24 13:00:00|1001.24|1000.74|1003.09|1002.59|1004.29|1003.79|1000.59|1000.09|37
1629813600000|2021-08-24 14:00:00|1003.14|1002.64|1004.42|1001.92|1004.61|1003.04|1001.97|1001.18|33
1629817200000|2021-08-24 15:00:00|1004.43|1001.93|1004.08|1001.58|1004.94|1002.44|1003.59|1001.09|0
1629820800000|2021-08-24 16:00:00|1004.07|1001.57|1004.34|1001.84|1004.43|1001.93|1003.78|1001.28|0
1629824400000|2021-08-24 17:00:00|1004.35|1001.85|1004.77|1002.27|1004.96|1002.46|1004.26|1001.76|0
1629828000000|2021-08-24 18:00:00|1004.78|1002.28|1005.01|1002.51|1005.1|1002.6|1004.6|1002.1|0
1629831600000|2021-08-24 19:00:00|1004.99|1002.49|1003.95|1001.45|1005.12|1002.62|1003.79|1001.29|0
1629835200000|2021-08-24 20:00:00|1003.94|1001.44|1004.18|1001.68|1004.27|1001.77|1003.77|1001.27|0
1629838800000|2021-08-24 21:00:00|1004.11|1001.61|1004.29|1001.79|1004.32|1001.82|1004.11|1001.61|0
1629842400000|2021-08-24 22:00:00|1004.3|1001.8|1004.01|1001.51|1004.32|1001.82|1004.01|1001.51|0
1629846000000|2021-08-24 23:00:00|1004.03|1001.53|1003.77|1001.27|1004.1|1001.6|1003.46|1000.96|0
1629849600000|2021-08-25 00:00:00|1003.76|1001.26|1004.52|1002.02|1004.98|1002.48|1003.73|1001.23|0
1629853200000|2021-08-25 01:00:00|1004.49|1001.99|1004.21|1001.71|1004.94|1002.44|1004.11|1001.61|0
1629856800000|2021-08-25 02:00:00|1004.19|1001.69|1003.48|1000.98|1004.73|1002.23|1002.77|1000.27|0
1629860400000|2021-08-25 03:00:00|1003.45|1000.95|1003.36|1000.86|1003.89|1001.39|1002.55|1000.05|0
1629864000000|2021-08-25 04:00:00|1003.32|1000.82|1003.14|1000.64|1003.68|1001.18|1003.09|1000.59|0
1629867600000|2021-08-25 05:00:00|1003.13|1000.63|1003.95|1001.45|1004.33|1001.83|1003.09|1000.59|0
1629871200000|2021-08-25 06:00:00|1003.96|1001.46|1004.75|1002.25|1004.94|1002.44|1003.43|1000.93|0
1629874800000|2021-08-25 07:00:00|1004.78|1002.28|1004.68|1004.18|1005.92|1005.42|1002.22|1001.72|30
1629878400000|2021-08-25 08:00:00|1004.63|1004.13|1006.23|1005.73|1006.73|1006.23|1002.83|1002.33|7
1629882000000|2021-08-25 09:00:00|1006.13|1005.63|1006.23|1005.73|1007.13|1006.63|1004.63|1004.13|0
1629885600000|2021-08-25 10:00:00|1006.18|1005.68|1007.43|1006.93|1008.43|1007.93|1005.63|1005.13|20
1629889200000|2021-08-25 11:00:00|1007.53|1007.03|1008.92|1008.42|1009.33|1008.83|1007.43|1006.93|0
1629892800000|2021-08-25 12:00:00|1008.87|1008.37|1008.97|1008.47|1010.02|1009.52|1008.67|1008.17|65
1629896400000|2021-08-25 13:00:00|1008.92|1008.42|1008.47|1007.97|1009.77|1009.27|1007.57|1007.07|44
1629900000000|2021-08-25 14:00:00|1008.52|1008.02|1008.85|1006.35|1009.71|1008.63|1007.97|1006.11|86
1629903600000|2021-08-25 15:00:00|1008.87|1006.37|1009.77|1007.27|1009.85|1007.35|1008.69|1006.19|0
1629907200000|2021-08-25 16:00:00|1009.69|1007.19|1009.56|1007.06|1009.91|1007.41|1009.28|1006.78|0
1629910800000|2021-08-25 17:00:00|1009.54|1007.04|1009.19|1006.69|1009.54|1007.04|1009.17|1006.67|0
1629914400000|2021-08-25 18:00:00|1009.2|1006.7|1009.36|1006.86|1009.73|1007.23|1008.98|1006.48|0
1629918000000|2021-08-25 19:00:00|1009.35|1006.85|1008.99|1006.49|1009.67|1007.17|1008.69|1006.19|0
1629921600000|2021-08-25 20:00:00|1008.98|1006.48|1009.09|1006.59|1009.14|1006.64|1008.72|1006.22|0
1629925200000|2021-08-25 21:00:00|1009.11|1006.61|1009.16|1006.66|1009.18|1006.68|1009|1006.5|0
1629928800000|2021-08-25 22:00:00|1009.18|1006.68|1009|1006.5|1009.2|1006.7|1008.81|1006.31|0
1629932400000|2021-08-25 23:00:00|1009.01|1006.51|1008.85|1006.35|1009.09|1006.59|1008.83|1006.33|0
1629936000000|2021-08-26 00:00:00|1008.86|1006.36|1007.85|1005.35|1008.9|1006.4|1007.33|1004.83|0
1629939600000|2021-08-26 01:00:00|1007.82|1005.32|1007.71|1005.21|1008.44|1005.94|1007.06|1004.56|0
1629943200000|2021-08-26 02:00:00|1007.72|1005.22|1007.39|1004.89|1007.86|1005.36|1006.54|1004.04|0
1629946800000|2021-08-26 03:00:00|1007.38|1004.88|1007.23|1004.73|1007.49|1004.99|1006.55|1004.05|0
1629950400000|2021-08-26 04:00:00|1007.22|1004.72|1007.15|1004.65|1007.42|1004.92|1007.08|1004.58|0
1629954000000|2021-08-26 05:00:00|1007.13|1004.63|1007.34|1004.84|1007.82|1005.32|1007|1004.5|0
1629957600000|2021-08-26 06:00:00|1007.36|1004.86|1005.4|1002.9|1007.44|1004.94|1004.69|1002.19|0
1629961200000|2021-08-26 07:00:00|1005.37|1002.87|1006.78|1006.28|1006.98|1006.48|1000.59|998.09|7
1629964800000|2021-08-26 08:00:00|1006.83|1006.33|1006.08|1005.58|1007.98|1007.48|1005.68|1005.18|0
1629968400000|2021-08-26 09:00:00|1006.13|1005.63|1004.58|1004.08|1006.68|1006.18|1004.18|1003.68|10
1629972000000|2021-08-26 10:00:00|1004.63|1004.13|1005.68|1005.18|1005.68|1005.18|1003.28|1002.78|0
1629975600000|2021-08-26 11:00:00|1005.78|1005.28|1005.75|1005.25|1006.48|1005.98|1005.28|1004.78|0
1629979200000|2021-08-26 12:00:00|1005.65|1005.15|1007.25|1006.75|1007.35|1006.85|1005.55|1005.05|0
1629982800000|2021-08-26 13:00:00|1007.35|1006.85|1008.65|1008.15|1009.25|1008.75|1006.55|1006.05|0
1629986400000|2021-08-26 14:00:00|1008.55|1008.05|1007.61|1005.11|1009.85|1008.61|1006.13|1003.63|220
1629990000000|2021-08-26 15:00:00|1007.56|1005.06|1009.12|1006.62|1009.7|1007.2|1006.53|1004.03|0
1629993600000|2021-08-26 16:00:00|1009.14|1006.64|1009.81|1007.31|1010.21|1007.71|1009.12|1006.62|0
1629997200000|2021-08-26 17:00:00|1009.82|1007.32|1009.27|1006.77|1009.94|1007.44|1008.75|1006.25|0
1630000800000|2021-08-26 18:00:00|1009.25|1006.75|1007.5|1005|1009.27|1006.77|1007.39|1004.89|0
1630004400000|2021-08-26 19:00:00|1007.48|1004.98|1007.01|1004.51|1007.88|1005.38|1006.34|1003.84|0
1630008000000|2021-08-26 20:00:00|1007|1004.5|1007.59|1005.09|1007.68|1005.18|1006.86|1004.36|0
1630011600000|2021-08-26 21:00:00|1007.61|1005.11|1007.57|1005.07|1007.64|1005.14|1007.52|1005.02|0
1630015200000|2021-08-26 22:00:00|1007.58|1005.08|1007.5|1005|1007.92|1005.42|1007.46|1004.96|0
1630018800000|2021-08-26 23:00:00|1007.46|1004.96|1006.85|1004.35|1007.46|1004.96|1006.54|1004.04|0
1630022400000|2021-08-27 00:00:00|1006.84|1004.34|1006.68|1004.18|1006.85|1004.35|1005.15|1002.65|0
1630026000000|2021-08-27 01:00:00|1006.69|1004.19|1007.65|1005.15|1008.16|1005.66|1006.58|1004.08|0
1630029600000|2021-08-27 02:00:00|1007.67|1005.17|1008.36|1005.86|1009.4|1006.9|1007.67|1005.17|0
1630033200000|2021-08-27 03:00:00|1008.33|1005.83|1008.26|1005.76|1008.67|1006.17|1007.95|1005.45|0
1630036800000|2021-08-27 04:00:00|1008.29|1005.79|1008.58|1006.08|1008.73|1006.23|1008.26|1005.76|0
1630040400000|2021-08-27 05:00:00|1008.57|1006.07|1008.77|1006.27|1008.8|1006.3|1007.93|1005.43|0
1630044000000|2021-08-27 06:00:00|1008.74|1006.24|1008.59|1006.09|1009.58|1007.08|1008.16|1005.66|0
1630047600000|2021-08-27 07:00:00|1008.57|1006.07|1009.2|1008.7|1010.2|1009.7|1006.62|1004.12|10
1630051200000|2021-08-27 08:00:00|1009.25|1008.75|1010.05|1009.55|1010.05|1009.55|1008.1|1007.6|10
1630054800000|2021-08-27 09:00:00|1010.1|1009.6|1010|1009.5|1010.45|1009.95|1009.3|1008.8|5
1630058400000|2021-08-27 10:00:00|1010.05|1009.55|1008.85|1008.35|1010.75|1010.25|1008.75|1008.25|4
1630062000000|2021-08-27 11:00:00|1008.9|1008.4|1008.45|1007.95|1009.55|1009.05|1008.2|1007.7|5
1630065600000|2021-08-27 12:00:00|1008.35|1007.85|1008.75|1008.25|1010.2|1009.7|1008.35|1007.85|76
1630069200000|2021-08-27 13:00:00|1008.7|1008.2|1011.95|1011.45|1011.95|1011.45|1008.1|1007.6|40
1630072800000|2021-08-27 14:00:00|1012|1011.5|1015.19|1012.69|1015.66|1013.77|1011.3|1010.8|411
1630076400000|2021-08-27 15:00:00|1015.11|1012.61|1016.64|1014.14|1016.7|1014.2|1014.51|1012.01|0
1630080000000|2021-08-27 16:00:00|1016.66|1014.16|1016.27|1013.77|1016.85|1014.35|1015.88|1013.38|0
1630083600000|2021-08-27 17:00:00|1016.35|1013.85|1016.11|1013.61|1016.68|1014.18|1016.05|1013.55|0
1630087200000|2021-08-27 18:00:00|1016.13|1013.63|1016.1|1013.6|1016.21|1013.71|1015.66|1013.16|0
1630090800000|2021-08-27 19:00:00|1016.11|1013.61|1015.95|1013.45|1016.95|1014.45|1015.84|1013.34|0
1630094400000|2021-08-27 20:00:00|1015.92|1013.42|1016.42|1013.92|1016.43|1013.93|1015.61|1013.11|0
1630098000000|2021-08-27 21:00:00|1016.4|1013.9|1016.4|1013.9|1016.4|1013.9|1016.4|1013.9|0
1630274400000|2021-08-29 22:00:00|1016.37|1013.87|1016.39|1013.89|1016.77|1014.27|1016.02|1013.52|0
1630278000000|2021-08-29 23:00:00|1016.4|1013.9|1016.9|1014.4|1017.36|1014.86|1016.31|1013.81|0
1630281600000|2021-08-30 00:00:00|1016.91|1014.41|1014.22|1011.72|1017.12|1014.62|1014.07|1011.57|0
1630285200000|2021-08-30 01:00:00|1014.24|1011.74|1014.79|1012.29|1014.91|1012.41|1013.53|1011.03|0
1630288800000|2021-08-30 02:00:00|1014.8|1012.3|1015.32|1012.82|1015.63|1013.13|1014.69|1012.19|0
1630292400000|2021-08-30 03:00:00|1015.26|1012.76|1015.79|1013.29|1015.87|1013.37|1015.12|1012.62|0
1630296000000|2021-08-30 04:00:00|1015.77|1013.27|1015.66|1013.16|1015.79|1013.29|1015.46|1012.96|0
1630299600000|2021-08-30 05:00:00|1015.64|1013.14|1015.57|1013.07|1015.9|1013.4|1015.45|1012.95|0
1630303200000|2021-08-30 06:00:00|1015.6|1013.1|1016.45|1013.95|1016.45|1013.95|1014.77|1012.27|0
1630306800000|2021-08-30 07:00:00|1016.42|1013.92|1014.77|1014.27|1019.47|1018.97|1014.42|1013.15|19
1630310400000|2021-08-30 08:00:00|1014.82|1014.32|1014.72|1014.22|1015.32|1014.82|1013.82|1013.32|8
1630314000000|2021-08-30 09:00:00|1014.62|1014.12|1014.12|1013.62|1014.62|1014.12|1013.52|1013.02|0
1630317600000|2021-08-30 10:00:00|1014.07|1013.57|1013.82|1013.32|1014.12|1013.62|1013.02|1012.52|11
1630321200000|2021-08-30 11:00:00|1013.92|1013.42|1013.42|1012.92|1014.52|1014.02|1013.07|1012.57|60
1630324800000|2021-08-30 12:00:00|1013.47|1012.97|1012.77|1012.27|1013.52|1013.02|1012.07|1011.57|6
1630328400000|2021-08-30 13:00:00|1012.72|1012.22|1011.57|1011.07|1013.42|1012.92|1009.87|1009.37|17
1630332000000|2021-08-30 14:00:00|1011.47|1010.97|1014.59|1012.09|1014.77|1012.27|1010.44|1009.94|20
1630335600000|2021-08-30 15:00:00|1014.6|1012.1|1015.13|1012.63|1015.21|1012.71|1014.39|1011.89|0
1630339200000|2021-08-30 16:00:00|1015.15|1012.65|1014.62|1012.12|1015.24|1012.74|1014.32|1011.82|0
1630342800000|2021-08-30 17:00:00|1014.64|1012.14|1014.92|1012.42|1014.92|1012.42|1014.48|1011.98|0
1630346400000|2021-08-30 18:00:00|1014.91|1012.41|1014.73|1012.23|1015.24|1012.74|1014.33|1011.83|0
1630350000000|2021-08-30 19:00:00|1014.71|1012.21|1014.03|1011.53|1014.94|1012.44|1013.79|1011.29|0
1630353600000|2021-08-30 20:00:00|1013.98|1011.48|1014.87|1012.37|1014.92|1012.42|1013.78|1011.28|0
1630357200000|2021-08-30 21:00:00|1014.86|1012.36|1014.86|1012.36|1014.91|1012.41|1014.76|1012.26|0
1630360800000|2021-08-30 22:00:00|1014.84|1012.34|1014.88|1012.38|1015.12|1012.62|1014.66|1012.16|0
1630364400000|2021-08-30 23:00:00|1014.89|1012.39|1014.37|1011.87|1014.92|1012.42|1014.24|1011.74|0
1630368000000|2021-08-31 00:00:00|1014.33|1011.83|1014.02|1011.52|1014.61|1012.11|1013.13|1010.63|0
1630371600000|2021-08-31 01:00:00|1014|1011.5|1013.52|1011.02|1014.44|1011.94|1013.42|1010.92|0
1630375200000|2021-08-31 02:00:00|1013.42|1010.92|1013.18|1010.68|1013.62|1011.12|1013.12|1010.62|0
1630378800000|2021-08-31 03:00:00|1013.2|1010.7|1014.66|1012.16|1014.93|1012.43|1013.2|1010.7|0
1630382400000|2021-08-31 04:00:00|1014.64|1012.14|1016.44|1013.94|1016.54|1014.04|1014.41|1011.91|0
1630386000000|2021-08-31 05:00:00|1016.47|1013.97|1016.99|1014.49|1017.98|1015.48|1016.46|1013.96|0
1630389600000|2021-08-31 06:00:00|1016.98|1014.48|1016.89|1014.39|1017.44|1014.94|1016.21|1013.71|0
1630393200000|2021-08-31 07:00:00|1016.98|1014.48|1013.7|1013.2|1016.98|1015.94|1012.69|1012.19|47
1630396800000|2021-08-31 08:00:00|1013.8|1013.3|1012.15|1011.65|1015.4|1014.9|1011.6|1011.1|250
1630400400000|2021-08-31 09:00:00|1012.55|1012.05|1010.65|1010.15|1013.1|1012.6|1010.35|1009.85|106
1630404000000|2021-08-31 10:00:00|1010.75|1010.25|1006.95|1006.45|1011.25|1010.75|1006.65|1006.15|30
1630407600000|2021-08-31 11:00:00|1007|1006.5|1005.6|1005.1|1007.25|1006.75|1004.45|1003.95|240
1630411200000|2021-08-31 12:00:00|1005.55|1005.05|1005.65|1005.15|1006.65|1006.15|1004.8|1004.3|0
1630414800000|2021-08-31 13:00:00|1005.6|1005.1|999.9|999.4|1005.95|1005.45|999.9|999.4|102
1630418400000|2021-08-31 14:00:00|999.95|999.45|998.22|995.72|1000.6|1000.1|996.78|994.28|246
1630422000000|2021-08-31 15:00:00|998.23|995.73|1001.17|998.67|1001.63|999.13|997.47|994.97|0
1630425600000|2021-08-31 16:00:00|1001.21|998.71|1001.06|998.56|1001.27|998.77|1000.79|998.29|0
1630429200000|2021-08-31 17:00:00|1001.02|998.52|1000.56|998.06|1001.06|998.56|999.88|997.38|0
1630432800000|2021-08-31 18:00:00|1000.57|998.07|1000.56|998.06|1000.59|998.09|999.77|997.27|0
1630436400000|2021-08-31 19:00:00|1000.57|998.07|1000.22|997.72|1000.7|998.2|999.36|996.86|0
1630440000000|2021-08-31 20:00:00|1000.21|997.71|1001.69|999.19|1001.75|999.25|1000.21|997.71|0
1630443600000|2021-08-31 21:00:00|1001.65|999.15|1001.58|999.08|1001.67|999.17|1001.54|999.04|0
1630447200000|2021-08-31 22:00:00|1001.57|999.07|1001.45|998.95|1001.84|999.34|1001.3|998.8|0
1630450800000|2021-08-31 23:00:00|1001.49|998.99|1001.75|999.25|1001.75|999.25|1001.25|998.75|0
1630454400000|2021-09-01 00:00:00|1001.76|999.26|1001.39|998.89|1002.13|999.63|1000.87|998.37|0
1630458000000|2021-09-01 01:00:00|1001.38|998.88|1002.94|1000.44|1003.03|1000.53|1000.99|998.49|0
1630461600000|2021-09-01 02:00:00|1003.03|1000.53|1003.5|1001|1003.5|1001|1002.94|1000.44|0
1630465200000|2021-09-01 03:00:00|1003.51|1001.01|1003.39|1000.89|1003.63|1001.13|1003.2|1000.7|0
1630468800000|2021-09-01 04:00:00|1003.4|1000.9|1003.68|1001.18|1003.91|1001.41|1003.39|1000.89|0
1630472400000|2021-09-01 05:00:00|1003.69|1001.19|1003.93|1001.43|1004.42|1001.92|1003.49|1000.99|0
1630476000000|2021-09-01 06:00:00|1003.96|1001.46|1006.52|1004.02|1006.91|1004.41|1003.96|1001.46|0
1630479600000|2021-09-01 07:00:00|1006.55|1004.05|1003.4|1002.9|1009.12|1006.62|1003.4|1002.26|0
1630483200000|2021-09-01 08:00:00|1003.45|1002.95|1003.85|1003.35|1004.95|1004.45|1003.25|1002.75|41
1630486800000|2021-09-01 09:00:00|1003.95|1003.45|1004.2|1003.7|1005.25|1004.75|1003.2|1002.7|20
1630490400000|2021-09-01 10:00:00|1004.3|1003.8|1004.55|1004.05|1004.6|1004.1|1001.7|1001.2|0
1630494000000|2021-09-01 11:00:00|1004.6|1004.1|1006.49|1005.99|1006.89|1006.39|1003.45|1002.95|0
1630497600000|2021-09-01 12:00:00|1006.54|1006.04|1004.44|1003.94|1007.89|1007.39|1004.44|1003.94|23
1630501200000|2021-09-01 13:00:00|1004.49|1003.99|1003.89|1003.39|1004.89|1004.39|1002.64|1002.14|13
1630504800000|2021-09-01 14:00:00|1003.94|1003.44|1005.17|1002.67|1005.17|1004.24|1002|1000.55|234
1630508400000|2021-09-01 15:00:00|1005.09|1002.59|1005.11|1002.61|1005.28|1002.78|1004.09|1001.59|0
1630512000000|2021-09-01 16:00:00|1005.09|1002.59|1006.35|1003.85|1006.47|1003.97|1005.01|1002.51|0
1630515600000|2021-09-01 17:00:00|1006.43|1003.93|1006.39|1003.89|1006.61|1004.11|1005.64|1003.14|0
1630519200000|2021-09-01 18:00:00|1006.4|1003.9|1005.03|1002.53|1006.45|1003.95|1004.71|1002.21|0
1630522800000|2021-09-01 19:00:00|1005|1002.5|1004.13|1001.63|1005.23|1002.73|1003.8|1001.3|0
1630526400000|2021-09-01 20:00:00|1004.15|1001.65|1004.28|1001.78|1004.72|1002.22|1003.94|1001.44|0
1630530000000|2021-09-01 21:00:00|1004.26|1001.76|1004.24|1001.74|1004.31|1001.81|1004.14|1001.64|0
1630533600000|2021-09-01 22:00:00|1004.23|1001.73|1004.35|1001.85|1004.59|1002.09|1004.18|1001.68|0
1630537200000|2021-09-01 23:00:00|1004.33|1001.83|1004.46|1001.96|1004.54|1002.04|1004.22|1001.72|0
1630540800000|2021-09-02 00:00:00|1004.45|1001.95|1002.56|1000.06|1004.96|1002.46|1001.99|999.49|0
1630544400000|2021-09-02 01:00:00|1002.59|1000.09|1002.97|1000.47|1003.7|1001.2|1002.25|999.75|0
1630548000000|2021-09-02 02:00:00|1002.96|1000.46|1002.95|1000.45|1003.97|1001.47|1002.75|1000.25|0
1630551600000|2021-09-02 03:00:00|1002.93|1000.43|1003.26|1000.76|1003.47|1000.97|1002.44|999.94|0
1630555200000|2021-09-02 04:00:00|1003.27|1000.77|1003.37|1000.87|1003.5|1001|1003.1|1000.6|0
1630558800000|2021-09-02 05:00:00|1003.38|1000.88|1003.42|1000.92|1003.88|1001.38|1003.15|1000.65|0
1630562400000|2021-09-02 06:00:00|1003.41|1000.91|1004.15|1001.65|1004.19|1001.69|1002.29|999.79|0
1630566000000|2021-09-02 07:00:00|1004.12|1001.62|1012.29|1011.79|1012.54|1012.04|1003.04|1000.54|112
1630569600000|2021-09-02 08:00:00|1012.34|1011.84|1010.99|1010.49|1012.59|1012.09|1009.49|1008.99|119
1630573200000|2021-09-02 09:00:00|1011.09|1010.59|1012.69|1012.19|1012.89|1012.39|1010.89|1010.39|0
1630576800000|2021-09-02 10:00:00|1012.59|1012.09|1015.39|1014.89|1016.19|1015.69|1012.59|1012.09|10
1630580400000|2021-09-02 11:00:00|1015.29|1014.79|1016.48|1015.98|1016.79|1016.29|1015.04|1014.54|0
1630584000000|2021-09-02 12:00:00|1016.58|1016.08|1017.68|1017.18|1018.98|1018.48|1016.58|1016.08|1
1630587600000|2021-09-02 13:00:00|1017.58|1017.08|1018.98|1018.48|1019.68|1019.18|1017.48|1016.98|53
1630591200000|2021-09-02 14:00:00|1019.08|1018.58|1022.55|1020.05|1022.94|1020.92|1018.78|1018.28|123
1630594800000|2021-09-02 15:00:00|1022.57|1020.07|1022.65|1020.15|1023.6|1021.1|1022.35|1019.85|0
1630598400000|2021-09-02 16:00:00|1022.64|1020.14|1021.96|1019.46|1022.65|1020.15|1021.6|1019.1|0
1630602000000|2021-09-02 17:00:00|1022|1019.5|1020.74|1018.24|1022.2|1019.7|1020.29|1017.79|0
1630605600000|2021-09-02 18:00:00|1020.72|1018.22|1021.12|1018.62|1021.25|1018.75|1019.94|1017.44|0
1630609200000|2021-09-02 19:00:00|1021.16|1018.66|1021.84|1019.34|1021.86|1019.36|1020.27|1017.77|0
1630612800000|2021-09-02 20:00:00|1021.85|1019.35|1021.87|1019.37|1021.99|1019.49|1021.26|1018.76|0
1630616400000|2021-09-02 21:00:00|1021.86|1019.36|1021.89|1019.39|1022|1019.5|1021.86|1019.36|0
1630620000000|2021-09-02 22:00:00|1021.9|1019.4|1021.94|1019.44|1022.07|1019.57|1021.63|1019.13|0
1630623600000|2021-09-02 23:00:00|1021.95|1019.45|1021.57|1019.07|1021.99|1019.49|1021.44|1018.94|0
1630627200000|2021-09-03 00:00:00|1021.58|1019.08|1021.79|1019.29|1022.3|1019.8|1021.53|1019.03|0
1630630800000|2021-09-03 01:00:00|1021.82|1019.32|1021.55|1019.05|1021.99|1019.49|1021.22|1018.72|0
1630634400000|2021-09-03 02:00:00|1021.56|1019.06|1024.01|1021.51|1024.01|1021.51|1021.45|1018.95|0
1630638000000|2021-09-03 03:00:00|1024.11|1021.61|1023.38|1020.88|1024.32|1021.82|1022.76|1020.26|0
1630641600000|2021-09-03 04:00:00|1023.37|1020.87|1023.21|1020.71|1023.72|1021.22|1022.69|1020.19|0
1630645200000|2021-09-03 05:00:00|1023.19|1020.69|1023.9|1021.4|1023.9|1021.4|1022.59|1020.09|0
1630648800000|2021-09-03 06:00:00|1023.91|1021.41|1022.39|1019.89|1023.91|1021.41|1021.86|1019.36|0
1630652400000|2021-09-03 07:00:00|1022.45|1019.95|1022.12|1021.62|1025.02|1024.52|1017.12|1016.62|56
1630656000000|2021-09-03 08:00:00|1022.07|1021.57|1021.87|1021.37|1022.77|1022.27|1020.52|1020.02|0
1630659600000|2021-09-03 09:00:00|1021.82|1021.32|1020.67|1020.17|1021.87|1021.37|1020.27|1019.77|0
1630663200000|2021-09-03 10:00:00|1020.72|1020.22|1020.27|1019.77|1021.72|1021.22|1019.77|1019.27|1
1630666800000|2021-09-03 11:00:00|1020.22|1019.72|1020.3|1019.8|1020.87|1020.37|1019|1018.5|0
1630670400000|2021-09-03 12:00:00|1020.4|1019.9|1018.4|1017.9|1020.9|1020.4|1018.05|1017.55|13
1630674000000|2021-09-03 13:00:00|1018.5|1018|1015.65|1015.15|1018.6|1018.1|1014.5|1014|0
1630677600000|2021-09-03 14:00:00|1015.7|1015.2|1017.73|1015.23|1017.79|1016.3|1014.5|1013.66|110
1630681200000|2021-09-03 15:00:00|1017.65|1015.15|1016.54|1014.04|1018.66|1016.16|1016.26|1013.76|0
1630684800000|2021-09-03 16:00:00|1016.53|1014.03|1017.1|1014.6|1017.43|1014.93|1016.32|1013.82|0
1630688400000|2021-09-03 17:00:00|1017.11|1014.61|1018.02|1015.52|1018.14|1015.64|1017.1|1014.6|0
1630692000000|2021-09-03 18:00:00|1018.04|1015.54|1018.01|1015.51|1018.19|1015.69|1017.74|1015.24|0
1630695600000|2021-09-03 19:00:00|1017.99|1015.49|1017.5|1015|1018.49|1015.99|1016.93|1014.43|0
1630699200000|2021-09-03 20:00:00|1017.49|1014.99|1017.43|1014.93|1017.61|1015.11|1017.29|1014.79|0
1630702800000|2021-09-03 21:00:00|1017.5|1015|1017.5|1015|1017.5|1015|1017.5|1015|0
1630879200000|2021-09-05 22:00:00|1017.49|1014.99|1017.1|1014.6|1017.61|1015.11|1016.97|1014.47|0
1630882800000|2021-09-05 23:00:00|1017.08|1014.58|1016.51|1014.01|1017.19|1014.69|1016.46|1013.96|0
1630886400000|2021-09-06 00:00:00|1016.5|1014|1016.5|1014|1016.55|1014.05|1015.1|1012.6|0
1630890000000|2021-09-06 01:00:00|1016.49|1013.99|1017.85|1015.35|1018.69|1016.19|1016.49|1013.99|0
1630893600000|2021-09-06 02:00:00|1017.9|1015.4|1017.76|1015.26|1018.51|1016.01|1016.85|1014.35|0
1630897200000|2021-09-06 03:00:00|1017.79|1015.29|1018.53|1016.03|1018.63|1016.13|1017.44|1014.94|0
1630900800000|2021-09-06 04:00:00|1018.54|1016.04|1018.23|1015.73|1018.69|1016.19|1018.23|1015.73|0
1630904400000|2021-09-06 05:00:00|1018.25|1015.75|1018.99|1016.49|1019.37|1016.87|1017.96|1015.46|0
1630908000000|2021-09-06 06:00:00|1018.96|1016.46|1020.73|1018.23|1021.35|1018.85|1018.89|1016.39|0
1630911600000|2021-09-06 07:00:00|1020.7|1018.2|1025.86|1025.36|1026.2|1025.7|1019.45|1017.82|65
1630915200000|2021-09-06 08:00:00|1025.81|1025.31|1028.81|1028.31|1028.96|1028.46|1025.76|1025.26|37
1630918800000|2021-09-06 09:00:00|1028.76|1028.26|1028.76|1028.26|1029.46|1028.96|1028.31|1027.81|43
1630922400000|2021-09-06 10:00:00|1028.86|1028.36|1027.91|1027.41|1029.06|1028.56|1027.66|1027.16|62
1630926000000|2021-09-06 11:00:00|1027.96|1027.46|1029.31|1028.81|1029.31|1028.81|1027.91|1027.41|0
1630929600000|2021-09-06 12:00:00|1029.36|1028.86|1030.11|1029.61|1030.16|1029.66|1027.96|1027.46|6
1630933200000|2021-09-06 13:00:00|1030.06|1029.56|1030.81|1030.31|1031.51|1031.01|1029.96|1029.46|102
1630936800000|2021-09-06 14:00:00|1030.86|1030.36|1031.67|1029.17|1032.89|1031.35|1030.81|1028.99|197
1630940400000|2021-09-06 15:00:00|1031.75|1029.25|1031.77|1029.27|1031.96|1029.46|1031.09|1028.59|0
1630944000000|2021-09-06 16:00:00|1031.78|1029.28|1031.05|1028.55|1031.8|1029.3|1030.8|1028.3|0
1630947600000|2021-09-06 17:00:00|1031.01|1028.51|1031.53|1029.03|1031.53|1029.03|1030.96|1028.46|0
1630951200000|2021-09-06 18:00:00|1031.57|1029.07|1031.25|1028.75|1031.69|1029.19|1031.21|1028.71|0
1630954800000|2021-09-06 19:00:00|1031.21|1028.71|1031.4|1028.9|1031.65|1029.15|1031.13|1028.63|0
1630958400000|2021-09-06 20:00:00|1031.38|1028.88|1031.36|1028.86|1031.38|1028.88|1031.36|1028.86|0
1630962000000|2021-09-06 21:00:00|1031.4|1028.9|1031.42|1028.92|1031.42|1028.92|1031.4|1028.9|0
1630965600000|2021-09-06 22:00:00|1031.41|1028.91|1030.36|1027.86|1031.41|1028.91|1030.36|1027.86|0
1630969200000|2021-09-06 23:00:00|1030.37|1027.87|1030.03|1027.53|1030.65|1028.15|1029.99|1027.49|0
1630972800000|2021-09-07 00:00:00|1029.99|1027.49|1029.57|1027.07|1030.38|1027.88|1029.51|1027.01|0
1630976400000|2021-09-07 01:00:00|1029.58|1027.08|1029.63|1027.13|1029.73|1027.23|1028.9|1026.4|0
1630980000000|2021-09-07 02:00:00|1029.62|1027.12|1030.57|1028.07|1030.61|1028.11|1029.52|1027.02|0
1630983600000|2021-09-07 03:00:00|1030.56|1028.06|1030.18|1027.68|1030.68|1028.18|1029.53|1027.03|0
1630987200000|2021-09-07 04:00:00|1030.17|1027.67|1029.97|1027.47|1030.47|1027.97|1029.46|1026.96|0
1630990800000|2021-09-07 05:00:00|1029.99|1027.49|1030.48|1027.98|1030.56|1028.06|1029.62|1027.12|0
1630994400000|2021-09-07 06:00:00|1030.49|1027.99|1030.35|1027.85|1030.97|1028.47|1029.83|1027.33|0
1630998000000|2021-09-07 07:00:00|1030.29|1027.79|1032.71|1032.21|1034.45|1033.95|1029.33|1026.83|0
1631001600000|2021-09-07 08:00:00|1032.66|1032.16|1029.06|1028.56|1032.71|1032.21|1028.51|1028.01|0
1631005200000|2021-09-07 09:00:00|1029.01|1028.51|1023.91|1023.41|1029.41|1028.91|1023.76|1023.26|61
1631008800000|2021-09-07 10:00:00|1023.96|1023.46|1023.96|1023.46|1025.81|1025.31|1023.71|1023.21|0
1631012400000|2021-09-07 11:00:00|1024.01|1023.51|1025.12|1024.62|1025.42|1024.92|1023.46|1022.96|60
1631016000000|2021-09-07 12:00:00|1025.07|1024.57|1025.72|1025.22|1026.22|1025.72|1024.87|1024.37|0
1631019600000|2021-09-07 13:00:00|1025.67|1025.17|1026.47|1025.97|1027.07|1026.57|1024.52|1024.02|46
1631023200000|2021-09-07 14:00:00|1026.52|1026.02|1028.34|1025.84|1028.44|1027.12|1025.61|1024.17|160
1631026800000|2021-09-07 15:00:00|1028.32|1025.82|1027.13|1024.63|1028.42|1025.92|1026.74|1024.24|0
1631030400000|2021-09-07 16:00:00|1027.11|1024.61|1028.14|1025.64|1028.32|1025.82|1027|1024.5|0
1631034000000|2021-09-07 17:00:00|1028.16|1025.66|1027.59|1025.09|1028.32|1025.82|1027.53|1025.03|0
1631037600000|2021-09-07 18:00:00|1027.51|1025.01|1027.04|1024.54|1027.53|1025.03|1026.23|1023.73|0
1631041200000|2021-09-07 19:00:00|1027.01|1024.51|1026.21|1023.71|1027.25|1024.75|1026.02|1023.52|0
1631044800000|2021-09-07 20:00:00|1026.26|1023.76|1025.98|1023.48|1026.35|1023.85|1025.56|1023.06|0
1631048400000|2021-09-07 21:00:00|1026|1023.5|1025.98|1023.48|1026.02|1023.52|1025.95|1023.45|0
1631052000000|2021-09-07 22:00:00|1025.99|1023.49|1026.02|1023.52|1026.35|1023.85|1025.89|1023.39|0
1631055600000|2021-09-07 23:00:00|1026.03|1023.53|1025.38|1022.88|1026.09|1023.59|1025.2|1022.7|0
1631059200000|2021-09-08 00:00:00|1025.39|1022.89|1027.14|1024.64|1027.24|1024.74|1025.34|1022.84|0
1631062800000|2021-09-08 01:00:00|1027.11|1024.61|1027.66|1025.16|1027.79|1025.29|1026.73|1024.23|0
1631066400000|2021-09-08 02:00:00|1027.68|1025.18|1027.25|1024.75|1027.98|1025.48|1027.15|1024.65|0
1631070000000|2021-09-08 03:00:00|1027.23|1024.73|1026.07|1023.57|1027.46|1024.96|1025.43|1022.93|0
1631073600000|2021-09-08 04:00:00|1026.08|1023.58|1026.29|1023.79|1026.5|1024|1025.95|1023.45|0
1631077200000|2021-09-08 05:00:00|1026.32|1023.82|1027.54|1025.04|1027.74|1025.24|1026.05|1023.55|0
1631080800000|2021-09-08 06:00:00|1027.51|1025.01|1024.92|1022.42|1027.84|1025.34|1024.4|1021.9|0
1631084400000|2021-09-08 07:00:00|1024.84|1022.34|1019.01|1018.51|1026.36|1023.86|1018.46|1017.73|110
1631088000000|2021-09-08 08:00:00|1018.96|1018.46|1016.56|1016.06|1019.96|1019.46|1014.76|1014.26|60
1631091600000|2021-09-08 09:00:00|1016.46|1015.96|1018.26|1017.76|1018.71|1018.21|1015.76|1015.26|95
1631095200000|2021-09-08 10:00:00|1018.16|1017.66|1021.26|1020.76|1021.51|1021.01|1018.16|1017.66|20
1631098800000|2021-09-08 11:00:00|1021.36|1020.86|1022.78|1022.28|1023.23|1022.73|1021.21|1020.71|0
1631102400000|2021-09-08 12:00:00|1022.83|1022.33|1020.78|1020.28|1023.33|1022.83|1019.98|1019.48|14
1631106000000|2021-09-08 13:00:00|1020.88|1020.38|1021.78|1021.28|1023.18|1022.68|1019.78|1019.28|43
1631109600000|2021-09-08 14:00:00|1021.73|1021.23|1019.69|1019.19|1022.38|1021.88|1019.69|1019.19|832
1631138400000|2021-09-08 22:00:00|1020.69|1018.19|1020.27|1017.77|1020.69|1018.19|1020.18|1017.68|0
1631142000000|2021-09-08 23:00:00|1020.26|1017.76|1020.13|1017.63|1020.47|1017.97|1019.91|1017.41|0
1631145600000|2021-09-09 00:00:00|1020.14|1017.64|1018.81|1016.31|1020.6|1018.1|1018.54|1016.04|0
1631149200000|2021-09-09 01:00:00|1018.8|1016.3|1019.34|1016.84|1019.78|1017.28|1018.37|1015.87|0
1631152800000|2021-09-09 02:00:00|1019.31|1016.81|1018.33|1015.83|1020.09|1017.59|1018.2|1015.7|0
1631156400000|2021-09-09 03:00:00|1018.31|1015.81|1018.05|1015.55|1018.85|1016.35|1017.09|1014.59|0
1631160000000|2021-09-09 04:00:00|1018.04|1015.54|1017.26|1014.76|1018.34|1015.84|1016.74|1014.24|0
1631163600000|2021-09-09 05:00:00|1017.27|1014.77|1015.29|1012.79|1017.27|1014.77|1015.17|1012.67|0
1631167200000|2021-09-09 06:00:00|1015.26|1012.76|1015.47|1012.97|1017.52|1015.02|1014.81|1012.31|0
1631170800000|2021-09-09 07:00:00|1015.46|1012.96|1015.9|1013.4|1017.31|1014.81|1011.55|1009.05|0
1631174400000|2021-09-09 08:00:00|1015.81|1013.31|1017.69|1017.19|1018.49|1017.99|1015.79|1013.29|0
1631178000000|2021-09-09 09:00:00|1017.74|1017.24|1016.24|1015.74|1017.74|1017.24|1015.34|1014.84|0
1631181600000|2021-09-09 10:00:00|1016.14|1015.64|1017.34|1016.84|1017.54|1017.04|1015.64|1015.14|0
1631185200000|2021-09-09 11:00:00|1017.39|1016.89|1017.56|1017.06|1018.64|1018.14|1015.46|1014.96|0
1631188800000|2021-09-09 12:00:00|1017.46|1016.96|1016.46|1015.96|1018.26|1017.76|1015.06|1014.56|11
1631192400000|2021-09-09 13:00:00|1016.36|1015.86|1014.46|1013.96|1016.46|1015.96|1013.61|1013.11|43
1631196000000|2021-09-09 14:00:00|1014.51|1014.01|1017.41|1014.91|1018.44|1015.94|1014.41|1013.91|643
1631199600000|2021-09-09 15:00:00|1017.37|1014.87|1015.93|1013.43|1017.49|1014.99|1014.36|1011.86|0
1631203200000|2021-09-09 16:00:00|1015.94|1013.44|1014.64|1012.14|1015.94|1013.44|1014.32|1011.82|0
1631206800000|2021-09-09 17:00:00|1014.66|1012.16|1011.32|1008.82|1015.35|1012.85|1010.55|1008.05|0
1631210400000|2021-09-09 18:00:00|1011.26|1008.76|1011.88|1009.38|1012.11|1009.61|1010.17|1007.67|0
1631214000000|2021-09-09 19:00:00|1011.87|1009.37|1011.23|1008.73|1012.82|1010.32|1010.87|1008.37|0
1631217600000|2021-09-09 20:00:00|1011.45|1008.95|1010.3|1007.8|1011.8|1009.3|1009.6|1007.1|0
1631221200000|2021-09-09 21:00:00|1010.28|1007.78|1011.01|1008.51|1011.06|1008.56|1010.19|1007.69|0
1631224800000|2021-09-09 22:00:00|1011.04|1008.54|1011.02|1008.52|1011.24|1008.74|1010.47|1007.97|0
1631228400000|2021-09-09 23:00:00|1011|1008.5|1010.89|1008.39|1011.2|1008.7|1010.49|1007.99|0
1631232000000|2021-09-10 00:00:00|1010.9|1008.4|1011.33|1008.83|1012.47|1009.97|1010.83|1008.33|0
1631235600000|2021-09-10 01:00:00|1011.32|1008.82|1013.29|1010.79|1013.71|1011.21|1010.08|1007.58|0
1631239200000|2021-09-10 02:00:00|1013.3|1010.8|1015.19|1012.69|1015.2|1012.7|1013.28|1010.78|0
1631242800000|2021-09-10 03:00:00|1015.2|1012.7|1015.02|1012.52|1015.54|1013.04|1014.92|1012.42|0
1631246400000|2021-09-10 04:00:00|1015.03|1012.53|1016.48|1013.98|1017.09|1014.59|1014.91|1012.41|0
1631250000000|2021-09-10 05:00:00|1016.51|1014.01|1016.61|1014.11|1017.33|1014.83|1016.38|1013.88|0
1631253600000|2021-09-10 06:00:00|1016.64|1014.14|1017.2|1014.7|1017.21|1014.71|1015.35|1012.85|0
1631257200000|2021-09-10 07:00:00|1017.08|1014.58|1017.77|1017.27|1018.72|1018.15|1015.66|1013.16|9
1631260800000|2021-09-10 08:00:00|1017.87|1017.37|1018.37|1017.87|1019.57|1019.07|1017.67|1017.17|0
1631264400000|2021-09-10 09:00:00|1018.32|1017.82|1014.77|1014.27|1018.77|1018.27|1014.07|1013.57|24
1631268000000|2021-09-10 10:00:00|1014.82|1014.32|1015.82|1015.32|1016.62|1016.12|1014.02|1013.52|0
1631271600000|2021-09-10 11:00:00|1015.87|1015.37|1017.43|1016.93|1017.48|1016.98|1014.22|1013.72|25
1631275200000|2021-09-10 12:00:00|1017.38|1016.88|1017.93|1017.43|1018.33|1017.83|1017.23|1016.73|0
1631278800000|2021-09-10 13:00:00|1017.83|1017.33|1017.23|1016.73|1018.78|1018.28|1017.03|1016.53|136
1631282400000|2021-09-10 14:00:00|1017.18|1016.68|1014.77|1012.27|1018.09|1016.68|1012.98|1010.48|236
1631286000000|2021-09-10 15:00:00|1014.73|1012.23|1014.94|1012.44|1015.54|1013.04|1013.88|1011.38|0
1631289600000|2021-09-10 16:00:00|1014.96|1012.46|1016.86|1014.36|1017.06|1014.56|1014.74|1012.24|0
1631293200000|2021-09-10 17:00:00|1016.88|1014.38|1015.91|1013.41|1017.27|1014.77|1015.54|1013.04|0
1631296800000|2021-09-10 18:00:00|1015.89|1013.39|1014.8|1012.3|1016.15|1013.65|1014.67|1012.17|0
1631300400000|2021-09-10 19:00:00|1014.72|1012.22|1011.08|1008.58|1014.8|1012.3|1010.73|1008.23|0
1631304000000|2021-09-10 20:00:00|1011.07|1008.57|1011.91|1009.41|1012.37|1009.87|1011.07|1008.57|0
1631307600000|2021-09-10 21:00:00|1011.94|1009.44|1011.94|1009.44|1011.94|1009.44|1011.94|1009.44|0
1631484000000|2021-09-12 22:00:00|1012.92|1010.42|1013.74|1011.24|1013.91|1011.41|1012.3|1009.8|0
1631487600000|2021-09-12 23:00:00|1013.78|1011.28|1015.42|1012.92|1015.62|1013.12|1013.69|1011.19|0
1631491200000|2021-09-13 00:00:00|1015.43|1012.93|1013.91|1011.41|1016.21|1013.71|1013.86|1011.36|0
1631494800000|2021-09-13 01:00:00|1013.89|1011.39|1013.51|1011.01|1014.45|1011.95|1013.18|1010.68|0
1631498400000|2021-09-13 02:00:00|1013.5|1011|1014.06|1011.56|1014.55|1012.05|1013.46|1010.96|0
1631502000000|2021-09-13 03:00:00|1014.05|1011.55|1014.11|1011.61|1015.09|1012.59|1013.81|1011.31|0
1631505600000|2021-09-13 04:00:00|1014.1|1011.6|1013.68|1011.18|1014.36|1011.86|1013.46|1010.96|0
1631509200000|2021-09-13 05:00:00|1013.69|1011.19|1014.75|1012.25|1014.75|1012.25|1011.9|1009.4|0
1631512800000|2021-09-13 06:00:00|1014.74|1012.24|1017.63|1015.13|1018.09|1015.59|1014.74|1012.24|0
1631516400000|2021-09-13 07:00:00|1017.65|1015.15|1019.88|1019.38|1022.67|1022.17|1017.28|1014.78|65
1631520000000|2021-09-13 08:00:00|1019.98|1019.48|1016.58|1016.08|1020.28|1019.78|1015.98|1015.48|148
1631523600000|2021-09-13 09:00:00|1016.53|1016.03|1015.88|1015.38|1017.13|1016.63|1015.73|1015.23|10
1631527200000|2021-09-13 10:00:00|1015.83|1015.33|1018.83|1018.33|1019.33|1018.83|1015.58|1015.08|11
1631530800000|2021-09-13 11:00:00|1018.88|1018.38|1015.91|1015.41|1018.88|1018.38|1015.56|1015.06|11
1631534400000|2021-09-13 12:00:00|1015.81|1015.31|1014.61|1014.11|1016.11|1015.61|1014.41|1013.91|950
1631538000000|2021-09-13 13:00:00|1014.66|1014.16|1015.86|1015.36|1017.76|1017.26|1014.31|1013.81|1892
1631541600000|2021-09-13 14:00:00|1015.91|1015.41|1017.89|1015.39|1018.44|1015.94|1014.13|1013.16|233
1631545200000|2021-09-13 15:00:00|1017.93|1015.43|1016.5|1014|1018.33|1015.83|1015.6|1013.1|0
1631548800000|2021-09-13 16:00:00|1016.54|1014.04|1017.36|1014.86|1017.67|1015.17|1016|1013.5|0
1631552400000|2021-09-13 17:00:00|1017.34|1014.84|1015.79|1013.29|1017.8|1015.3|1015.4|1012.9|0
1631556000000|2021-09-13 18:00:00|1015.81|1013.31|1015.68|1013.18|1016.37|1013.87|1014.48|1011.98|0
1631559600000|2021-09-13 19:00:00|1015.66|1013.16|1018.21|1015.71|1018.35|1015.85|1014.39|1011.89|0
1631563200000|2021-09-13 20:00:00|1018.2|1015.7|1019.43|1016.93|1019.58|1017.08|1018.04|1015.54|0
1631566800000|2021-09-13 21:00:00|1019.4|1016.9|1019.36|1016.86|1019.43|1016.93|1019.34|1016.84|0
1631570400000|2021-09-13 22:00:00|1019.32|1016.82|1019.58|1017.08|1019.87|1017.37|1018.94|1016.44|0
1631574000000|2021-09-13 23:00:00|1019.59|1017.09|1019.4|1016.9|1019.78|1017.28|1019.16|1016.66|0
1631577600000|2021-09-14 00:00:00|1019.39|1016.89|1018.88|1016.38|1019.54|1017.04|1018.16|1015.66|0
1631581200000|2021-09-14 01:00:00|1018.91|1016.41|1019.35|1016.85|1019.93|1017.43|1018.78|1016.28|0
1631584800000|2021-09-14 02:00:00|1019.38|1016.88|1018.28|1015.78|1019.98|1017.48|1018.18|1015.68|0
1631588400000|2021-09-14 03:00:00|1018.32|1015.82|1019.37|1016.87|1019.62|1017.12|1018.06|1015.56|0
1631592000000|2021-09-14 04:00:00|1019.38|1016.88|1019.31|1016.81|1019.63|1017.13|1018.98|1016.48|0
1631595600000|2021-09-14 05:00:00|1019.32|1016.82|1019|1016.5|1020.14|1017.64|1019|1016.5|0
1631599200000|2021-09-14 06:00:00|1019.03|1016.53|1016.84|1014.34|1019.21|1016.71|1016.58|1014.08|0
1631602800000|2021-09-14 07:00:00|1016.83|1014.33|1011.74|1011.24|1017.78|1017.28|1010.54|1010.04|381
1631606400000|2021-09-14 08:00:00|1011.79|1011.29|1011.79|1011.29|1013.19|1012.69|1010.34|1009.84|445
1631610000000|2021-09-14 09:00:00|1011.84|1011.34|1013.74|1013.24|1014.39|1013.89|1011.19|1010.69|0
1631613600000|2021-09-14 10:00:00|1013.69|1013.19|1014.04|1013.54|1014.49|1013.99|1012.79|1012.29|0
1631617200000|2021-09-14 11:00:00|1014.09|1013.59|1010.28|1009.78|1014.14|1013.64|1010.03|1009.53|11621
1631620800000|2021-09-14 12:00:00|1010.23|1009.73|1015.18|1014.68|1015.28|1014.78|1009.88|1009.38|189
1631624400000|2021-09-14 13:00:00|1015.28|1014.78|1013.78|1013.28|1016.58|1016.08|1013.78|1013.28|73
1631628000000|2021-09-14 14:00:00|1013.83|1013.33|1011.45|1008.95|1013.83|1013.33|1010.74|1008.24|16
1631631600000|2021-09-14 15:00:00|1011.47|1008.97|1014.72|1012.22|1014.72|1012.22|1011.31|1008.81|0
1631635200000|2021-09-14 16:00:00|1014.7|1012.2|1012.57|1010.07|1015.2|1012.7|1012.48|1009.98|0
1631638800000|2021-09-14 17:00:00|1012.55|1010.05|1013.01|1010.51|1013.26|1010.76|1011.29|1008.79|0
1631642400000|2021-09-14 18:00:00|1013.03|1010.53|1011.24|1008.74|1013.16|1010.66|1009.79|1007.29|0
1631646000000|2021-09-14 19:00:00|1011.16|1008.66|1011.31|1008.81|1011.69|1009.19|1010|1007.5|0
1631649600000|2021-09-14 20:00:00|1011.48|1008.98|1011.7|1009.2|1011.96|1009.46|1011.07|1008.57|0
1631653200000|2021-09-14 21:00:00|1011.72|1009.22|1011.59|1009.09|1011.78|1009.28|1011.5|1009|0
1631656800000|2021-09-14 22:00:00|1011.58|1009.08|1011.9|1009.4|1012.13|1009.63|1011.49|1008.99|0
1631660400000|2021-09-14 23:00:00|1011.91|1009.41|1012.47|1009.97|1012.47|1009.97|1011.77|1009.27|0
1631664000000|2021-09-15 00:00:00|1012.46|1009.96|1012.51|1010.01|1014.28|1011.78|1012.26|1009.76|0
1631667600000|2021-09-15 01:00:00|1012.53|1010.03|1011.73|1009.23|1013.02|1010.52|1011.57|1009.07|0
1631671200000|2021-09-15 02:00:00|1011.74|1009.24|1012.3|1009.8|1012.89|1010.39|1010.8|1008.3|0
1631674800000|2021-09-15 03:00:00|1012.31|1009.81|1013.17|1010.67|1013.29|1010.79|1012|1009.5|0
1631678400000|2021-09-15 04:00:00|1013.16|1010.66|1013.76|1011.26|1014.05|1011.55|1013.07|1010.57|0
1631682000000|2021-09-15 05:00:00|1013.79|1011.29|1012.41|1009.91|1014.15|1011.65|1011.85|1009.35|0
1631685600000|2021-09-15 06:00:00|1012.4|1009.9|1012.12|1009.62|1012.58|1010.08|1010.21|1007.71|0
1631689200000|2021-09-15 07:00:00|1012.1|1009.6|1018.81|1018.31|1019.26|1018.76|1012|1009.5|43
1631692800000|2021-09-15 08:00:00|1018.86|1018.36|1017.01|1016.51|1019.76|1019.26|1016.36|1015.86|20
1631696400000|2021-09-15 09:00:00|1017.06|1016.56|1018.31|1017.81|1019.21|1018.71|1017.01|1016.51|0
1631700000000|2021-09-15 10:00:00|1018.36|1017.86|1018.76|1018.26|1019.21|1018.71|1017.76|1017.26|0
1631703600000|2021-09-15 11:00:00|1018.81|1018.31|1018.44|1017.94|1019.31|1018.81|1017.79|1017.29|3269
1631707200000|2021-09-15 12:00:00|1018.49|1017.99|1021.59|1021.09|1021.64|1021.14|1017.14|1016.64|351
1631710800000|2021-09-15 13:00:00|1021.54|1021.04|1023.54|1023.04|1024.84|1024.34|1019.84|1019.34|98
1631714400000|2021-09-15 14:00:00|1023.59|1023.09|1021.31|1018.81|1023.64|1023.14|1019.52|1017.56|28
1631718000000|2021-09-15 15:00:00|1021.35|1018.85|1021.21|1018.71|1022.18|1019.68|1019.95|1017.45|0
1631721600000|2021-09-15 16:00:00|1021.13|1018.63|1024.29|1021.79|1024.56|1022.06|1020.51|1018.01|0
1631725200000|2021-09-15 17:00:00|1024.3|1021.8|1025.17|1022.67|1026.08|1023.58|1024.29|1021.79|0
1631728800000|2021-09-15 18:00:00|1025.18|1022.68|1025.58|1023.08|1026|1023.5|1024.97|1022.47|0
1631732400000|2021-09-15 19:00:00|1025.61|1023.11|1026.52|1024.02|1026.85|1024.35|1025.45|1022.95|0
1631736000000|2021-09-15 20:00:00|1026.56|1024.06|1027.39|1024.89|1027.59|1025.09|1026.2|1023.7|0
1631739600000|2021-09-15 21:00:00|1027.37|1024.87|1027.28|1024.78|1027.41|1024.91|1027.15|1024.65|0
1631743200000|2021-09-15 22:00:00|1027.27|1024.77|1027.43|1024.93|1027.56|1025.06|1027.16|1024.66|0
1631746800000|2021-09-15 23:00:00|1027.42|1024.92|1027.21|1024.71|1027.42|1024.92|1026.92|1024.42|0
1631750400000|2021-09-16 00:00:00|1027.2|1024.7|1026.39|1023.89|1027.21|1024.71|1026.02|1023.52|0
1631754000000|2021-09-16 01:00:00|1026.4|1023.9|1024.66|1022.16|1027.48|1024.98|1024.55|1022.05|0
1631757600000|2021-09-16 02:00:00|1024.68|1022.18|1025.5|1023|1025.92|1023.42|1024.12|1021.62|0
1631761200000|2021-09-16 03:00:00|1025.53|1023.03|1023.39|1020.89|1025.73|1023.23|1023.33|1020.83|0
1631764800000|2021-09-16 04:00:00|1023.4|1020.9|1024.22|1021.72|1024.54|1022.04|1023.38|1020.88|0
1631768400000|2021-09-16 05:00:00|1024.23|1021.73|1024.22|1021.72|1025.01|1022.51|1023.39|1020.89|0
1631772000000|2021-09-16 06:00:00|1024.19|1021.69|1025.3|1022.8|1026.12|1023.62|1024.1|1021.6|0
1631775600000|2021-09-16 07:00:00|1025.29|1022.79|1025.52|1025.02|1026.84|1025.12|1020.39|1017.89|0
1631779200000|2021-09-16 08:00:00|1025.42|1024.92|1022.52|1022.02|1025.42|1024.92|1021.32|1020.82|0
1631782800000|2021-09-16 09:00:00|1022.62|1022.12|1020.92|1020.42|1023.62|1023.12|1020.52|1020.02|191
1631786400000|2021-09-16 10:00:00|1020.72|1020.22|1020.02|1019.52|1021.22|1020.72|1018.72|1018.22|100
1631790000000|2021-09-16 11:00:00|1019.92|1019.42|1018.96|1018.46|1020.42|1019.92|1017.96|1017.46|140
1631793600000|2021-09-16 12:00:00|1018.86|1018.36|1020.86|1020.36|1020.86|1020.36|1017.21|1016.71|2018
1631797200000|2021-09-16 13:00:00|1020.96|1020.46|1017.06|1016.56|1021.16|1020.66|1015.76|1015.26|170
1631800800000|2021-09-16 14:00:00|1017.01|1016.51|1017.2|1014.7|1019.25|1016.86|1014.8|1013.1|102
1631804400000|2021-09-16 15:00:00|1017.11|1014.61|1018.48|1015.98|1018.48|1015.98|1015.69|1013.19|0
1631808000000|2021-09-16 16:00:00|1018.47|1015.97|1019.66|1017.16|1020.21|1017.71|1018.04|1015.54|0
1631811600000|2021-09-16 17:00:00|1019.64|1017.14|1021.13|1018.63|1021.14|1018.64|1018.92|1016.42|0
1631815200000|2021-09-16 18:00:00|1021.14|1018.64|1022.33|1019.83|1022.54|1020.04|1020.72|1018.22|0
1631818800000|2021-09-16 19:00:00|1022.35|1019.85|1021.98|1019.48|1023.26|1020.76|1021.5|1019|0
1631822400000|2021-09-16 20:00:00|1021.97|1019.47|1021.39|1018.89|1022.25|1019.75|1021.24|1018.74|0
1631826000000|2021-09-16 21:00:00|1021.43|1018.93|1021.34|1018.84|1021.46|1018.96|1021.21|1018.71|0
1631829600000|2021-09-16 22:00:00|1021.44|1018.94|1021.28|1018.78|1021.61|1019.11|1021.19|1018.69|0
1631833200000|2021-09-16 23:00:00|1021.34|1018.84|1020.68|1018.18|1021.43|1018.93|1020.3|1017.8|0
1631836800000|2021-09-17 00:00:00|1020.69|1018.19|1020.55|1018.05|1021.71|1019.21|1020.23|1017.73|0
1631840400000|2021-09-17 01:00:00|1020.58|1018.08|1021.06|1018.56|1021.55|1019.05|1019.46|1016.96|0
1631844000000|2021-09-17 02:00:00|1021.04|1018.54|1022.01|1019.51|1022.48|1019.98|1021.01|1018.51|0
1631847600000|2021-09-17 03:00:00|1022.03|1019.53|1022.02|1019.52|1022.7|1020.2|1021.8|1019.3|0
1631851200000|2021-09-17 04:00:00|1022.04|1019.54|1022.42|1019.92|1022.69|1020.19|1022.01|1019.51|0
1631854800000|2021-09-17 05:00:00|1022.41|1019.91|1023.44|1020.94|1023.55|1021.05|1022.28|1019.78|0
1631858400000|2021-09-17 06:00:00|1023.42|1020.92|1024.41|1021.91|1024.62|1022.12|1022.61|1020.11|0
1631862000000|2021-09-17 07:00:00|1024.4|1021.9|1017.11|1016.61|1026.07|1023.57|1014.7|1014.2|25
1631865600000|2021-09-17 08:00:00|1017.16|1016.66|1017.96|1017.46|1018.01|1017.51|1015.16|1014.66|0
1631869200000|2021-09-17 09:00:00|1017.91|1017.41|1011.71|1011.21|1018.36|1017.86|1011.01|1010.51|0
1631872800000|2021-09-17 10:00:00|1011.66|1011.16|1011.16|1010.66|1013.16|1012.66|1009.96|1009.46|10
1631876400000|2021-09-17 11:00:00|1011.21|1010.71|1013.94|1013.44|1014.49|1013.99|1010.66|1010.16|50
1631880000000|2021-09-17 12:00:00|1013.89|1013.39|1014.74|1014.24|1016.69|1016.19|1013.59|1013.09|40
1631883600000|2021-09-17 13:00:00|1014.79|1014.29|1012.29|1011.79|1015.24|1014.74|1011.64|1011.14|1
1631887200000|2021-09-17 14:00:00|1012.49|1011.99|1008.57|1006.07|1012.74|1012.24|1007.71|1005.21|1796
1631890800000|2021-09-17 15:00:00|1008.49|1005.99|1008.44|1005.94|1009.88|1007.38|1005.87|1003.37|0
1631894400000|2021-09-17 16:00:00|1008.43|1005.93|1009.62|1007.12|1010.81|1008.31|1008.24|1005.74|0
1631898000000|2021-09-17 17:00:00|1009.64|1007.14|1007.98|1005.48|1009.75|1007.25|1007.06|1004.56|0
1631901600000|2021-09-17 18:00:00|1007.96|1005.46|1009.07|1006.57|1009.66|1007.16|1007.76|1005.26|0
1631905200000|2021-09-17 19:00:00|1009.08|1006.58|1009.15|1006.65|1010.21|1007.71|1008.39|1005.89|0
1631908800000|2021-09-17 20:00:00|1009.06|1006.56|1006.48|1003.98|1009.06|1006.56|1006.2|1003.7|0
1631912400000|2021-09-17 21:00:00|1006.5|1004|1006.5|1004|1006.5|1004|1006.5|1004|0
1632088800000|2021-09-19 22:00:00|1006.68|1004.18|1007.57|1005.07|1007.71|1005.21|1005.86|1003.36|0
1632092400000|2021-09-19 23:00:00|1007.58|1005.08|1007.83|1005.33|1007.99|1005.49|1007.02|1004.52|0
1632096000000|2021-09-20 00:00:00|1007.84|1005.34|1007.69|1005.19|1008.9|1006.4|1007.55|1005.05|0
1632099600000|2021-09-20 01:00:00|1007.68|1005.18|1004.87|1002.37|1007.69|1005.19|1004.7|1002.2|0
1632103200000|2021-09-20 02:00:00|1004.86|1002.36|999.01|996.51|1004.92|1002.42|998.77|996.27|0
1632106800000|2021-09-20 03:00:00|999.02|996.52|999.81|997.31|1000.47|997.97|997.96|995.46|0
1632110400000|2021-09-20 04:00:00|999.82|997.32|1000.53|998.03|1000.74|998.24|997.89|995.39|0
1632114000000|2021-09-20 05:00:00|1000.51|998.01|1000.2|997.7|1001.54|999.04|999.65|997.15|0
1632117600000|2021-09-20 06:00:00|1000.23|997.73|995.63|993.13|1001.28|998.78|993.67|991.17|0
1632121200000|2021-09-20 07:00:00|995.55|993.05|991.06|990.56|997.29|996.56|990.66|990.16|100
1632124800000|2021-09-20 08:00:00|991.26|990.76|987.61|987.11|991.46|990.96|985.51|985.01|0
1632128400000|2021-09-20 09:00:00|987.56|987.06|982.46|981.96|987.61|987.11|980.86|980.36|603
1632132000000|2021-09-20 10:00:00|982.66|982.16|985.46|984.96|985.46|984.96|982.61|982.11|161
1632135600000|2021-09-20 11:00:00|985.56|985.06|983.43|982.93|986.86|986.36|983.23|982.73|50
1632139200000|2021-09-20 12:00:00|983.33|982.83|979.28|978.78|983.48|982.98|978.03|977.53|75
1632142800000|2021-09-20 13:00:00|979.38|978.88|987.08|986.58|987.58|987.08|978.68|978.18|380
1632146400000|2021-09-20 14:00:00|987.18|986.68|987.16|984.66|989.41|987.83|985.64|983.46|49
1632150000000|2021-09-20 15:00:00|987.14|984.64|985.67|983.17|989.95|987.45|985.58|983.08|0
1632153600000|2021-09-20 16:00:00|985.66|983.16|982.55|980.05|985.89|983.39|982.39|979.89|0
1632157200000|2021-09-20 17:00:00|982.53|980.03|983.43|980.93|984.23|981.73|980.89|978.39|0
1632160800000|2021-09-20 18:00:00|983.46|980.96|979.86|977.36|984.15|981.65|978.95|976.45|0
1632164400000|2021-09-20 19:00:00|979.87|977.37|987.55|985.05|987.63|985.13|978.39|975.89|0
1632168000000|2021-09-20 20:00:00|987.53|985.03|986.79|984.29|987.89|985.39|985.31|982.81|0
1632171600000|2021-09-20 21:00:00|986.77|984.27|986.57|984.07|986.9|984.4|986.57|984.07|0
1632175200000|2021-09-20 22:00:00|986.55|984.05|987.34|984.84|987.79|985.29|986.48|983.98|0
1632178800000|2021-09-20 23:00:00|987.3|984.8|988.95|986.45|989.04|986.54|986.28|983.78|0
1632182400000|2021-09-21 00:00:00|988.99|986.49|989.61|987.11|992.69|990.19|988.3|985.8|0
1632186000000|2021-09-21 01:00:00|989.6|987.1|990.71|988.21|990.94|988.44|988.43|985.93|0
1632189600000|2021-09-21 02:00:00|990.72|988.22|992.19|989.69|992.25|989.75|990.39|987.89|0
1632193200000|2021-09-21 03:00:00|992.2|989.7|992.36|989.86|992.68|990.18|990.53|988.03|0
1632196800000|2021-09-21 04:00:00|992.35|989.85|992.76|990.26|992.99|990.49|992.2|989.7|0
1632200400000|2021-09-21 05:00:00|992.75|990.25|990.89|988.39|993.21|990.71|990.35|987.85|0
1632204000000|2021-09-21 06:00:00|990.83|988.33|993.17|990.67|995.7|993.2|990.13|987.63|0
1632207600000|2021-09-21 07:00:00|993.13|990.63|998.52|998.02|999.14|998.64|992.74|990.24|197
1632211200000|2021-09-21 08:00:00|998.42|997.92|998.47|997.97|1001.62|1001.12|997.52|997.02|45
1632214800000|2021-09-21 09:00:00|998.52|998.02|1003.07|1002.57|1003.07|1002.57|997.97|997.47|0
1632218400000|2021-09-21 10:00:00|1003.17|1002.67|1003.37|1002.87|1004.22|1003.72|1002.42|1001.92|45
1632222000000|2021-09-21 11:00:00|1003.32|1002.82|1003.8|1003.3|1003.92|1003.42|1003.05|1002.55|0
1632225600000|2021-09-21 12:00:00|1003.7|1003.2|998.85|998.35|1004.05|1003.55|998.75|998.25|67
1632229200000|2021-09-21 13:00:00|998.9|998.4|997.3|996.8|1000.95|1000.45|997.3|996.8|377
1632232800000|2021-09-21 14:00:00|997.35|996.85|991.9|989.4|997.8|997.3|991.44|988.94|348
1632236400000|2021-09-21 15:00:00|991.86|989.36|996.43|993.93|996.98|994.48|990.92|988.42|0
1632240000000|2021-09-21 16:00:00|996.45|993.95|996.17|993.67|997.99|995.49|995.42|992.92|0
1632243600000|2021-09-21 17:00:00|996.18|993.68|993.9|991.4|996.58|994.08|993.2|990.7|0
1632247200000|2021-09-21 18:00:00|993.88|991.38|995.08|992.58|996.48|993.98|992.64|990.14|0
1632250800000|2021-09-21 19:00:00|995.1|992.6|992.88|990.38|996.95|994.45|992.46|989.96|0
1632254400000|2021-09-21 20:00:00|992.83|990.33|991.57|989.07|993.12|990.62|990.12|987.62|0
1632258000000|2021-09-21 21:00:00|991.56|989.06|991.59|989.09|991.82|989.32|991.54|989.04|0
1632261600000|2021-09-21 22:00:00|991.56|989.06|991.15|988.65|992.16|989.66|990.99|988.49|0
1632265200000|2021-09-21 23:00:00|991.16|988.66|990.54|988.04|991.66|989.16|990.44|987.94|0
1632268800000|2021-09-22 00:00:00|990.52|988.02|989.97|987.47|991.67|989.17|988.46|985.96|0
1632272400000|2021-09-22 01:00:00|989.96|987.46|995.28|992.78|997.27|994.77|989.23|986.73|0
1632276000000|2021-09-22 02:00:00|995.29|992.79|995.71|993.21|996|993.5|992.84|990.34|0
1632279600000|2021-09-22 03:00:00|995.69|993.19|994.66|992.16|996.28|993.78|994.2|991.7|0
1632283200000|2021-09-22 04:00:00|994.68|992.18|995.66|993.16|996.14|993.64|994.43|991.93|0
1632286800000|2021-09-22 05:00:00|995.65|993.15|997.43|994.93|998.63|996.13|995.56|993.06|0
1632290400000|2021-09-22 06:00:00|997.47|994.97|1001.55|999.05|1002.05|999.55|997.47|994.97|0
1632294000000|2021-09-22 07:00:00|1001.54|999.04|1005.88|1005.38|1007.47|1006.97|1001.14|998.64|31
1632297600000|2021-09-22 08:00:00|1005.83|1005.33|1008.08|1007.58|1008.93|1008.43|1003.78|1003.28|0
1632301200000|2021-09-22 09:00:00|1008.18|1007.68|1008.48|1007.98|1009.48|1008.98|1007.28|1006.78|0
1632304800000|2021-09-22 10:00:00|1008.43|1007.93|1010.78|1010.28|1010.83|1010.33|1008.38|1007.88|0
1632308400000|2021-09-22 11:00:00|1010.83|1010.33|1010.57|1010.07|1011.18|1010.68|1009.78|1009.28|10
1632312000000|2021-09-22 12:00:00|1010.47|1009.97|1011.92|1011.42|1011.92|1011.42|1009.47|1008.97|1
1632315600000|2021-09-22 13:00:00|1011.97|1011.47|1012.27|1011.77|1013.32|1012.82|1010.67|1010.17|37
1632319200000|2021-09-22 14:00:00|1012.22|1011.72|1014.26|1011.76|1014.34|1012.27|1011.95|1010.47|421
1632322800000|2021-09-22 15:00:00|1014.28|1011.78|1016.38|1013.88|1018|1015.5|1013.53|1011.03|0
1632326400000|2021-09-22 16:00:00|1016.41|1013.91|1016.13|1013.63|1017|1014.5|1015.71|1013.21|0
1632330000000|2021-09-22 17:00:00|1016.11|1013.61|1015.63|1013.13|1016.18|1013.68|1014.83|1012.33|0
1632333600000|2021-09-22 18:00:00|1015.17|1012.67|1015.77|1013.27|1019.15|1016.65|1013.94|1011.44|0
1632337200000|2021-09-22 19:00:00|1015.78|1013.28|1014.52|1012.02|1018.6|1016.1|1013.93|1011.43|0
1632340800000|2021-09-22 20:00:00|1014.26|1011.76|1014.73|1012.23|1015.29|1012.79|1013.8|1011.3|0
1632344400000|2021-09-22 21:00:00|1014.68|1012.18|1014.68|1012.18|1014.74|1012.24|1014.61|1012.11|0
1632348000000|2021-09-22 22:00:00|1014.67|1012.17|1015.33|1012.83|1015.45|1012.95|1014.59|1012.09|0
1632351600000|2021-09-22 23:00:00|1015.34|1012.84|1015.97|1013.47|1016.13|1013.63|1015.2|1012.7|0
1632355200000|2021-09-23 00:00:00|1015.98|1013.48|1017.45|1014.95|1017.85|1015.35|1015.97|1013.47|0
1632358800000|2021-09-23 01:00:00|1017.47|1014.97|1018.05|1015.55|1019.05|1016.55|1017.07|1014.57|0
1632362400000|2021-09-23 02:00:00|1018.06|1015.56|1017.78|1015.28|1018.52|1016.02|1017.28|1014.78|0
1632366000000|2021-09-23 03:00:00|1017.79|1015.29|1017.52|1015.02|1018.44|1015.94|1017.4|1014.9|0
1632369600000|2021-09-23 04:00:00|1017.51|1015.01|1017.89|1015.39|1018|1015.5|1017.37|1014.87|0
1632373200000|2021-09-23 05:00:00|1017.88|1015.38|1019.33|1016.83|1019.4|1016.9|1017.68|1015.18|0
1632376800000|2021-09-23 06:00:00|1019.35|1016.85|1021.05|1018.55|1022.17|1019.67|1019.09|1016.59|0
1632380400000|2021-09-23 07:00:00|1021.04|1018.54|1023|1022.5|1024.65|1024.15|1018.3|1017.8|97
1632384000000|2021-09-23 08:00:00|1023.05|1022.55|1024.85|1024.35|1025.25|1024.75|1022.65|1022.15|35
1632387600000|2021-09-23 09:00:00|1024.9|1024.4|1025.55|1025.05|1026.5|1026|1023.2|1022.7|20
1632391200000|2021-09-23 10:00:00|1025.45|1024.95|1021.6|1021.1|1026.95|1026.45|1021.1|1020.6|37
1632394800000|2021-09-23 11:00:00|1021.4|1020.9|1023.03|1022.53|1023.65|1023.15|1021.35|1020.85|58
1632398400000|2021-09-23 12:00:00|1022.93|1022.43|1022.83|1022.33|1023.63|1023.13|1021.73|1021.23|11
1632402000000|2021-09-23 13:00:00|1022.73|1022.23|1025.73|1025.23|1026.53|1026.03|1022.13|1021.63|32
1632405600000|2021-09-23 14:00:00|1025.63|1025.13|1027.27|1024.77|1027.76|1026.63|1025.49|1023.83|146
1632409200000|2021-09-23 15:00:00|1027.29|1024.79|1027.62|1025.12|1027.72|1025.22|1025.99|1023.49|0
1632412800000|2021-09-23 16:00:00|1027.63|1025.13|1027.21|1024.71|1027.82|1025.32|1026.59|1024.09|0
1632416400000|2021-09-23 17:00:00|1027.22|1024.72|1028.81|1026.31|1028.82|1026.32|1027.21|1024.71|0
1632420000000|2021-09-23 18:00:00|1028.82|1026.32|1027.45|1024.95|1028.82|1026.32|1027.22|1024.72|0
1632423600000|2021-09-23 19:00:00|1027.47|1024.97|1026.69|1024.19|1027.59|1025.09|1026.35|1023.85|0
1632427200000|2021-09-23 20:00:00|1026.46|1023.96|1026.83|1024.33|1027.49|1024.99|1026.1|1023.6|0
1632430800000|2021-09-23 21:00:00|1026.78|1024.28|1026.93|1024.43|1027.03|1024.53|1026.73|1024.23|0
1632434400000|2021-09-23 22:00:00|1026.92|1024.42|1027.43|1024.93|1027.59|1025.09|1026.79|1024.29|0
1632438000000|2021-09-23 23:00:00|1027.44|1024.94|1027.23|1024.73|1027.94|1025.44|1026.93|1024.43|0
1632441600000|2021-09-24 00:00:00|1027.24|1024.74|1026.18|1023.68|1030.72|1028.22|1026.12|1023.62|0
1632445200000|2021-09-24 01:00:00|1026.2|1023.7|1024.26|1021.76|1026.98|1024.48|1024.08|1021.58|0
1632448800000|2021-09-24 02:00:00|1024.27|1021.77|1025.69|1023.19|1025.99|1023.49|1024.25|1021.75|0
1632452400000|2021-09-24 03:00:00|1025.7|1023.2|1025.54|1023.04|1026.24|1023.74|1024.75|1022.25|0
1632456000000|2021-09-24 04:00:00|1025.52|1023.02|1025.64|1023.14|1025.76|1023.26|1025.13|1022.63|0
1632459600000|2021-09-24 05:00:00|1025.65|1023.15|1025.37|1022.87|1025.87|1023.37|1024.28|1021.78|0
1632463200000|2021-09-24 06:00:00|1025.34|1022.84|1023.75|1021.25|1026.42|1023.92|1023.44|1020.94|0
1632466800000|2021-09-24 07:00:00|1023.76|1021.26|1020.44|1019.94|1025.81|1023.64|1019.89|1019.23|10
1632470400000|2021-09-24 08:00:00|1020.54|1020.04|1024.99|1024.49|1024.99|1024.49|1019.84|1019.34|32
1632474000000|2021-09-24 09:00:00|1025.04|1024.54|1023.14|1022.64|1025.74|1025.24|1022.94|1022.44|5
1632477600000|2021-09-24 10:00:00|1023.04|1022.54|1024.04|1023.54|1024.64|1024.14|1022.64|1022.14|0
1632481200000|2021-09-24 11:00:00|1023.94|1023.44|1023.19|1022.69|1025.64|1025.14|1023.14|1022.64|0
1632484800000|2021-09-24 12:00:00|1023.24|1022.74|1021.04|1020.54|1023.24|1022.74|1020.34|1019.84|2
1632488400000|2021-09-24 13:00:00|1020.99|1020.49|1024.59|1024.09|1024.59|1024.09|1019.44|1018.94|9
1632492000000|2021-09-24 14:00:00|1024.64|1024.14|1025.16|1022.66|1026.66|1024.59|1023.45|1021.87|105
1632495600000|2021-09-24 15:00:00|1025.17|1022.67|1025.78|1023.28|1026.03|1023.53|1023.87|1021.37|0
1632499200000|2021-09-24 16:00:00|1025.83|1023.33|1026.04|1023.54|1026.43|1023.93|1025.32|1022.82|0
1632502800000|2021-09-24 17:00:00|1026.06|1023.56|1025.18|1022.68|1026.24|1023.74|1025.18|1022.68|0
1632506400000|2021-09-24 18:00:00|1025.19|1022.69|1027.05|1024.55|1027.06|1024.56|1025.15|1022.65|0
1632510000000|2021-09-24 19:00:00|1026.96|1024.46|1026.45|1023.95|1027.81|1025.31|1026.09|1023.59|0
1632513600000|2021-09-24 20:00:00|1026.53|1024.03|1026.61|1024.11|1026.93|1024.43|1026.41|1023.91|0
1632517200000|2021-09-24 21:00:00|1026.64|1024.14|1026.64|1024.14|1026.64|1024.14|1026.64|1024.14|0
1632690000000|2021-09-26 21:00:00|1026.65|1024.15|1026.65|1024.15|1026.65|1024.15|1026.65|1024.15|0
1632693600000|2021-09-26 22:00:00|1026.76|1024.26|1028.06|1025.56|1028.32|1025.82|1026.76|1024.26|0
1632697200000|2021-09-26 23:00:00|1028.07|1025.57|1028.16|1025.66|1028.26|1025.76|1027.3|1024.8|0
1632700800000|2021-09-27 00:00:00|1028.17|1025.67|1029.75|1027.25|1029.96|1027.46|1027.43|1024.93|0
1632704400000|2021-09-27 01:00:00|1029.76|1027.26|1031.24|1028.74|1031.53|1029.03|1029.34|1026.84|0
1632708000000|2021-09-27 02:00:00|1031.25|1028.75|1031.02|1028.52|1031.74|1029.24|1030.46|1027.96|0
1632711600000|2021-09-27 03:00:00|1031.01|1028.51|1029.52|1027.02|1031.32|1028.82|1029.21|1026.71|0
1632715200000|2021-09-27 04:00:00|1029.51|1027.01|1029.56|1027.06|1030|1027.5|1029.44|1026.94|0
1632718800000|2021-09-27 05:00:00|1029.55|1027.05|1033.02|1030.52|1033.11|1030.61|1029.24|1026.74|0
1632722400000|2021-09-27 06:00:00|1033.04|1030.54|1032.66|1030.16|1034.11|1031.61|1031.84|1029.34|0
1632726000000|2021-09-27 07:00:00|1032.69|1030.19|1029.65|1029.15|1033.62|1031.12|1029.05|1028.28|84
1632729600000|2021-09-27 08:00:00|1029.75|1029.25|1029.75|1029.25|1030.35|1029.85|1027|1026.5|97
1632733200000|2021-09-27 09:00:00|1029.7|1029.2|1029.3|1028.8|1030.7|1030.2|1028.8|1028.3|8
1632736800000|2021-09-27 10:00:00|1029.2|1028.7|1026.7|1026.2|1029.8|1029.3|1026.55|1026.05|0
1632740400000|2021-09-27 11:00:00|1026.6|1026.1|1025.06|1024.56|1027|1026.5|1024.46|1023.96|100
1632744000000|2021-09-27 12:00:00|1025.01|1024.51|1026.21|1025.71|1026.41|1025.91|1024.46|1023.96|0
1632747600000|2021-09-27 13:00:00|1026.16|1025.66|1028.56|1028.06|1029.26|1028.76|1024.86|1024.36|4
1632751200000|2021-09-27 14:00:00|1028.51|1028.01|1030.41|1027.91|1031.92|1029.42|1027.96|1027.46|105
1632754800000|2021-09-27 15:00:00|1030.39|1027.89|1029.06|1026.56|1031.59|1029.09|1028.02|1025.52|0
1632758400000|2021-09-27 16:00:00|1029.04|1026.54|1029.26|1026.76|1030.26|1027.76|1028.69|1026.19|0
1632762000000|2021-09-27 17:00:00|1029.25|1026.75|1031.24|1028.74|1031.29|1028.79|1028.96|1026.46|0
1632765600000|2021-09-27 18:00:00|1031.25|1028.75|1030.97|1028.47|1031.78|1029.28|1030.79|1028.29|0
1632769200000|2021-09-27 19:00:00|1030.95|1028.45|1030.54|1028.04|1031.7|1029.2|1029.46|1026.96|0
1632772800000|2021-09-27 20:00:00|1030.5|1028|1029.69|1027.19|1030.53|1028.03|1029.52|1027.02|0
1632776400000|2021-09-27 21:00:00|1029.71|1027.21|1029.66|1027.16|1029.81|1027.31|1029.54|1027.04|0
1632780000000|2021-09-27 22:00:00|1029.67|1027.17|1028.83|1026.33|1030.21|1027.71|1028.83|1026.33|0
1632783600000|2021-09-27 23:00:00|1028.84|1026.34|1029.71|1027.21|1030.37|1027.87|1028.84|1026.34|0
1632787200000|2021-09-28 00:00:00|1029.72|1027.22|1028.48|1025.98|1030.19|1027.69|1027.7|1025.2|0
1632790800000|2021-09-28 01:00:00|1028.5|1026|1029.63|1027.13|1029.63|1027.13|1027.28|1024.78|0
1632794400000|2021-09-28 02:00:00|1029.62|1027.12|1031.05|1028.55|1031.25|1028.75|1029.62|1027.12|0
1632798000000|2021-09-28 03:00:00|1031.07|1028.57|1029.81|1027.31|1031.39|1028.89|1029.71|1027.21|0
1632801600000|2021-09-28 04:00:00|1029.85|1027.35|1030.95|1028.45|1031.05|1028.55|1029.59|1027.09|0
1632805200000|2021-09-28 05:00:00|1030.96|1028.46|1032|1029.5|1032.15|1029.65|1030.27|1027.77|0
1632808800000|2021-09-28 06:00:00|1031.99|1029.49|1027.13|1024.63|1032.6|1030.1|1026.94|1024.44|0
1632812400000|2021-09-28 07:00:00|1027.2|1024.7|1029.66|1029.16|1031.5|1031|1025.95|1024.53|225
1632816000000|2021-09-28 08:00:00|1029.71|1029.21|1030.11|1029.61|1030.76|1030.26|1026.81|1026.31|86
1632819600000|2021-09-28 09:00:00|1030.21|1029.71|1028.91|1028.41|1031.91|1031.41|1028.56|1028.06|10
1632823200000|2021-09-28 10:00:00|1028.86|1028.36|1030.76|1030.26|1031.26|1030.76|1028.01|1027.51|30
1632826800000|2021-09-28 11:00:00|1030.86|1030.36|1032.96|1032.46|1033.36|1032.86|1029.61|1029.11|3
1632830400000|2021-09-28 12:00:00|1032.86|1032.36|1030.26|1029.76|1032.86|1032.36|1029.01|1028.51|67
1632834000000|2021-09-28 13:00:00|1030.16|1029.66|1029.46|1028.96|1032.16|1031.66|1029.16|1028.66|6
1632837600000|2021-09-28 14:00:00|1029.86|1029.36|1029.85|1027.35|1031.44|1029.36|1026.82|1024.32|91
1632841200000|2021-09-28 15:00:00|1029.84|1027.34|1027.3|1024.8|1030.31|1027.81|1025.53|1023.03|0
1632844800000|2021-09-28 16:00:00|1027.28|1024.78|1025.04|1022.54|1028.28|1025.78|1024.54|1022.04|0
1632848400000|2021-09-28 17:00:00|1025.02|1022.52|1025.9|1023.4|1028.45|1025.95|1024.32|1021.82|0
1632852000000|2021-09-28 18:00:00|1025.94|1023.44|1030.08|1027.58|1030.82|1028.32|1024.91|1022.41|0
1632855600000|2021-09-28 19:00:00|1030.05|1027.55|1027.58|1025.08|1031.73|1029.23|1025.99|1023.49|0
1632859200000|2021-09-28 20:00:00|1027.63|1025.13|1027.78|1025.28|1028.55|1026.05|1027.04|1024.54|0
1632862800000|2021-09-28 21:00:00|1027.76|1025.26|1027.81|1025.31|1028.02|1025.52|1027.67|1025.17|0
1632866400000|2021-09-28 22:00:00|1027.89|1025.39|1029.02|1026.52|1029.23|1026.73|1027.82|1025.32|0
1632870000000|2021-09-28 23:00:00|1029.03|1026.53|1029.62|1027.12|1029.7|1027.2|1027.81|1025.31|0
1632873600000|2021-09-29 00:00:00|1029.61|1027.11|1029.98|1027.48|1031.19|1028.69|1028.72|1026.22|0
1632877200000|2021-09-29 01:00:00|1030|1027.5|1027.33|1024.83|1030.26|1027.76|1025.82|1023.32|0
1632880800000|2021-09-29 02:00:00|1027.34|1024.84|1028.59|1026.09|1029.6|1027.1|1027.08|1024.58|0
1632884400000|2021-09-29 03:00:00|1028.61|1026.11|1029.02|1026.52|1029.84|1027.34|1027.9|1025.4|0
1632888000000|2021-09-29 04:00:00|1029|1026.5|1030.93|1028.43|1031|1028.5|1028.41|1025.91|0
1632891600000|2021-09-29 05:00:00|1030.91|1028.41|1030.99|1028.49|1031.68|1029.18|1028.52|1026.02|0
1632895200000|2021-09-29 06:00:00|1031|1028.5|1029.9|1027.4|1032.91|1030.41|1029.63|1027.13|0
1632898800000|2021-09-29 07:00:00|1029.88|1027.38|1026.98|1026.48|1031.45|1028.95|1021.44|1020.94|0
1632902400000|2021-09-29 08:00:00|1027.03|1026.53|1027.83|1027.33|1028.83|1028.33|1023.98|1023.48|0
1632906000000|2021-09-29 09:00:00|1027.88|1027.38|1024.63|1024.13|1028.13|1027.63|1024.28|1023.78|151
1632909600000|2021-09-29 10:00:00|1024.58|1024.08|1025.13|1024.63|1026.43|1025.93|1024.38|1023.88|61
1632913200000|2021-09-29 11:00:00|1025.23|1024.73|1025.18|1024.68|1025.88|1025.38|1024.03|1023.53|5
1632916800000|2021-09-29 12:00:00|1025.23|1024.73|1024.78|1024.28|1026.68|1026.18|1024.38|1023.88|4
1632920400000|2021-09-29 13:00:00|1024.83|1024.33|1024.08|1023.58|1025.63|1025.13|1021.43|1020.93|21
1632924000000|2021-09-29 14:00:00|1024.18|1023.68|1028.08|1025.58|1028.91|1026.41|1023.98|1023.48|0
1632927600000|2021-09-29 15:00:00|1028.16|1025.66|1025.62|1023.12|1028.53|1026.03|1024.34|1021.84|0
1632931200000|2021-09-29 16:00:00|1025.71|1023.21|1024.63|1022.13|1026.29|1023.79|1022.94|1020.44|0
1632934800000|2021-09-29 17:00:00|1024.67|1022.17|1024.24|1021.74|1025.31|1022.81|1022.57|1020.07|0
1632938400000|2021-09-29 18:00:00|1024.22|1021.72|1027.22|1024.72|1027.95|1025.45|1024.1|1021.6|0
1632942000000|2021-09-29 19:00:00|1027.24|1024.74|1023.61|1021.11|1027.73|1025.23|1022.98|1020.48|0
1632945600000|2021-09-29 20:00:00|1023.58|1021.08|1025.03|1022.53|1025.42|1022.92|1023.56|1021.06|0
1632949200000|2021-09-29 21:00:00|1025|1022.5|1025.25|1022.75|1025.32|1022.82|1024.91|1022.41|0
1632952800000|2021-09-29 22:00:00|1025.33|1022.83|1025.36|1022.86|1025.89|1023.39|1024.73|1022.23|0
1632956400000|2021-09-29 23:00:00|1025.37|1022.87|1026.26|1023.76|1027.03|1024.53|1025.37|1022.87|0
1632960000000|2021-09-30 00:00:00|1026.25|1023.75|1026.44|1023.94|1026.73|1024.23|1024.9|1022.4|0
1632963600000|2021-09-30 01:00:00|1026.45|1023.95|1027.21|1024.71|1027.32|1024.82|1025.09|1022.59|0
1632967200000|2021-09-30 02:00:00|1027.19|1024.69|1027.97|1025.47|1028.34|1025.84|1027|1024.5|0
1632970800000|2021-09-30 03:00:00|1027.98|1025.48|1028.9|1026.4|1029.22|1026.72|1027.58|1025.08|0
1632974400000|2021-09-30 04:00:00|1028.89|1026.39|1029.58|1027.08|1029.88|1027.38|1028.78|1026.28|0
1632978000000|2021-09-30 05:00:00|1029.59|1027.09|1029.18|1026.68|1031.44|1028.94|1028.87|1026.37|0
1632981600000|2021-09-30 06:00:00|1029.2|1026.7|1031.54|1029.04|1032.65|1030.15|1029.1|1026.6|0
1632985200000|2021-09-30 07:00:00|1031.56|1029.06|1037.89|1037.39|1042.46|1041.96|1029.7|1027.2|141
1632988800000|2021-09-30 08:00:00|1037.84|1037.34|1041.29|1040.79|1041.49|1040.99|1037.04|1036.54|13
1632992400000|2021-09-30 09:00:00|1041.34|1040.84|1039.94|1039.44|1042.29|1041.79|1038.79|1038.29|10
1632996000000|2021-09-30 10:00:00|1039.99|1039.49|1036.64|1036.14|1039.99|1039.49|1034.84|1034.34|10
1632999600000|2021-09-30 11:00:00|1036.54|1036.04|1036.58|1036.08|1037.54|1037.04|1034.43|1033.93|0
1633003200000|2021-09-30 12:00:00|1036.63|1036.13|1037.83|1037.33|1038.93|1038.43|1036.63|1036.13|25
1633006800000|2021-09-30 13:00:00|1037.78|1037.28|1037.28|1036.78|1037.78|1037.28|1031.53|1031.03|34
1633010400000|2021-09-30 14:00:00|1036.48|1035.98|1033.63|1031.13|1037.28|1036.78|1032.96|1030.46|7
1633014000000|2021-09-30 15:00:00|1033.6|1031.1|1031.63|1029.13|1037.53|1035.03|1030.17|1027.67|0
1633017600000|2021-09-30 16:00:00|1031.64|1029.14|1029.42|1026.92|1032.03|1029.53|1027.19|1024.69|0
1633021200000|2021-09-30 17:00:00|1029.46|1026.96|1031.62|1029.12|1032|1029.5|1028.69|1026.19|0
1633024800000|2021-09-30 18:00:00|1031.57|1029.07|1032.95|1030.45|1035.28|1032.78|1031.49|1028.99|0
1633028400000|2021-09-30 19:00:00|1032.97|1030.47|1028.73|1026.23|1035|1032.5|1028.22|1025.72|0
1633032000000|2021-09-30 20:00:00|1028.42|1025.92|1029.39|1026.89|1030.54|1028.04|1028.38|1025.88|0
1633035600000|2021-09-30 21:00:00|1029.41|1026.91|1029.68|1027.18|1029.94|1027.44|1029.36|1026.86|0
1633039200000|2021-09-30 22:00:00|1029.79|1027.29|1030.24|1027.74|1030.84|1028.34|1029.12|1026.62|0
1633042800000|2021-09-30 23:00:00|1030.26|1027.76|1030.6|1028.1|1031.18|1028.68|1029.96|1027.46|0
1633046400000|2021-10-01 00:00:00|1030.57|1028.07|1028.19|1025.69|1031.45|1028.95|1028.12|1025.62|0
1633050000000|2021-10-01 01:00:00|1028.2|1025.7|1021.36|1018.86|1028.49|1025.99|1020.53|1018.03|0
1633053600000|2021-10-01 02:00:00|1021.35|1018.85|1021.59|1019.09|1022.37|1019.87|1020.85|1018.35|0
1633057200000|2021-10-01 03:00:00|1021.6|1019.1|1021.05|1018.55|1023.01|1020.51|1021.05|1018.55|0
1633060800000|2021-10-01 04:00:00|1021.11|1018.61|1021.61|1019.11|1022.23|1019.73|1020.56|1018.06|0
1633064400000|2021-10-01 05:00:00|1021.65|1019.15|1022.95|1020.45|1023|1020.5|1020.87|1018.37|0
1633068000000|2021-10-01 06:00:00|1022.97|1020.47|1019.84|1017.34|1024.68|1022.18|1017.99|1015.49|0
1633071600000|2021-10-01 07:00:00|1019.91|1017.41|1028.87|1028.37|1029.82|1029.32|1016.43|1013.93|22
1633075200000|2021-10-01 08:00:00|1028.82|1028.32|1028.67|1028.17|1029.22|1028.72|1022.82|1022.32|36
1633078800000|2021-10-01 09:00:00|1028.72|1028.22|1030.2|1029.7|1030.92|1030.42|1028.3|1027.8|11
1633082400000|2021-10-01 10:00:00|1030.15|1029.65|1030.7|1030.2|1030.85|1030.35|1028.25|1027.75|0
1633086000000|2021-10-01 11:00:00|1030.6|1030.1|1036.11|1035.61|1037.46|1036.96|1030.3|1029.8|0
1633089600000|2021-10-01 12:00:00|1036.06|1035.56|1036.61|1036.11|1038.91|1038.41|1034.71|1034.21|20
1633093200000|2021-10-01 13:00:00|1036.66|1036.16|1038.41|1037.91|1039.71|1039.21|1036.41|1035.91|22
1633096800000|2021-10-01 14:00:00|1038.46|1037.96|1038.48|1035.98|1039.81|1039.31|1035.21|1032.71|62
1633100400000|2021-10-01 15:00:00|1038.5|1036|1041.27|1038.77|1042.43|1039.93|1036.56|1034.06|0
1633104000000|2021-10-01 16:00:00|1041.29|1038.79|1041.34|1038.84|1042.75|1040.25|1040.3|1037.8|0
1633107600000|2021-10-01 17:00:00|1041.38|1038.88|1044.7|1042.2|1045.63|1043.13|1040.51|1038.01|0
1633111200000|2021-10-01 18:00:00|1044.73|1042.23|1047.9|1045.4|1048.31|1045.81|1044.72|1042.22|0
1633114800000|2021-10-01 19:00:00|1047.92|1045.42|1046.35|1043.85|1050.05|1047.55|1045.67|1043.17|0
1633118400000|2021-10-01 20:00:00|1046.4|1043.9|1046.73|1044.23|1047.71|1045.21|1045.81|1043.31|0
1633122000000|2021-10-01 21:00:00|1046.64|1044.14|1046.64|1044.14|1046.64|1044.14|1046.64|1044.14|0
1633294800000|2021-10-03 21:00:00|1045.51|1043.01|1045.51|1043.01|1045.51|1043.01|1045.51|1043.01|0
1633298400000|2021-10-03 22:00:00|1045.65|1043.15|1046.23|1043.73|1046.34|1043.84|1043.23|1040.73|0
1633302000000|2021-10-03 23:00:00|1046.24|1043.74|1045.71|1043.21|1046.44|1043.94|1045.38|1042.88|0
1633305600000|2021-10-04 00:00:00|1045.69|1043.19|1042.62|1040.12|1046.22|1043.72|1041.56|1039.06|0
1633309200000|2021-10-04 01:00:00|1042.61|1040.11|1039.97|1037.47|1043.57|1041.07|1038.45|1035.95|0
1633312800000|2021-10-04 02:00:00|1039.98|1037.48|1042.1|1039.6|1043.05|1040.55|1038.79|1036.29|0
1633316400000|2021-10-04 03:00:00|1042.11|1039.61|1039.16|1036.66|1042.17|1039.67|1038.8|1036.3|0
1633320000000|2021-10-04 04:00:00|1039.14|1036.64|1041.78|1039.28|1042.19|1039.69|1038.82|1036.32|0
1633323600000|2021-10-04 05:00:00|1041.76|1039.26|1040|1037.5|1043.41|1040.91|1039.39|1036.89|0
1633327200000|2021-10-04 06:00:00|1039.98|1037.48|1037.69|1035.19|1040.54|1038.04|1035.97|1033.47|0
1633330800000|2021-10-04 07:00:00|1037.76|1035.26|1040.52|1040.02|1042.12|1041.62|1034.6|1032.1|82
1633334400000|2021-10-04 08:00:00|1040.47|1039.97|1040.87|1040.37|1042.32|1041.82|1038.97|1038.47|72
1633338000000|2021-10-04 09:00:00|1040.92|1040.42|1039.27|1038.77|1042.02|1041.52|1038.67|1038.17|0
1633341600000|2021-10-04 10:00:00|1039.32|1038.82|1039.97|1039.47|1040.67|1040.17|1038.37|1037.87|0
1633345200000|2021-10-04 11:00:00|1040.02|1039.52|1039.32|1038.82|1040.82|1040.32|1037.87|1037.37|50
1633348800000|2021-10-04 12:00:00|1039.37|1038.87|1044.02|1043.52|1044.62|1044.12|1039.27|1038.77|0
1633352400000|2021-10-04 13:00:00|1043.97|1043.47|1046.87|1046.37|1047.32|1046.82|1043.57|1043.07|8
1633356000000|2021-10-04 14:00:00|1046.82|1046.32|1038.59|1036.09|1046.97|1046.47|1036.78|1034.28|69
1633359600000|2021-10-04 15:00:00|1038.58|1036.08|1039.51|1037.01|1039.92|1037.42|1035.54|1033.04|0
1633363200000|2021-10-04 16:00:00|1039.5|1037|1037.15|1034.65|1039.84|1037.34|1036.03|1033.53|0
1633366800000|2021-10-04 17:00:00|1037.11|1034.61|1037.57|1035.07|1039.09|1036.59|1035.82|1033.32|0
1633370400000|2021-10-04 18:00:00|1037.58|1035.08|1039|1036.5|1039.67|1037.17|1037.44|1034.94|0
1633374000000|2021-10-04 19:00:00|1039.02|1036.52|1040.1|1037.6|1040.66|1038.16|1037.65|1035.15|0
1633377600000|2021-10-04 20:00:00|1040.48|1037.98|1040.84|1038.34|1041.3|1038.8|1039.96|1037.46|0
1633381200000|2021-10-04 21:00:00|1040.79|1038.29|1040.4|1037.9|1040.89|1038.39|1040.35|1037.85|0
1633384800000|2021-10-04 22:00:00|1040.46|1037.96|1041.54|1039.04|1041.75|1039.25|1040.41|1037.91|0
1633388400000|2021-10-04 23:00:00|1041.55|1039.05|1040.36|1037.86|1041.75|1039.25|1039.71|1037.21|0
1633392000000|2021-10-05 00:00:00|1040.37|1037.87|1036.4|1033.9|1040.85|1038.35|1036.38|1033.88|0
1633395600000|2021-10-05 01:00:00|1036.36|1033.86|1037.68|1035.18|1038.75|1036.25|1034.63|1032.13|0
1633399200000|2021-10-05 02:00:00|1037.67|1035.17|1040.84|1038.34|1041.22|1038.72|1037.17|1034.67|0
1633402800000|2021-10-05 03:00:00|1040.86|1038.36|1042.16|1039.66|1042.32|1039.82|1039.45|1036.95|0
1633406400000|2021-10-05 04:00:00|1042.2|1039.7|1040.92|1038.42|1042.26|1039.76|1039.92|1037.42|0
1633410000000|2021-10-05 05:00:00|1040.9|1038.4|1040.63|1038.13|1041.55|1039.05|1039.91|1037.41|0
1633413600000|2021-10-05 06:00:00|1040.65|1038.15|1040.54|1038.04|1041.96|1039.46|1038.12|1035.62|0
1633417200000|2021-10-05 07:00:00|1040.46|1037.96|1033.91|1033.41|1043.36|1042.86|1033.91|1033.41|47
1633420800000|2021-10-05 08:00:00|1033.86|1033.36|1035.25|1034.75|1035.6|1035.1|1030.9|1030.4|97
1633424400000|2021-10-05 09:00:00|1035.2|1034.7|1037.75|1037.25|1038.55|1038.05|1034.05|1033.55|0
1633428000000|2021-10-05 10:00:00|1037.7|1037.2|1038.75|1038.25|1039.8|1039.3|1036.55|1036.05|0
1633431600000|2021-10-05 11:00:00|1038.95|1038.45|1039|1038.5|1040.65|1040.15|1038.15|1037.65|20
1633435200000|2021-10-05 12:00:00|1038.9|1038.4|1041.65|1041.15|1041.65|1041.15|1038.7|1038.2|0
1633438800000|2021-10-05 13:00:00|1041.55|1041.05|1042.3|1041.8|1042.55|1042.05|1039.25|1038.75|17
1633442400000|2021-10-05 14:00:00|1042.35|1041.85|1050.51|1048.01|1050.53|1048.03|1042.35|1041.85|16
1633446000000|2021-10-05 15:00:00|1050.53|1048.03|1050.7|1048.2|1051.84|1049.34|1049.25|1046.75|0
1633449600000|2021-10-05 16:00:00|1050.66|1048.16|1050.64|1048.14|1051.61|1049.11|1049.69|1047.19|0
1633453200000|2021-10-05 17:00:00|1050.66|1048.16|1051.07|1048.57|1051.42|1048.92|1049.9|1047.4|0
1633456800000|2021-10-05 18:00:00|1051.05|1048.55|1050.85|1048.35|1051.72|1049.22|1050.38|1047.88|0
1633460400000|2021-10-05 19:00:00|1050.87|1048.37|1047.8|1045.3|1051.21|1048.71|1047.59|1045.09|0
1633464000000|2021-10-05 20:00:00|1047.79|1045.29|1048.51|1046.01|1048.82|1046.32|1047.47|1044.97|0
1633467600000|2021-10-05 21:00:00|1048.5|1046|1048.34|1045.84|1048.5|1046|1048.32|1045.82|0
1633471200000|2021-10-05 22:00:00|1048.29|1045.79|1048.92|1046.42|1049.19|1046.69|1048.04|1045.54|0
1633474800000|2021-10-05 23:00:00|1048.93|1046.43|1046.61|1044.11|1048.98|1046.48|1046.57|1044.07|0
1633478400000|2021-10-06 00:00:00|1046.62|1044.12|1048.23|1045.73|1049.16|1046.66|1046.4|1043.9|0
1633482000000|2021-10-06 01:00:00|1048.24|1045.74|1043|1040.5|1048.66|1046.16|1040.71|1038.21|0
1633485600000|2021-10-06 02:00:00|1043.01|1040.51|1042.33|1039.83|1043.73|1041.23|1040.8|1038.3|0
1633489200000|2021-10-06 03:00:00|1042.34|1039.84|1043.26|1040.76|1043.94|1041.44|1041.05|1038.55|0
1633492800000|2021-10-06 04:00:00|1043.27|1040.77|1041.91|1039.41|1043.64|1041.14|1040.21|1037.71|0
1633496400000|2021-10-06 05:00:00|1041.89|1039.39|1042.4|1039.9|1044.06|1041.56|1041.51|1039.01|0
1633500000000|2021-10-06 06:00:00|1042.41|1039.91|1043.12|1040.62|1043.66|1041.16|1040.42|1037.92|0
1633503600000|2021-10-06 07:00:00|1043.11|1040.61|1039.7|1039.2|1044.14|1043.4|1037.5|1037|0
1633507200000|2021-10-06 08:00:00|1039.6|1039.1|1039.95|1039.45|1043.4|1042.9|1035.85|1035.35|76
1633510800000|2021-10-06 09:00:00|1039.85|1039.35|1031.15|1030.65|1039.85|1039.35|1030.35|1029.85|100
1633514400000|2021-10-06 10:00:00|1031.05|1030.55|1030.95|1030.45|1032.65|1032.15|1029.4|1028.9|0
1633518000000|2021-10-06 11:00:00|1031|1030.5|1030.3|1029.8|1035.6|1035.1|1030.2|1029.7|40
1633521600000|2021-10-06 12:00:00|1030.4|1029.9|1029.5|1029|1032.9|1032.4|1028.8|1028.3|10
1633525200000|2021-10-06 13:00:00|1029.55|1029.05|1025.65|1025.15|1030.1|1029.6|1024.8|1024.3|56
1633528800000|2021-10-06 14:00:00|1025.55|1025.05|1032.72|1030.22|1032.79|1030.29|1024.05|1023.55|791
1633532400000|2021-10-06 15:00:00|1032.67|1030.17|1032.41|1029.91|1032.96|1030.46|1028.42|1025.92|0
1633536000000|2021-10-06 16:00:00|1032.39|1029.89|1029.04|1026.54|1032.67|1030.17|1027.93|1025.43|0
1633539600000|2021-10-06 17:00:00|1029.06|1026.56|1034.13|1031.63|1034.77|1032.27|1027.57|1025.07|0
1633543200000|2021-10-06 18:00:00|1034.17|1031.67|1035.65|1033.15|1038.07|1035.57|1033.25|1030.75|0
1633546800000|2021-10-06 19:00:00|1035.63|1033.13|1038.05|1035.55|1038.31|1035.81|1035.06|1032.56|0
1633550400000|2021-10-06 20:00:00|1038.04|1035.54|1038.03|1035.53|1038.49|1035.99|1037.12|1034.62|0
1633554000000|2021-10-06 21:00:00|1037.98|1035.48|1038.11|1035.61|1038.13|1035.63|1037.82|1035.32|0
1633557600000|2021-10-06 22:00:00|1038.03|1035.53|1040.23|1037.73|1040.3|1037.8|1038.03|1035.53|0
1633561200000|2021-10-06 23:00:00|1040.24|1037.74|1039.86|1037.36|1041.44|1038.94|1039.28|1036.78|0
1633564800000|2021-10-07 00:00:00|1039.83|1037.33|1041.17|1038.67|1041.67|1039.17|1039.15|1036.65|0
1633568400000|2021-10-07 01:00:00|1041.18|1038.68|1043.11|1040.61|1043.68|1041.18|1040.57|1038.07|0
1633572000000|2021-10-07 02:00:00|1043.12|1040.62|1043.48|1040.98|1044.27|1041.77|1042.76|1040.26|696
1633575600000|2021-10-07 03:00:00|1043.49|1040.99|1042.06|1039.56|1043.54|1041.04|1041.42|1038.92|0
1633579200000|2021-10-07 04:00:00|1042.07|1039.57|1041.14|1038.64|1042.63|1040.13|1040.76|1038.26|0
1633582800000|2021-10-07 05:00:00|1041.12|1038.62|1042.07|1039.57|1042.45|1039.95|1040.62|1038.12|0
1633586400000|2021-10-07 06:00:00|1041.92|1039.42|1042|1039.5|1044.84|1042.34|1039.56|1037.06|0
1633590000000|2021-10-07 07:00:00|1041.96|1039.46|1026.68|1026.18|1043.36|1040.86|1024.33|1023.83|268
1633593600000|2021-10-07 08:00:00|1026.63|1026.13|1024.33|1023.83|1027.18|1026.68|1019.78|1019.28|173
1633597200000|2021-10-07 09:00:00|1024.38|1023.88|1029.13|1028.63|1029.23|1028.73|1024.03|1023.53|0
1633600800000|2021-10-07 10:00:00|1029.03|1028.53|1031.03|1030.53|1031.33|1030.83|1028.83|1028.33|10
1633604400000|2021-10-07 11:00:00|1031.13|1030.63|1029.4|1028.9|1032.13|1031.63|1029|1028.5|0
1633608000000|2021-10-07 12:00:00|1029.3|1028.8|1032.45|1031.95|1034.5|1034|1028.7|1028.2|0
1633611600000|2021-10-07 13:00:00|1032.55|1032.05|1031.75|1031.25|1033.4|1032.9|1029.6|1029.1|6
1633615200000|2021-10-07 14:00:00|1031.8|1031.3|1031.67|1029.17|1032.45|1031.95|1029.88|1028.23|308
1633618800000|2021-10-07 15:00:00|1031.69|1029.19|1031.54|1029.04|1031.81|1029.31|1030.07|1027.57|0
1633622400000|2021-10-07 16:00:00|1031.62|1029.12|1031.46|1028.96|1031.91|1029.41|1030.52|1028.02|0
1633626000000|2021-10-07 17:00:00|1031.45|1028.95|1030.96|1028.46|1031.83|1029.33|1030.68|1028.18|0
1633629600000|2021-10-07 18:00:00|1030.94|1028.44|1028.62|1026.12|1030.99|1028.49|1028.19|1025.69|0
1633633200000|2021-10-07 19:00:00|1028.6|1026.1|1028.28|1025.78|1030.3|1027.8|1027.8|1025.3|0
1633636800000|2021-10-07 20:00:00|1028.29|1025.79|1028.45|1025.95|1029.32|1026.82|1028.16|1025.66|0
1633640400000|2021-10-07 21:00:00|1028.46|1025.96|1028.56|1026.06|1028.63|1026.13|1028.45|1025.95|0
1633644000000|2021-10-07 22:00:00|1028.57|1026.07|1029.5|1027|1029.55|1027.05|1028.4|1025.9|0
1633647600000|2021-10-07 23:00:00|1029.51|1027.01|1030.37|1027.87|1030.52|1028.02|1029.21|1026.71|0
1633651200000|2021-10-08 00:00:00|1030.33|1027.83|1030.27|1027.77|1030.37|1027.87|1027.66|1025.16|0
1633654800000|2021-10-08 01:00:00|1030.26|1027.76|1030.75|1028.25|1031.58|1029.08|1029.9|1027.4|0
1633658400000|2021-10-08 02:00:00|1030.74|1028.24|1031.01|1028.51|1031.34|1028.84|1030.09|1027.59|0
1633662000000|2021-10-08 03:00:00|1031.02|1028.52|1029.31|1026.81|1031.11|1028.61|1028.8|1026.3|0
1633665600000|2021-10-08 04:00:00|1029.32|1026.82|1028.8|1026.3|1029.42|1026.92|1028.69|1026.19|0
1633669200000|2021-10-08 05:00:00|1028.79|1026.29|1028.16|1025.66|1029.43|1026.93|1027.86|1025.36|0
1633672800000|2021-10-08 06:00:00|1028.17|1025.67|1030.89|1028.39|1030.89|1028.39|1028.13|1025.63|0
1633676400000|2021-10-08 07:00:00|1030.95|1028.45|1038.16|1037.66|1038.68|1038.18|1030.89|1028.39|33
1633680000000|2021-10-08 08:00:00|1038.01|1037.51|1037.01|1036.51|1039.06|1038.56|1034.06|1033.56|11
1633683600000|2021-10-08 09:00:00|1037.06|1036.56|1035.66|1035.16|1037.71|1037.21|1034.26|1033.76|7
1633687200000|2021-10-08 10:00:00|1035.56|1035.06|1033.56|1033.06|1036.76|1036.26|1033.16|1032.66|0
1633690800000|2021-10-08 11:00:00|1033.66|1033.16|1033.76|1033.26|1034.46|1033.96|1032.86|1032.36|0
1633694400000|2021-10-08 12:00:00|1033.66|1033.16|1035.36|1034.86|1035.46|1034.96|1032.26|1031.76|0
1633698000000|2021-10-08 13:00:00|1035.41|1034.91|1035.86|1035.36|1037.36|1036.86|1035.16|1034.66|89
1633701600000|2021-10-08 14:00:00|1035.96|1035.46|1036.94|1034.44|1038.79|1037.35|1035.95|1033.45|1
1633705200000|2021-10-08 15:00:00|1036.96|1034.46|1035.79|1033.29|1037.91|1035.41|1035.48|1032.98|0
1633708800000|2021-10-08 16:00:00|1035.82|1033.32|1035.53|1033.03|1036.42|1033.92|1034.74|1032.24|0
1633712400000|2021-10-08 17:00:00|1035.54|1033.04|1035.34|1032.84|1035.94|1033.44|1033.89|1031.39|0
1633716000000|2021-10-08 18:00:00|1035.3|1032.8|1035.96|1033.46|1036.99|1034.49|1035.12|1032.62|0
1633719600000|2021-10-08 19:00:00|1036|1033.5|1035.06|1032.56|1036.64|1034.14|1034.1|1031.6|0
1633723200000|2021-10-08 20:00:00|1035.37|1032.87|1034.84|1032.34|1035.41|1032.91|1034.21|1031.71|0
1633726800000|2021-10-08 21:00:00|1034.86|1032.36|1034.86|1032.36|1034.86|1032.36|1034.86|1032.36|0
1633903200000|2021-10-10 22:00:00|1035.09|1032.59|1034.23|1031.73|1036.07|1033.57|1032.82|1030.32|0
1633906800000|2021-10-10 23:00:00|1034.24|1031.74|1032.18|1029.68|1034.76|1032.26|1031.02|1028.52|0
1633910400000|2021-10-11 00:00:00|1032.14|1029.64|1039.5|1037|1039.94|1037.44|1031.64|1029.14|0
1633914000000|2021-10-11 01:00:00|1039.51|1037.01|1040.92|1038.42|1042.78|1040.28|1039.51|1037.01|0
1633917600000|2021-10-11 02:00:00|1040.91|1038.41|1039.95|1037.45|1041.88|1039.38|1039.94|1037.44|0
1633921200000|2021-10-11 03:00:00|1039.96|1037.46|1040.96|1038.46|1041.51|1039.01|1039.4|1036.9|0
1633924800000|2021-10-11 04:00:00|1040.97|1038.47|1041.69|1039.19|1042.13|1039.63|1040.68|1038.18|0
1633928400000|2021-10-11 05:00:00|1041.7|1039.2|1042.24|1039.74|1042.73|1040.23|1041.32|1038.82|0
1633932000000|2021-10-11 06:00:00|1042.23|1039.73|1040.44|1037.94|1043.27|1040.77|1037.07|1034.57|0
1633935600000|2021-10-11 07:00:00|1040.47|1037.97|1043.53|1043.03|1048.8|1048.3|1039.12|1036.62|102
1633939200000|2021-10-11 08:00:00|1043.63|1043.13|1044.68|1044.18|1045.03|1044.53|1041.73|1041.23|0
1633942800000|2021-10-11 09:00:00|1044.63|1044.13|1046.48|1045.98|1047.23|1046.73|1044.03|1043.53|2262
1633946400000|2021-10-11 10:00:00|1046.43|1045.93|1041.93|1041.43|1046.58|1046.08|1040.93|1040.43|10
1633950000000|2021-10-11 11:00:00|1041.88|1041.38|1042.07|1041.57|1043.03|1042.53|1041.67|1041.17|0
1633953600000|2021-10-11 12:00:00|1042.02|1041.52|1042.12|1041.62|1043.12|1042.62|1040.97|1040.47|0
1633957200000|2021-10-11 13:00:00|1041.97|1041.47|1045.07|1044.57|1045.37|1044.87|1039.97|1039.47|1321
1633960800000|2021-10-11 14:00:00|1045.12|1044.62|1044.34|1041.84|1046.11|1044.87|1043.19|1041.71|304
1633964400000|2021-10-11 15:00:00|1044.36|1041.86|1044.94|1042.44|1045.86|1043.36|1043.39|1040.89|0
1633968000000|2021-10-11 16:00:00|1044.92|1042.42|1042.54|1040.04|1045.08|1042.58|1042.13|1039.63|0
1633971600000|2021-10-11 17:00:00|1042.55|1040.05|1040.11|1037.61|1042.6|1040.1|1039.31|1036.81|0
1633975200000|2021-10-11 18:00:00|1040.09|1037.59|1040.88|1038.38|1041.47|1038.97|1039.68|1037.18|0
1633978800000|2021-10-11 19:00:00|1040.86|1038.36|1037.73|1035.23|1041.53|1039.03|1037.45|1034.95|0
1633982400000|2021-10-11 20:00:00|1037.69|1035.19|1037|1034.5|1037.77|1035.27|1036.41|1033.91|0
1633986000000|2021-10-11 21:00:00|1037.02|1034.52|1037.19|1034.69|1037.24|1034.74|1036.98|1034.48|0
1633989600000|2021-10-11 22:00:00|1037.21|1034.71|1036.17|1033.67|1037.48|1034.98|1035.96|1033.46|0
1633993200000|2021-10-11 23:00:00|1036.18|1033.68|1037.15|1034.65|1037.29|1034.79|1035.96|1033.46|0
1633996800000|2021-10-12 00:00:00|1037.19|1034.69|1034.06|1031.56|1037.74|1035.24|1033.31|1030.81|0
1634000400000|2021-10-12 01:00:00|1034.07|1031.57|1034.4|1031.9|1034.58|1032.08|1032.09|1029.59|0
1634004000000|2021-10-12 02:00:00|1034.41|1031.91|1035.24|1032.74|1035.55|1033.05|1033.98|1031.48|0
1634007600000|2021-10-12 03:00:00|1035.26|1032.76|1033.67|1031.17|1035.57|1033.07|1033.33|1030.83|0
1634011200000|2021-10-12 04:00:00|1033.69|1031.19|1034.86|1032.36|1035.19|1032.69|1033.67|1031.17|0
1634014800000|2021-10-12 05:00:00|1034.83|1032.33|1035.28|1032.78|1035.98|1033.48|1034.64|1032.14|0
1634018400000|2021-10-12 06:00:00|1035.26|1032.76|1032.05|1029.55|1035.26|1032.76|1030.49|1027.99|0
1634022000000|2021-10-12 07:00:00|1032.16|1029.66|1037.8|1037.3|1041.34|1040.84|1030.65|1028.15|438
1634025600000|2021-10-12 08:00:00|1037.85|1037.35|1040.25|1039.75|1042.05|1041.55|1036.9|1036.4|0
1634029200000|2021-10-12 09:00:00|1040.35|1039.85|1042.3|1041.8|1043.1|1042.6|1039.75|1039.25|63
1634032800000|2021-10-12 10:00:00|1042.35|1041.85|1043.5|1043|1044.6|1044.1|1041.7|1041.2|0
1634036400000|2021-10-12 11:00:00|1043.45|1042.95|1042.59|1042.09|1044.05|1043.55|1042.29|1041.79|25
1634040000000|2021-10-12 12:00:00|1042.64|1042.14|1044.99|1044.49|1044.99|1044.49|1042.29|1041.79|397
1634043600000|2021-10-12 13:00:00|1044.94|1044.44|1048.99|1048.49|1049.74|1049.24|1042.74|1042.24|9
1634047200000|2021-10-12 14:00:00|1049.04|1048.54|1047.01|1044.51|1049.61|1049.11|1046.26|1044.09|521
1634050800000|2021-10-12 15:00:00|1047.03|1044.53|1050.47|1047.97|1050.57|1048.07|1047.03|1044.53|0
1634054400000|2021-10-12 16:00:00|1050.48|1047.98|1048.69|1046.19|1051.77|1049.27|1048.21|1045.71|0
1634058000000|2021-10-12 17:00:00|1048.67|1046.17|1049.14|1046.64|1050.06|1047.56|1047.87|1045.37|0
1634061600000|2021-10-12 18:00:00|1049.1|1046.6|1049.02|1046.52|1051.34|1048.84|1048.89|1046.39|0
1634065200000|2021-10-12 19:00:00|1049.06|1046.56|1048.09|1045.59|1049.25|1046.75|1046.83|1044.33|0
1634068800000|2021-10-12 20:00:00|1048.04|1045.54|1045.79|1043.29|1048.09|1045.59|1045.3|1042.8|0
1634072400000|2021-10-12 21:00:00|1045.83|1043.33|1045.84|1043.34|1046.16|1043.66|1045.67|1043.17|0
1634076000000|2021-10-12 22:00:00|1045.8|1043.3|1046.75|1044.25|1047|1044.5|1045.8|1043.3|0
1634079600000|2021-10-12 23:00:00|1046.74|1044.24|1046.3|1043.8|1047.09|1044.59|1046.11|1043.61|0
1634083200000|2021-10-13 00:00:00|1046.32|1043.82|1048.78|1046.28|1049.3|1046.8|1046.26|1043.76|0
1634086800000|2021-10-13 01:00:00|1048.79|1046.29|1047.26|1044.76|1048.9|1046.4|1046.23|1043.73|0
1634090400000|2021-10-13 02:00:00|1047.27|1044.77|1047.35|1044.85|1047.79|1045.29|1046.55|1044.05|0
1634094000000|2021-10-13 03:00:00|1047.36|1044.86|1048.32|1045.82|1048.66|1046.16|1047.36|1044.86|0
1634097600000|2021-10-13 04:00:00|1048.34|1045.84|1049.26|1046.76|1049.38|1046.88|1048.34|1045.84|0
1634101200000|2021-10-13 05:00:00|1049.28|1046.78|1048.21|1045.71|1049.63|1047.13|1047.68|1045.18|0
1634104800000|2021-10-13 06:00:00|1048.2|1045.7|1047.94|1045.44|1048.7|1046.2|1046.87|1044.37|0
1634108400000|2021-10-13 07:00:00|1047.97|1045.47|1046.54|1046.04|1048.04|1047.19|1038.71|1038.21|192
1634112000000|2021-10-13 08:00:00|1046.69|1046.19|1048.19|1047.69|1049.79|1049.29|1045.54|1045.04|0
1634115600000|2021-10-13 09:00:00|1048.29|1047.79|1048.59|1048.09|1050.04|1049.54|1047.14|1046.64|363
1634119200000|2021-10-13 10:00:00|1048.64|1048.14|1047.29|1046.79|1049.14|1048.64|1045.44|1044.94|254
1634122800000|2021-10-13 11:00:00|1047.24|1046.74|1049.48|1048.98|1050.63|1050.13|1047.09|1046.59|30
1634126400000|2021-10-13 12:00:00|1049.63|1049.13|1052.58|1052.08|1052.63|1052.13|1048.73|1048.23|155
1634130000000|2021-10-13 13:00:00|1052.63|1052.13|1052.58|1052.08|1053.63|1053.13|1051.08|1050.58|50
1634133600000|2021-10-13 14:00:00|1052.53|1052.03|1054.19|1051.69|1055.11|1053.23|1051.37|1049.52|19
1634137200000|2021-10-13 15:00:00|1054.17|1051.67|1057.16|1054.66|1057.8|1055.3|1054.04|1051.54|0
1634140800000|2021-10-13 16:00:00|1057.18|1054.68|1056.5|1054|1057.54|1055.04|1056.01|1053.51|0
1634144400000|2021-10-13 17:00:00|1056.59|1054.09|1057.83|1055.33|1058.86|1056.36|1056.33|1053.83|0
1634148000000|2021-10-13 18:00:00|1057.84|1055.34|1057.3|1054.8|1059.85|1057.35|1056.55|1054.05|0
1634151600000|2021-10-13 19:00:00|1057.28|1054.78|1057.99|1055.49|1058.33|1055.83|1056.59|1054.09|0
1634155200000|2021-10-13 20:00:00|1057.98|1055.48|1057.95|1055.45|1058.31|1055.81|1057.46|1054.96|0
1634158800000|2021-10-13 21:00:00|1057.92|1055.42|1057.97|1055.47|1058.01|1055.51|1057.85|1055.35|0
1634162400000|2021-10-13 22:00:00|1057.95|1055.45|1059.06|1056.56|1059.5|1057|1057.84|1055.34|0
1634166000000|2021-10-13 23:00:00|1059.05|1056.55|1059.42|1056.92|1059.76|1057.26|1058.82|1056.32|0
1634169600000|2021-10-14 00:00:00|1059.41|1056.91|1060.03|1057.53|1061.05|1058.55|1059.31|1056.81|0
1634173200000|2021-10-14 01:00:00|1060.02|1057.52|1059.39|1056.89|1060.53|1058.03|1059.35|1056.85|0
1634176800000|2021-10-14 02:00:00|1059.37|1056.87|1060.04|1057.54|1060.26|1057.76|1059.34|1056.84|0
1634180400000|2021-10-14 03:00:00|1060.1|1057.6|1060.24|1057.74|1060.94|1058.44|1059.78|1057.28|0
1634184000000|2021-10-14 04:00:00|1060.25|1057.75|1060.34|1057.84|1060.4|1057.9|1059.83|1057.33|0
1634187600000|2021-10-14 05:00:00|1060.33|1057.83|1061.25|1058.75|1061.25|1058.75|1059.5|1057|0
1634191200000|2021-10-14 06:00:00|1061.24|1058.74|1063.83|1061.33|1063.83|1061.33|1059.67|1057.17|0
1634194800000|2021-10-14 07:00:00|1063.82|1061.32|1064.02|1063.52|1066.65|1064.15|1059.17|1058.67|464
1634198400000|2021-10-14 08:00:00|1063.92|1063.42|1067.12|1066.62|1068.42|1067.92|1063.62|1063.12|20
1634202000000|2021-10-14 09:00:00|1067.07|1066.57|1065.57|1065.07|1067.12|1066.62|1063.77|1063.27|71
1634205600000|2021-10-14 10:00:00|1065.62|1065.12|1064.32|1063.82|1066.07|1065.57|1064.12|1063.62|0
1634209200000|2021-10-14 11:00:00|1064.27|1063.77|1066.11|1065.61|1066.11|1065.61|1063.82|1063.32|1620
1634212800000|2021-10-14 12:00:00|1066.06|1065.56|1067.21|1066.71|1067.26|1066.76|1065.61|1065.11|0
1634216400000|2021-10-14 13:00:00|1067.16|1066.66|1069.86|1069.36|1069.91|1069.41|1066.41|1065.91|11754
1634220000000|2021-10-14 14:00:00|1069.96|1069.46|1069.21|1066.71|1070.06|1069.56|1067.9|1065.82|1953
1634223600000|2021-10-14 15:00:00|1069.13|1066.63|1071.06|1068.56|1071.08|1068.58|1068.4|1065.9|0
1634227200000|2021-10-14 16:00:00|1071.04|1068.54|1071.48|1068.98|1071.5|1069|1070.85|1068.35|0
1634230800000|2021-10-14 17:00:00|1071.5|1069|1071.35|1068.85|1071.63|1069.13|1070.26|1067.76|0
1634234400000|2021-10-14 18:00:00|1071.34|1068.84|1072.02|1069.52|1072.17|1069.67|1070.98|1068.48|0
1634238000000|2021-10-14 19:00:00|1072.03|1069.53|1072.14|1069.64|1072.49|1069.99|1070.64|1068.14|0
1634241600000|2021-10-14 20:00:00|1072.16|1069.66|1073.25|1070.75|1073.59|1071.09|1071.7|1069.2|0
1634245200000|2021-10-14 21:00:00|1073.21|1070.71|1073.11|1070.61|1073.26|1070.76|1073.04|1070.54|0
1634248800000|2021-10-14 22:00:00|1073.06|1070.56|1073.4|1070.9|1073.59|1071.09|1072.57|1070.07|0
1634252400000|2021-10-14 23:00:00|1073.41|1070.91|1073.4|1070.9|1073.74|1071.24|1073.29|1070.79|0
1634256000000|2021-10-15 00:00:00|1073.39|1070.89|1072.38|1069.88|1073.4|1070.9|1071.24|1068.74|0
1634259600000|2021-10-15 01:00:00|1072.39|1069.89|1072.68|1070.18|1072.7|1070.2|1070.73|1068.23|0
1634263200000|2021-10-15 02:00:00|1072.69|1070.19|1073.95|1071.45|1074.53|1072.03|1072.5|1070|0
1634266800000|2021-10-15 03:00:00|1073.96|1071.46|1073.61|1071.11|1074.11|1071.61|1073.24|1070.74|0
1634270400000|2021-10-15 04:00:00|1073.63|1071.13|1073.95|1071.45|1074.18|1071.68|1073.24|1070.74|0
1634274000000|2021-10-15 05:00:00|1073.97|1071.47|1074.56|1072.06|1074.67|1072.17|1073.9|1071.4|0
1634277600000|2021-10-15 06:00:00|1074.66|1072.16|1074.49|1071.99|1075.18|1072.68|1072.74|1070.24|0
1634281200000|2021-10-15 07:00:00|1074.48|1071.98|1064.9|1064.4|1074.98|1072.48|1064.55|1064.05|0
1634284800000|2021-10-15 08:00:00|1064.85|1064.35|1064.85|1064.35|1066.4|1065.9|1064.55|1064.05|0
1634288400000|2021-10-15 09:00:00|1064.95|1064.45|1065.55|1065.05|1065.65|1065.15|1064.25|1063.75|0
1634292000000|2021-10-15 10:00:00|1065.45|1064.95|1065.35|1064.85|1066.25|1065.75|1065.05|1064.55|0
1634295600000|2021-10-15 11:00:00|1065.45|1064.95|1062.52|1062.02|1065.75|1065.25|1061.57|1061.07|26
1634299200000|2021-10-15 12:00:00|1062.47|1061.97|1063.42|1062.92|1064.97|1064.47|1062.17|1061.67|0
1634302800000|2021-10-15 13:00:00|1063.47|1062.97|1065.87|1065.37|1066.02|1065.52|1062.52|1062.02|30
1634306400000|2021-10-15 14:00:00|1065.92|1065.42|1066.25|1063.75|1066.35|1065.52|1063.4|1060.9|265
1634310000000|2021-10-15 15:00:00|1066.26|1063.76|1065.2|1062.7|1066.75|1064.25|1064.89|1062.39|0
1634313600000|2021-10-15 16:00:00|1065.18|1062.68|1066.31|1063.81|1066.47|1063.97|1065.18|1062.68|0
1634317200000|2021-10-15 17:00:00|1066.29|1063.79|1066.7|1064.2|1066.85|1064.35|1065.82|1063.32|0
1634320800000|2021-10-15 18:00:00|1066.78|1064.28|1067.36|1064.86|1067.78|1065.28|1066.75|1064.25|0
1634324400000|2021-10-15 19:00:00|1067.34|1064.84|1067.6|1065.1|1067.63|1065.13|1066.2|1063.7|0
1634328000000|2021-10-15 20:00:00|1067.72|1065.22|1068.12|1065.62|1068.17|1065.67|1067.36|1064.86|0
1634508000000|2021-10-17 22:00:00|1068.32|1065.82|1067.14|1064.64|1069.27|1066.77|1066.59|1064.09|0
1634511600000|2021-10-17 23:00:00|1067.16|1064.66|1065.22|1062.72|1067.37|1064.87|1065.18|1062.68|0
1634515200000|2021-10-18 00:00:00|1065.24|1062.74|1066.24|1063.74|1067.33|1064.83|1064.71|1062.21|0
1634518800000|2021-10-18 01:00:00|1066.23|1063.73|1066.17|1063.67|1066.58|1064.08|1064.88|1062.38|0
1634522400000|2021-10-18 02:00:00|1066.16|1063.66|1066.61|1064.11|1066.79|1064.29|1065.74|1063.24|0
1634526000000|2021-10-18 03:00:00|1066.62|1064.12|1066.33|1063.83|1066.77|1064.27|1066.23|1063.73|0
1634529600000|2021-10-18 04:00:00|1066.32|1063.82|1065.56|1063.06|1066.35|1063.85|1065.56|1063.06|0
1634533200000|2021-10-18 05:00:00|1065.57|1063.07|1065.77|1063.27|1066.28|1063.78|1065.47|1062.97|0
1634536800000|2021-10-18 06:00:00|1065.71|1063.21|1063.37|1060.87|1065.71|1063.21|1062.23|1059.73|0
1634540400000|2021-10-18 07:00:00|1063.33|1060.83|1069.47|1068.97|1069.57|1069.07|1062.36|1059.86|47
1634544000000|2021-10-18 08:00:00|1069.42|1068.92|1071.7|1071.2|1072.35|1071.85|1069.32|1068.82|72
1634547600000|2021-10-18 09:00:00|1071.65|1071.15|1071.1|1070.6|1073.7|1073.2|1070.75|1070.25|64
1634551200000|2021-10-18 10:00:00|1071.15|1070.65|1078.7|1078.2|1078.85|1078.35|1070.6|1070.1|16
1634554800000|2021-10-18 11:00:00|1078.65|1078.15|1078.68|1078.18|1079.3|1078.8|1076.53|1076.03|28
1634558400000|2021-10-18 12:00:00|1078.63|1078.13|1072.63|1072.13|1078.83|1078.33|1072.28|1071.78|0
1634562000000|2021-10-18 13:00:00|1072.58|1072.08|1070.83|1070.33|1074.23|1073.73|1070.03|1069.53|6
1634565600000|2021-10-18 14:00:00|1070.88|1070.38|1075.11|1072.61|1075.23|1072.73|1070.63|1070.1|277
1634569200000|2021-10-18 15:00:00|1075.13|1072.63|1076.82|1074.32|1077.52|1075.02|1074.92|1072.42|0
1634572800000|2021-10-18 16:00:00|1076.84|1074.34|1075.64|1073.14|1077.14|1074.64|1075.27|1072.77|0
1634576400000|2021-10-18 17:00:00|1075.62|1073.12|1075.82|1073.32|1076.15|1073.65|1075.43|1072.93|0
1634580000000|2021-10-18 18:00:00|1075.8|1073.3|1076.5|1074|1076.69|1074.19|1075.29|1072.79|0
1634583600000|2021-10-18 19:00:00|1076.48|1073.98|1077.04|1074.54|1077.19|1074.69|1076.19|1073.69|0
1634587200000|2021-10-18 20:00:00|1077.05|1074.55|1076.56|1074.06|1077.05|1074.55|1076.46|1073.96|0
1634590800000|2021-10-18 21:00:00|1076.58|1074.08|1076.72|1074.22|1076.74|1074.24|1076.56|1074.06|0
1634594400000|2021-10-18 22:00:00|1076.71|1074.21|1075.91|1073.41|1076.78|1074.28|1075.86|1073.36|0
1634598000000|2021-10-18 23:00:00|1075.92|1073.42|1076.73|1074.23|1076.93|1074.43|1075.73|1073.23|0
1634601600000|2021-10-19 00:00:00|1076.74|1074.24|1077.23|1074.73|1078.75|1076.25|1076.53|1074.03|0
1634605200000|2021-10-19 01:00:00|1077.24|1074.74|1078.06|1075.56|1078.38|1075.88|1076.23|1073.73|0
1634608800000|2021-10-19 02:00:00|1078.1|1075.6|1077.68|1075.18|1078.37|1075.87|1077.34|1074.84|0
1634612400000|2021-10-19 03:00:00|1077.67|1075.17|1078|1075.5|1078.31|1075.81|1077.4|1074.9|0
1634616000000|2021-10-19 04:00:00|1077.98|1075.48|1077.7|1075.2|1078.1|1075.6|1077.27|1074.77|0
1634619600000|2021-10-19 05:00:00|1077.67|1075.17|1078.61|1076.11|1078.71|1076.21|1077.09|1074.59|0
1634623200000|2021-10-19 06:00:00|1078.6|1076.1|1078.7|1076.2|1079.76|1077.26|1077.79|1075.29|0
1634626800000|2021-10-19 07:00:00|1078.66|1076.16|1075.11|1074.61|1078.66|1076.16|1073.09|1072.59|0
1634630400000|2021-10-19 08:00:00|1075.01|1074.51|1077.01|1076.51|1078.51|1078.01|1074.66|1074.16|0
1634634000000|2021-10-19 09:00:00|1076.86|1076.36|1078.61|1078.11|1078.86|1078.36|1076.31|1075.81|0
1634637600000|2021-10-19 10:00:00|1078.51|1078.01|1080.01|1079.51|1081.31|1080.81|1078.11|1077.61|15
1634641200000|2021-10-19 11:00:00|1080.11|1079.61|1080.26|1079.76|1081.01|1080.51|1079.51|1079.01|2
1634644800000|2021-10-19 12:00:00|1080.31|1079.81|1079.11|1078.61|1080.81|1080.31|1078.66|1078.16|23
1634648400000|2021-10-19 13:00:00|1079.06|1078.56|1071.21|1070.71|1079.11|1078.61|1070.71|1070.21|46
1634652000000|2021-10-19 14:00:00|1071.26|1070.76|1073.99|1071.49|1074.03|1072.61|1070.61|1069.61|11
1634655600000|2021-10-19 15:00:00|1073.91|1071.41|1074.5|1072|1075.08|1072.58|1073.71|1071.21|0
1634659200000|2021-10-19 16:00:00|1074.54|1072.04|1074.99|1072.49|1075.09|1072.59|1074|1071.5|0
1634662800000|2021-10-19 17:00:00|1074.97|1072.47|1074.56|1072.06|1075.01|1072.51|1074.31|1071.81|0
1634666400000|2021-10-19 18:00:00|1074.57|1072.07|1073.65|1071.15|1074.59|1072.09|1072.81|1070.31|0
1634670000000|2021-10-19 19:00:00|1073.63|1071.13|1074.61|1072.11|1075.01|1072.51|1073.51|1071.01|0
1634673600000|2021-10-19 20:00:00|1074.62|1072.12|1075.74|1073.24|1076.18|1073.68|1074.62|1072.12|0
1634677200000|2021-10-19 21:00:00|1075.71|1073.21|1075.71|1073.21|1075.74|1073.24|1075.6|1073.1|0
1634680800000|2021-10-19 22:00:00|1075.73|1073.23|1075.2|1072.7|1075.91|1073.41|1074.97|1072.47|0
1634684400000|2021-10-19 23:00:00|1075.18|1072.68|1075.84|1073.34|1076.1|1073.6|1075.06|1072.56|0
1634688000000|2021-10-20 00:00:00|1075.86|1073.36|1074.99|1072.49|1076.03|1073.53|1074.51|1072.01|0
1634691600000|2021-10-20 01:00:00|1074.98|1072.48|1074.82|1072.32|1075.49|1072.99|1073.98|1071.48|0
1634695200000|2021-10-20 02:00:00|1074.81|1072.31|1074.12|1071.62|1074.92|1072.42|1073.66|1071.16|0
1634698800000|2021-10-20 03:00:00|1074.13|1071.63|1074.98|1072.48|1075.08|1072.58|1073.96|1071.46|0
1634702400000|2021-10-20 04:00:00|1074.99|1072.49|1074.49|1071.99|1075.04|1072.54|1074.38|1071.88|0
1634706000000|2021-10-20 05:00:00|1074.46|1071.96|1073.77|1071.27|1074.46|1071.96|1073.36|1070.86|0
1634709600000|2021-10-20 06:00:00|1073.83|1071.33|1071.76|1069.26|1074.17|1071.67|1071.04|1068.54|0
1634713200000|2021-10-20 07:00:00|1071.75|1069.25|1078|1077.5|1080.55|1080.05|1069.77|1067.27|12
1634716800000|2021-10-20 08:00:00|1077.9|1077.4|1077.75|1077.25|1078.45|1077.95|1076.1|1075.6|16
1634720400000|2021-10-20 09:00:00|1077.7|1077.2|1077.1|1076.6|1078.4|1077.9|1075.75|1075.25|22
1634724000000|2021-10-20 10:00:00|1077.15|1076.65|1077.65|1077.15|1078.9|1078.4|1076.5|1076|30
1634727600000|2021-10-20 11:00:00|1077.55|1077.05|1078.76|1078.26|1078.76|1078.26|1076.6|1076.1|14
1634731200000|2021-10-20 12:00:00|1078.71|1078.21|1079.66|1079.16|1082.26|1081.76|1078.16|1077.66|10
1634734800000|2021-10-20 13:00:00|1079.71|1079.21|1081.61|1081.11|1082.61|1082.11|1078.86|1078.36|107
1634738400000|2021-10-20 14:00:00|1081.66|1081.16|1083.99|1081.49|1085.57|1083.07|1081.66|1081.16|20
1634742000000|2021-10-20 15:00:00|1084.01|1081.51|1084.47|1081.97|1084.83|1082.33|1083.43|1080.93|0
1634745600000|2021-10-20 16:00:00|1084.43|1081.93|1084.19|1081.69|1084.51|1082.01|1083.73|1081.23|0
1634749200000|2021-10-20 17:00:00|1084.28|1081.78|1083.36|1080.86|1084.4|1081.9|1082.2|1079.7|0
1634752800000|2021-10-20 18:00:00|1083.34|1080.84|1084.01|1081.51|1084.19|1081.69|1083.2|1080.7|0
1634756400000|2021-10-20 19:00:00|1084.03|1081.53|1084.06|1081.56|1084.45|1081.95|1083.4|1080.9|0
1634760000000|2021-10-20 20:00:00|1084.07|1081.57|1083.38|1080.88|1084.57|1082.07|1083.09|1080.59|0
1634763600000|2021-10-20 21:00:00|1083.4|1080.9|1083.36|1080.86|1083.43|1080.93|1083.34|1080.84|0
1634767200000|2021-10-20 22:00:00|1083.37|1080.87|1083.24|1080.74|1083.73|1081.23|1082.99|1080.49|0
1634770800000|2021-10-20 23:00:00|1083.25|1080.75|1082.55|1080.05|1083.54|1081.04|1082.55|1080.05|0
1634774400000|2021-10-21 00:00:00|1082.56|1080.06|1083.34|1080.84|1083.44|1080.94|1081.94|1079.44|0
1634778000000|2021-10-21 01:00:00|1083.36|1080.86|1084.29|1081.79|1084.46|1081.96|1082.59|1080.09|0
1634781600000|2021-10-21 02:00:00|1084.28|1081.78|1084.19|1081.69|1084.51|1082.01|1083.83|1081.33|0
1634785200000|2021-10-21 03:00:00|1084.2|1081.7|1082.88|1080.38|1084.35|1081.85|1082.84|1080.34|0
1634788800000|2021-10-21 04:00:00|1082.86|1080.36|1082.08|1079.58|1083.1|1080.6|1081.32|1078.82|0
1634792400000|2021-10-21 05:00:00|1082.02|1079.52|1080.03|1077.53|1082.07|1079.57|1079.56|1077.06|0
1634796000000|2021-10-21 06:00:00|1080.02|1077.52|1080.03|1077.53|1081.41|1078.91|1078.46|1075.96|0
1634799600000|2021-10-21 07:00:00|1079.99|1077.49|1083.26|1082.76|1086.21|1085.71|1078.74|1076.24|45
1634803200000|2021-10-21 08:00:00|1083.21|1082.71|1080.51|1080.01|1084.86|1084.36|1078.71|1078.21|2
1634806800000|2021-10-21 09:00:00|1080.56|1080.06|1077.71|1077.21|1081.76|1081.26|1075.36|1074.86|31
1634810400000|2021-10-21 10:00:00|1077.76|1077.26|1075.01|1074.51|1077.91|1077.41|1074.81|1074.31|10
1634814000000|2021-10-21 11:00:00|1074.96|1074.46|1073.72|1073.22|1075.86|1075.36|1072.66|1072.16|23
1634817600000|2021-10-21 12:00:00|1073.77|1073.27|1075.62|1075.12|1075.67|1075.17|1073.62|1073.12|60
1634821200000|2021-10-21 13:00:00|1075.67|1075.17|1078.42|1077.92|1078.82|1078.32|1075.37|1074.87|140
1634824800000|2021-10-21 14:00:00|1078.47|1077.97|1080.09|1077.59|1080.83|1079|1077.27|1076.73|122
1634828400000|2021-10-21 15:00:00|1080.1|1077.6|1078.8|1076.3|1080.72|1078.22|1077.8|1075.3|0
1634832000000|2021-10-21 16:00:00|1078.81|1076.31|1079.35|1076.85|1079.7|1077.2|1078.81|1076.31|0
1634835600000|2021-10-21 17:00:00|1079.34|1076.84|1078.95|1076.45|1079.88|1077.38|1078.76|1076.26|0
1634839200000|2021-10-21 18:00:00|1078.97|1076.47|1080.12|1077.62|1080.16|1077.66|1078.93|1076.43|0
1634842800000|2021-10-21 19:00:00|1080.14|1077.64|1082.26|1079.76|1082.49|1079.99|1080.14|1077.64|0
1634846400000|2021-10-21 20:00:00|1081.98|1079.48|1080.23|1077.73|1082.28|1079.78|1079.69|1077.19|0
1634850000000|2021-10-21 21:00:00|1080.25|1077.75|1080.86|1078.36|1080.97|1078.47|1080.21|1077.71|0
1634853600000|2021-10-21 22:00:00|1080.84|1078.34|1080.63|1078.13|1080.95|1078.45|1080.05|1077.55|0
1634857200000|2021-10-21 23:00:00|1080.62|1078.12|1080.52|1078.02|1081.02|1078.52|1080.24|1077.74|0
1634860800000|2021-10-22 00:00:00|1080.53|1078.03|1083.02|1080.52|1083.07|1080.57|1080.47|1077.97|0
1634864400000|2021-10-22 01:00:00|1083.01|1080.51|1083.97|1081.47|1084.22|1081.72|1082.45|1079.95|0
1634868000000|2021-10-22 02:00:00|1083.95|1081.45|1083.68|1081.18|1084.07|1081.57|1083.21|1080.71|0
1634871600000|2021-10-22 03:00:00|1083.7|1081.2|1084.4|1081.9|1084.52|1082.02|1083.57|1081.07|0
1634875200000|2021-10-22 04:00:00|1084.39|1081.89|1084.05|1081.55|1084.4|1081.9|1083.19|1080.69|0
1634878800000|2021-10-22 05:00:00|1084.07|1081.57|1083.4|1080.9|1084.37|1081.87|1082.98|1080.48|0
1634882400000|2021-10-22 06:00:00|1083.34|1080.84|1083.65|1081.15|1084.57|1082.07|1082.53|1080.03|0
1634886000000|2021-10-22 07:00:00|1083.62|1081.12|1073.4|1072.9|1083.86|1081.36|1071.65|1071.15|129
1634889600000|2021-10-22 08:00:00|1073.35|1072.85|1077|1076.5|1077.4|1076.9|1072.85|1072.35|23
1634893200000|2021-10-22 09:00:00|1076.95|1076.45|1076.25|1075.75|1077.15|1076.65|1075.5|1075|6
1634896800000|2021-10-22 10:00:00|1076.2|1075.7|1075.5|1075|1076.45|1075.95|1073.85|1073.35|0
1634900400000|2021-10-22 11:00:00|1075.55|1075.05|1081.94|1081.44|1081.94|1081.44|1075.55|1075.05|0
1634904000000|2021-10-22 12:00:00|1081.99|1081.49|1078.14|1077.64|1082.19|1081.69|1078.14|1077.64|93
1634907600000|2021-10-22 13:00:00|1078.24|1077.74|1079.04|1078.54|1080.14|1079.64|1077.64|1077.14|140
1634911200000|2021-10-22 14:00:00|1079.14|1078.64|1083.05|1080.55|1084.99|1083.94|1078.64|1078.14|201
1634914800000|2021-10-22 15:00:00|1083.03|1080.53|1080.39|1077.89|1083.78|1081.28|1079.14|1076.64|0
1634918400000|2021-10-22 16:00:00|1080.37|1077.87|1082.11|1079.61|1083.11|1080.61|1079.44|1076.94|0
1634922000000|2021-10-22 17:00:00|1082.13|1079.63|1081.94|1079.44|1083.21|1080.71|1081.89|1079.39|0
1634925600000|2021-10-22 18:00:00|1082.02|1079.52|1082.54|1080.04|1084.41|1081.91|1081.94|1079.44|0
1634929200000|2021-10-22 19:00:00|1082.52|1080.02|1083.03|1080.53|1083.52|1081.02|1081.82|1079.32|0
1634932800000|2021-10-22 20:00:00|1082.85|1080.35|1081.41|1078.91|1082.96|1080.46|1081.33|1078.83|0
1635109200000|2021-10-24 21:00:00|1083.25|1080.75|1083.25|1080.75|1083.25|1080.75|1083.25|1080.75|0
1635112800000|2021-10-24 22:00:00|1083.14|1080.64|1084.09|1081.59|1084.98|1082.48|1083.14|1080.64|0
1635116400000|2021-10-24 23:00:00|1084.1|1081.6|1083.64|1081.14|1084.43|1081.93|1083.07|1080.57|0
1635120000000|2021-10-25 00:00:00|1083.65|1081.15|1084.55|1082.05|1085.03|1082.53|1082.76|1080.26|0
1635123600000|2021-10-25 01:00:00|1084.57|1082.07|1084.14|1081.64|1085.02|1082.52|1083.24|1080.74|0
1635127200000|2021-10-25 02:00:00|1084.15|1081.65|1084.64|1082.14|1084.69|1082.19|1083.45|1080.95|0
1635130800000|2021-10-25 03:00:00|1084.65|1082.15|1085.25|1082.75|1085.94|1083.44|1084.53|1082.03|0
1635134400000|2021-10-25 04:00:00|1085.27|1082.77|1085.48|1082.98|1085.52|1083.02|1084.82|1082.32|0
1635138000000|2021-10-25 05:00:00|1085.46|1082.96|1085.95|1083.45|1086.14|1083.64|1084.95|1082.45|0
1635141600000|2021-10-25 06:00:00|1085.94|1083.44|1086.86|1084.36|1087.36|1084.86|1084.49|1081.99|0
1635145200000|2021-10-25 07:00:00|1086.93|1084.43|1084.37|1083.87|1087.46|1084.96|1082.09|1081.59|280
1635148800000|2021-10-25 08:00:00|1084.42|1083.92|1081.32|1080.82|1084.52|1084.02|1080.97|1080.47|55
1635152400000|2021-10-25 09:00:00|1081.27|1080.77|1081.17|1080.67|1082.77|1082.27|1080.27|1079.77|97
1635156000000|2021-10-25 10:00:00|1081.22|1080.72|1081.42|1080.92|1082.02|1081.52|1080.47|1079.97|3
1635159600000|2021-10-25 11:00:00|1081.47|1080.97|1081.96|1081.46|1082.47|1081.97|1081.42|1080.92|12
1635163200000|2021-10-25 12:00:00|1082.01|1081.51|1083.46|1082.96|1084.16|1083.66|1081.61|1081.11|19
1635166800000|2021-10-25 13:00:00|1083.41|1082.91|1081.56|1081.06|1084.41|1083.91|1080.81|1080.31|143
1635170400000|2021-10-25 14:00:00|1081.51|1081.01|1084.82|1082.32|1084.97|1083.03|1081.21|1080.71|204
1635174000000|2021-10-25 15:00:00|1084.8|1082.3|1085.84|1083.34|1086.57|1084.07|1084.52|1082.02|0
1635177600000|2021-10-25 16:00:00|1085.86|1083.36|1086.63|1084.13|1087.1|1084.6|1085.64|1083.14|0
1635181200000|2021-10-25 17:00:00|1086.65|1084.15|1086.71|1084.21|1087.52|1085.02|1086.28|1083.78|0
1635184800000|2021-10-25 18:00:00|1086.73|1084.23|1086.53|1084.03|1087.23|1084.73|1086.26|1083.76|0
1635188400000|2021-10-25 19:00:00|1086.54|1084.04|1085.89|1083.39|1086.58|1084.08|1085.41|1082.91|0
1635192000000|2021-10-25 20:00:00|1085.91|1083.41|1087.13|1084.63|1087.3|1084.8|1084.65|1082.15|0
1635195600000|2021-10-25 21:00:00|1087.16|1084.66|1087.09|1084.59|1087.16|1084.66|1086.99|1084.49|0
1635199200000|2021-10-25 22:00:00|1087.1|1084.6|1086.51|1084.01|1087.27|1084.77|1086.42|1083.92|0
1635202800000|2021-10-25 23:00:00|1086.52|1084.02|1087.21|1084.71|1087.49|1084.99|1086.44|1083.94|0
1635206400000|2021-10-26 00:00:00|1087.22|1084.72|1088.04|1085.54|1088.22|1085.72|1086.93|1084.43|0
1635210000000|2021-10-26 01:00:00|1088.06|1085.56|1087.82|1085.32|1089.09|1086.59|1087.78|1085.28|0
1635213600000|2021-10-26 02:00:00|1087.81|1085.31|1088.66|1086.16|1088.72|1086.22|1087.55|1085.05|0
1635217200000|2021-10-26 03:00:00|1088.65|1086.15|1087.66|1085.16|1088.72|1086.22|1087.53|1085.03|0
1635220800000|2021-10-26 04:00:00|1087.61|1085.11|1087.19|1084.69|1087.69|1085.19|1087.19|1084.69|0
1635224400000|2021-10-26 05:00:00|1087.21|1084.71|1087|1084.5|1087.74|1085.24|1086.89|1084.39|0
1635228000000|2021-10-26 06:00:00|1087.02|1084.52|1087.22|1084.72|1088.65|1086.15|1086.35|1083.85|0
1635231600000|2021-10-26 07:00:00|1087.16|1084.66|1080.68|1080.18|1087.46|1084.96|1079.43|1078.93|139
1635235200000|2021-10-26 08:00:00|1080.63|1080.13|1081.53|1081.03|1082.03|1081.53|1080.13|1079.63|213
1635238800000|2021-10-26 09:00:00|1081.43|1080.93|1077.73|1077.23|1081.43|1080.93|1075.78|1075.28|218
1635242400000|2021-10-26 10:00:00|1077.68|1077.18|1077.53|1077.03|1078.53|1078.03|1075.53|1075.03|0
1635246000000|2021-10-26 11:00:00|1077.58|1077.08|1079.64|1079.14|1080.29|1079.79|1075.63|1075.13|92
1635249600000|2021-10-26 12:00:00|1079.59|1079.09|1077.64|1077.14|1080.99|1080.49|1077.09|1076.59|0
1635253200000|2021-10-26 13:00:00|1077.69|1077.19|1079.49|1078.99|1079.79|1079.29|1077.09|1076.59|305
1635256800000|2021-10-26 14:00:00|1079.44|1078.94|1081.43|1078.93|1081.87|1080.04|1078.99|1078.27|1002
1635260400000|2021-10-26 15:00:00|1081.45|1078.95|1079.47|1076.97|1082.19|1079.69|1079.36|1076.86|0
1635264000000|2021-10-26 16:00:00|1079.45|1076.95|1078.2|1075.7|1079.62|1077.12|1077|1074.5|0
1635267600000|2021-10-26 17:00:00|1078.18|1075.68|1078.63|1076.13|1079.24|1076.74|1077.32|1074.82|0
1635271200000|2021-10-26 18:00:00|1078.65|1076.15|1079.57|1077.07|1079.57|1077.07|1078.49|1075.99|0
1635274800000|2021-10-26 19:00:00|1079.52|1077.02|1078.22|1075.72|1080.01|1077.51|1077.69|1075.19|0
1635278400000|2021-10-26 20:00:00|1078.17|1075.67|1078.21|1075.71|1078.95|1076.45|1078.11|1075.61|0
1635282000000|2021-10-26 21:00:00|1078.22|1075.72|1078.1|1075.6|1078.4|1075.9|1078.07|1075.57|0
1635285600000|2021-10-26 22:00:00|1078.14|1075.64|1079.33|1076.83|1079.61|1077.11|1078.13|1075.63|0
1635289200000|2021-10-26 23:00:00|1079.32|1076.82|1079.18|1076.68|1079.86|1077.36|1078.64|1076.14|0
1635292800000|2021-10-27 00:00:00|1079.19|1076.69|1077.81|1075.31|1079.61|1077.11|1077.5|1075|0
1635296400000|2021-10-27 01:00:00|1077.86|1075.36|1076.68|1074.18|1078.06|1075.56|1076.57|1074.07|0
1635300000000|2021-10-27 02:00:00|1076.71|1074.21|1077.52|1075.02|1077.74|1075.24|1076.71|1074.21|0
1635303600000|2021-10-27 03:00:00|1077.53|1075.03|1077.15|1074.65|1077.87|1075.37|1077.12|1074.62|0
1635307200000|2021-10-27 04:00:00|1077.16|1074.66|1079.41|1076.91|1079.41|1076.91|1076.88|1074.38|0
1635310800000|2021-10-27 05:00:00|1079.4|1076.9|1080.63|1078.13|1080.97|1078.47|1079.4|1076.9|0
1635314400000|2021-10-27 06:00:00|1080.68|1078.18|1079.95|1077.45|1081.07|1078.57|1079.06|1076.56|0
1635318000000|2021-10-27 07:00:00|1079.99|1077.49|1073.25|1072.75|1080.97|1078.47|1072.59|1070.52|40
1635321600000|2021-10-27 08:00:00|1073.3|1072.8|1068.65|1068.15|1073.4|1072.9|1068.5|1068|273
1635325200000|2021-10-27 09:00:00|1068.55|1068.05|1068.75|1068.25|1069.3|1068.8|1064.2|1063.7|96
1635328800000|2021-10-27 10:00:00|1068.7|1068.2|1068.5|1068|1070.45|1069.95|1067.8|1067.3|60
1635332400000|2021-10-27 11:00:00|1068.55|1068.05|1071.45|1070.95|1072.3|1071.8|1068.55|1068.05|45
1635336000000|2021-10-27 12:00:00|1071.2|1070.7|1072.1|1071.6|1073.5|1073|1070.8|1070.3|96
1635339600000|2021-10-27 13:00:00|1072.05|1071.55|1073.75|1073.25|1074.7|1074.2|1071.05|1070.55|269
1635343200000|2021-10-27 14:00:00|1073.9|1073.4|1073.06|1070.56|1074.92|1074.42|1072.41|1069.91|125
1635346800000|2021-10-27 15:00:00|1073.04|1070.54|1073.95|1071.45|1074.32|1071.82|1072.89|1070.39|0
1635350400000|2021-10-27 16:00:00|1073.98|1071.48|1075.33|1072.83|1075.66|1073.16|1073.81|1071.31|0
1635354000000|2021-10-27 17:00:00|1075.35|1072.85|1076.05|1073.55|1076.15|1073.65|1075.17|1072.67|0
1635357600000|2021-10-27 18:00:00|1076.03|1073.53|1075.25|1072.75|1076.32|1073.82|1075.16|1072.66|0
1635361200000|2021-10-27 19:00:00|1075.23|1072.73|1070.62|1068.12|1075.3|1072.8|1070.44|1067.94|0
1635364800000|2021-10-27 20:00:00|1070.65|1068.15|1071.26|1068.76|1071.37|1068.87|1070.53|1068.03|0
1635368400000|2021-10-27 21:00:00|1071.24|1068.74|1071.31|1068.81|1071.36|1068.86|1071.21|1068.71|0
1635372000000|2021-10-27 22:00:00|1071.35|1068.85|1072.04|1069.54|1072.13|1069.63|1071.35|1068.85|0
1635375600000|2021-10-27 23:00:00|1072.05|1069.55|1072.38|1069.88|1072.52|1070.02|1071.85|1069.35|0
1635379200000|2021-10-28 00:00:00|1072.37|1069.87|1071.66|1069.16|1072.79|1070.29|1070.84|1068.34|0
1635382800000|2021-10-28 01:00:00|1071.67|1069.17|1072.14|1069.64|1072.94|1070.44|1071.11|1068.61|0
1635386400000|2021-10-28 02:00:00|1072.13|1069.63|1071.72|1069.22|1072.64|1070.14|1070.95|1068.45|0
1635390000000|2021-10-28 03:00:00|1071.74|1069.24|1072.03|1069.53|1072.14|1069.64|1071.21|1068.71|0
1635393600000|2021-10-28 04:00:00|1072.02|1069.52|1072.42|1069.92|1072.52|1070.02|1071.76|1069.26|0
1635397200000|2021-10-28 05:00:00|1072.41|1069.91|1073.06|1070.56|1073.59|1071.09|1072.39|1069.89|0
1635400800000|2021-10-28 06:00:00|1073.07|1070.57|1071|1068.5|1073.38|1070.88|1070.62|1068.12|0
1635404400000|2021-10-28 07:00:00|1070.97|1068.47|1061.02|1060.52|1072.83|1070.33|1060.67|1059.78|170
1635408000000|2021-10-28 08:00:00|1061.07|1060.57|1064.67|1064.17|1066.42|1065.92|1059.87|1059.37|77
1635411600000|2021-10-28 09:00:00|1064.62|1064.12|1063.07|1062.57|1065.42|1064.92|1061.52|1061.02|16
1635415200000|2021-10-28 10:00:00|1063.12|1062.62|1060.87|1060.37|1065.37|1064.87|1060.72|1060.22|60
1635418800000|2021-10-28 11:00:00|1060.82|1060.32|1059.39|1058.89|1062.07|1061.57|1059.19|1058.69|0
1635422400000|2021-10-28 12:00:00|1059.44|1058.94|1062.14|1061.64|1062.14|1061.64|1059.44|1058.94|51
1635426000000|2021-10-28 13:00:00|1062.19|1061.69|1063.29|1062.79|1063.34|1062.84|1058.99|1058.49|131
1635429600000|2021-10-28 14:00:00|1063.34|1062.84|1062.04|1061.54|1065.29|1064.79|1062.04|1061.54|141
1635447600000|2021-10-28 19:00:00|1064.25|1061.75|1065.33|1062.83|1065.51|1063.01|1064.25|1061.75|0
1635451200000|2021-10-28 20:00:00|1065.39|1062.89|1063.23|1060.73|1065.4|1062.9|1062.01|1059.51|0
1635454800000|2021-10-28 21:00:00|1063.2|1060.7|1064.01|1061.51|1064.27|1061.77|1063.09|1060.59|0
1635458400000|2021-10-28 22:00:00|1063.97|1061.47|1063.53|1061.03|1064.13|1061.63|1063.17|1060.67|0
1635462000000|2021-10-28 23:00:00|1063.52|1061.02|1063.55|1061.05|1063.74|1061.24|1063.01|1060.51|0
1635465600000|2021-10-29 00:00:00|1063.56|1061.06|1061.73|1059.23|1064.16|1061.66|1061.62|1059.12|0
1635469200000|2021-10-29 01:00:00|1061.83|1059.33|1061.89|1059.39|1062.52|1060.02|1060.88|1058.38|0
1635472800000|2021-10-29 02:00:00|1061.9|1059.4|1062.03|1059.53|1062.53|1060.03|1061.42|1058.92|0
1635476400000|2021-10-29 03:00:00|1062.04|1059.54|1062.27|1059.77|1063.38|1060.88|1061.68|1059.18|0
1635480000000|2021-10-29 04:00:00|1062.26|1059.76|1061.4|1058.9|1062.72|1060.22|1061.4|1058.9|0
1635483600000|2021-10-29 05:00:00|1061.41|1058.91|1060.86|1058.36|1061.5|1059|1060.47|1057.97|0
1635487200000|2021-10-29 06:00:00|1060.87|1058.37|1061.14|1058.64|1061.65|1059.15|1059.06|1056.56|0
1635490800000|2021-10-29 07:00:00|1061.01|1058.51|1071.32|1070.82|1074.29|1073.79|1059.62|1057.12|194
1635494400000|2021-10-29 08:00:00|1071.37|1070.87|1069.42|1068.92|1073.02|1072.52|1067.67|1067.17|10
1635498000000|2021-10-29 09:00:00|1069.37|1068.87|1068.52|1068.02|1071.52|1071.02|1068.37|1067.87|40
1635501600000|2021-10-29 10:00:00|1068.47|1067.97|1067.87|1067.37|1069.27|1068.77|1064.92|1064.42|35
1635505200000|2021-10-29 11:00:00|1067.67|1067.17|1064.3|1063.8|1068.17|1067.67|1064.3|1063.8|75
1635508800000|2021-10-29 12:00:00|1064.35|1063.85|1063.9|1063.4|1065.75|1065.25|1063.55|1063.05|25
1635512400000|2021-10-29 13:00:00|1063.85|1063.35|1058.5|1058|1063.9|1063.4|1058.5|1058|122
1635516000000|2021-10-29 14:00:00|1058.45|1057.95|1059.17|1056.67|1059.98|1058|1056.39|1054.33|1339
1635519600000|2021-10-29 15:00:00|1059.19|1056.69|1061.36|1058.86|1062.32|1059.82|1058.71|1056.21|0
1635523200000|2021-10-29 16:00:00|1061.38|1058.88|1063.18|1060.68|1064.5|1062|1061.22|1058.72|0
1635526800000|2021-10-29 17:00:00|1063.16|1060.66|1063.41|1060.91|1063.69|1061.19|1062.72|1060.22|0
1635530400000|2021-10-29 18:00:00|1063.33|1060.83|1062.31|1059.81|1063.38|1060.88|1061.4|1058.9|0
1635534000000|2021-10-29 19:00:00|1062.3|1059.8|1064.38|1061.88|1065.07|1062.57|1061.73|1059.23|0
1635537600000|2021-10-29 20:00:00|1064.39|1061.89|1065.37|1062.87|1065.51|1063.01|1064.17|1061.67|0
1635714000000|2021-10-31 21:00:00|1064.87|1062.37|1064.87|1062.37|1064.87|1062.37|1064.87|1062.37|0
1635717600000|2021-10-31 22:00:00|1065.08|1062.58|1064.82|1062.32|1065.91|1063.41|1064.74|1062.24|0
1635721200000|2021-10-31 23:00:00|1064.83|1062.33|1065.44|1062.94|1065.73|1063.23|1064|1061.5|0
1635724800000|2021-11-01 00:00:00|1065.45|1062.95|1067.24|1064.74|1067.73|1065.23|1065.3|1062.8|0
1635728400000|2021-11-01 01:00:00|1067.23|1064.73|1065.45|1062.95|1067.23|1064.73|1064.89|1062.39|0
1635732000000|2021-11-01 02:00:00|1065.46|1062.96|1065.35|1062.85|1065.84|1063.34|1064.94|1062.44|0
1635735600000|2021-11-01 03:00:00|1065.39|1062.89|1065.4|1062.9|1065.92|1063.42|1065.34|1062.84|0
1635739200000|2021-11-01 04:00:00|1065.91|1063.41|1065.2|1062.7|1066.2|1063.7|1065.09|1062.59|0
1635742800000|2021-11-01 05:00:00|1065.19|1062.69|1065.17|1062.67|1066.3|1063.8|1065.06|1062.56|0
1635746400000|2021-11-01 06:00:00|1065.16|1062.66|1064.68|1062.18|1065.17|1062.67|1063.68|1061.18|0
1635750000000|2021-11-01 07:00:00|1064.65|1062.15|1064.99|1062.49|1066.15|1063.65|1064.58|1062.08|0
1635753600000|2021-11-01 08:00:00|1064.89|1062.39|1070.8|1070.3|1071.05|1070.55|1059.14|1058.64|317
1635757200000|2021-11-01 09:00:00|1070.85|1070.35|1071.1|1070.6|1073.35|1072.85|1070.85|1070.35|234
1635760800000|2021-11-01 10:00:00|1071.15|1070.65|1072.3|1071.8|1073.75|1073.25|1070.75|1070.25|332
1635764400000|2021-11-01 11:00:00|1072.35|1071.85|1071.85|1071.35|1072.4|1071.9|1070.95|1070.45|0
1635768000000|2021-11-01 12:00:00|1071.8|1071.3|1072.95|1072.45|1073.55|1073.05|1071.4|1070.9|21
1635771600000|2021-11-01 13:00:00|1072.9|1072.4|1071.75|1071.25|1073.6|1073.1|1071.3|1070.8|0
1635775200000|2021-11-01 14:00:00|1071.7|1071.2|1073.05|1072.55|1073.1|1072.6|1070.2|1069.7|0
1635778800000|2021-11-01 15:00:00|1073.15|1072.65|1074.83|1072.33|1075.01|1073.25|1072.45|1071.18|142
1635782400000|2021-11-01 16:00:00|1074.85|1072.35|1075.77|1073.27|1075.85|1073.35|1074.61|1072.11|0
1635786000000|2021-11-01 17:00:00|1075.79|1073.29|1074.29|1071.79|1075.89|1073.39|1074.02|1071.52|0
1635789600000|2021-11-01 18:00:00|1074.28|1071.78|1074.14|1071.64|1074.45|1071.95|1072.77|1070.27|0
1635793200000|2021-11-01 19:00:00|1074.12|1071.62|1076.19|1073.69|1076.43|1073.93|1073.88|1071.38|0
1635796800000|2021-11-01 20:00:00|1076.16|1073.66|1075.75|1073.25|1076.17|1073.67|1075.28|1072.78|0
1635800400000|2021-11-01 21:00:00|1075.7|1073.2|1075.65|1073.15|1075.74|1073.24|1075.58|1073.08|0
1635804000000|2021-11-01 22:00:00|1075.66|1073.16|1076.09|1073.59|1076.21|1073.71|1075.2|1072.7|0
1635807600000|2021-11-01 23:00:00|1076.08|1073.58|1075.24|1072.74|1076.09|1073.59|1075.24|1072.74|0
1635811200000|2021-11-02 00:00:00|1075.25|1072.75|1075.08|1072.58|1075.48|1072.98|1074.64|1072.14|0
1635814800000|2021-11-02 01:00:00|1075.09|1072.59|1074.59|1072.09|1076.09|1073.59|1074.43|1071.93|0
1635818400000|2021-11-02 02:00:00|1074.63|1072.13|1073.18|1070.68|1074.9|1072.4|1072.97|1070.47|0
1635822000000|2021-11-02 03:00:00|1073.17|1070.67|1073.77|1071.27|1073.77|1071.27|1072.74|1070.24|0
1635825600000|2021-11-02 04:00:00|1073.76|1071.26|1073.1|1070.6|1073.89|1071.39|1073.09|1070.59|0
1635829200000|2021-11-02 05:00:00|1073.09|1070.59|1074.26|1071.76|1074.6|1072.1|1072.87|1070.37|0
1635832800000|2021-11-02 06:00:00|1074.24|1071.74|1074.13|1071.63|1074.34|1071.84|1073.46|1070.96|0
1635836400000|2021-11-02 07:00:00|1074.07|1071.57|1074.45|1071.95|1075.16|1072.66|1073.8|1071.3|0
1635840000000|2021-11-02 08:00:00|1074.48|1071.98|1066.65|1066.15|1074.78|1072.28|1065.05|1064.55|43
1635843600000|2021-11-02 09:00:00|1066.7|1066.2|1068.3|1067.8|1069.1|1068.6|1065|1064.5|21
1635847200000|2021-11-02 10:00:00|1068.25|1067.75|1071.6|1071.1|1073|1072.5|1067.55|1067.05|9
1635850800000|2021-11-02 11:00:00|1071.65|1071.15|1071.15|1070.65|1072.15|1071.65|1069.55|1069.05|10
1635854400000|2021-11-02 12:00:00|1071.2|1070.7|1072.31|1071.81|1072.31|1071.81|1070.56|1070.06|9
1635858000000|2021-11-02 13:00:00|1072.36|1071.86|1071.01|1070.51|1073.16|1072.66|1068.71|1068.21|0
1635861600000|2021-11-02 14:00:00|1071.06|1070.56|1070.26|1069.76|1072.66|1072.16|1069.86|1069.36|31
1635865200000|2021-11-02 15:00:00|1070.36|1069.86|1072.48|1069.98|1073.85|1071.44|1070.26|1069.7|154
1635868800000|2021-11-02 16:00:00|1072.46|1069.96|1073.84|1071.34|1074.08|1071.58|1071.92|1069.42|0
1635872400000|2021-11-02 17:00:00|1073.86|1071.36|1073.3|1070.8|1073.88|1071.38|1072.66|1070.16|0
1635876000000|2021-11-02 18:00:00|1073.32|1070.82|1073.32|1070.82|1073.43|1070.93|1072.5|1070|0
1635879600000|2021-11-02 19:00:00|1073.31|1070.81|1073.16|1070.66|1073.68|1071.18|1072.56|1070.06|0
1635883200000|2021-11-02 20:00:00|1073.14|1070.64|1073.25|1070.75|1073.41|1070.91|1072.65|1070.15|0
1635886800000|2021-11-02 21:00:00|1073.27|1070.77|1073.2|1070.7|1073.34|1070.84|1073.17|1070.67|0
1635890400000|2021-11-02 22:00:00|1073.21|1070.71|1072.81|1070.31|1073.31|1070.81|1072.81|1070.31|0
1635894000000|2021-11-02 23:00:00|1072.82|1070.32|1072.81|1070.31|1073.04|1070.54|1072.71|1070.21|0
1635897600000|2021-11-03 00:00:00|1072.8|1070.3|1073.2|1070.7|1073.21|1070.71|1072.01|1069.51|0
1635901200000|2021-11-03 01:00:00|1073.19|1070.69|1073.51|1071.01|1074.63|1072.13|1073.09|1070.59|0
1635904800000|2021-11-03 02:00:00|1073.5|1071|1072.99|1070.49|1073.51|1071.01|1072.89|1070.39|0
1635908400000|2021-11-03 03:00:00|1073|1070.5|1072.67|1070.17|1073.1|1070.6|1072.57|1070.07|0
1635912000000|2021-11-03 04:00:00|1072.68|1070.18|1072.68|1070.18|1072.88|1070.38|1072.58|1070.08|0
1635915600000|2021-11-03 05:00:00|1072.7|1070.2|1072.27|1069.77|1072.89|1070.39|1072.07|1069.57|0
1635919200000|2021-11-03 06:00:00|1072.28|1069.78|1072.74|1070.24|1073.45|1070.95|1072.24|1069.74|0
1635922800000|2021-11-03 07:00:00|1072.71|1070.21|1072.78|1070.28|1073.18|1070.68|1071.68|1069.18|0
1635926400000|2021-11-03 08:00:00|1072.75|1070.25|1078.46|1077.96|1078.61|1078.11|1072.09|1069.89|0
1635930000000|2021-11-03 09:00:00|1078.51|1078.01|1073.86|1073.36|1078.51|1078.01|1073.86|1073.36|25
1635933600000|2021-11-03 10:00:00|1073.76|1073.26|1075.41|1074.91|1075.41|1074.91|1072.76|1072.26|10
1635937200000|2021-11-03 11:00:00|1075.36|1074.86|1074.86|1074.36|1075.41|1074.91|1073.11|1072.61|15
1635940800000|2021-11-03 12:00:00|1074.81|1074.31|1074.54|1074.04|1076.41|1075.91|1074.34|1073.84|0
1635944400000|2021-11-03 13:00:00|1074.49|1073.99|1079.34|1078.84|1079.54|1079.04|1073.79|1073.29|55
1635948000000|2021-11-03 14:00:00|1079.39|1078.89|1080.99|1080.49|1083.24|1082.74|1078.99|1078.49|163
1635951600000|2021-11-03 15:00:00|1080.94|1080.44|1081.24|1078.74|1081.34|1080.44|1079.28|1077.12|381
1635955200000|2021-11-03 16:00:00|1081.22|1078.72|1081.4|1078.9|1081.79|1079.29|1080.73|1078.23|0
1635958800000|2021-11-03 17:00:00|1081.44|1078.94|1080.99|1078.49|1081.72|1079.22|1080.9|1078.4|0
1635962400000|2021-11-03 18:00:00|1080.95|1078.45|1085.83|1083.33|1086.3|1083.8|1080.77|1078.27|0
1635966000000|2021-11-03 19:00:00|1085.85|1083.35|1087.11|1084.61|1087.48|1084.98|1085.71|1083.21|0
1635969600000|2021-11-03 20:00:00|1087.09|1084.59|1087.23|1084.73|1087.32|1084.82|1086.71|1084.21|0
1635973200000|2021-11-03 21:00:00|1087.26|1084.76|1087.33|1084.83|1087.41|1084.91|1087.24|1084.74|0
1635976800000|2021-11-03 22:00:00|1087.34|1084.84|1087.97|1085.47|1088.06|1085.56|1087.23|1084.73|0
1635980400000|2021-11-03 23:00:00|1087.98|1085.48|1088.48|1085.98|1088.88|1086.38|1087.97|1085.47|0
1635984000000|2021-11-04 00:00:00|1088.47|1085.97|1087|1084.5|1088.47|1085.97|1086.71|1084.21|0
1635987600000|2021-11-04 01:00:00|1086.99|1084.49|1086.64|1084.14|1087.52|1085.02|1086.48|1083.98|0
1635991200000|2021-11-04 02:00:00|1086.65|1084.15|1087.37|1084.87|1087.43|1084.93|1086.59|1084.09|0
1635994800000|2021-11-04 03:00:00|1087.35|1084.85|1087.17|1084.67|1087.43|1084.93|1086.99|1084.49|0
1635998400000|2021-11-04 04:00:00|1087.18|1084.68|1087.3|1084.8|1087.62|1085.12|1087.18|1084.68|0
1636002000000|2021-11-04 05:00:00|1087.29|1084.79|1087.07|1084.57|1087.51|1085.01|1086.98|1084.48|0
1636005600000|2021-11-04 06:00:00|1087.08|1084.58|1088.37|1085.87|1088.48|1085.98|1087.06|1084.56|0
1636009200000|2021-11-04 07:00:00|1088.36|1085.86|1088.02|1085.52|1089.16|1086.66|1087.69|1085.19|0
1636012800000|2021-11-04 08:00:00|1087.98|1085.48|1092.03|1091.53|1092.23|1091.73|1087.38|1084.88|55
1636016400000|2021-11-04 09:00:00|1091.98|1091.48|1092.43|1091.93|1093.53|1093.03|1090.78|1090.28|1
1636020000000|2021-11-04 10:00:00|1092.38|1091.88|1091.38|1090.88|1092.43|1091.93|1090.73|1090.23|0
1636023600000|2021-11-04 11:00:00|1091.33|1090.83|1089.53|1089.03|1091.63|1091.13|1089.53|1089.03|0
1636027200000|2021-11-04 12:00:00|1089.98|1089.48|1090.96|1090.46|1092.33|1091.83|1089.28|1088.78|11
1636030800000|2021-11-04 13:00:00|1091.01|1090.51|1089.26|1088.76|1092.01|1091.51|1088.56|1088.06|94
1636034400000|2021-11-04 14:00:00|1089.31|1088.81|1090.16|1089.66|1090.96|1090.46|1087.01|1086.51|70
1636038000000|2021-11-04 15:00:00|1090.11|1089.61|1089.39|1086.89|1090.21|1089.71|1087.14|1085.08|3230
1636041600000|2021-11-04 16:00:00|1089.4|1086.9|1089.78|1087.28|1089.78|1087.28|1088.28|1085.78|0
1636045200000|2021-11-04 17:00:00|1089.7|1087.2|1090.21|1087.71|1090.35|1087.85|1089.23|1086.73|0
1636048800000|2021-11-04 18:00:00|1090.23|1087.73|1089.68|1087.18|1090.26|1087.76|1088.95|1086.45|0
1636052400000|2021-11-04 19:00:00|1089.66|1087.16|1090.94|1088.44|1090.98|1088.48|1089.28|1086.78|0
1636056000000|2021-11-04 20:00:00|1090.87|1088.37|1090.31|1087.81|1091.06|1088.56|1090.16|1087.66|0
1636059600000|2021-11-04 21:00:00|1090.23|1087.73|1090.16|1087.66|1090.33|1087.83|1090.14|1087.64|0
1636063200000|2021-11-04 22:00:00|1090.13|1087.63|1090.63|1088.13|1090.83|1088.33|1089.75|1087.25|0
1636066800000|2021-11-04 23:00:00|1090.69|1088.19|1091.06|1088.56|1091.12|1088.62|1090.29|1087.79|0
1636070400000|2021-11-05 00:00:00|1091.05|1088.55|1090.4|1087.9|1091.09|1088.59|1089.5|1087|0
1636074000000|2021-11-05 01:00:00|1090.41|1087.91|1089.76|1087.26|1090.62|1088.12|1089.21|1086.71|0
1636077600000|2021-11-05 02:00:00|1089.75|1087.25|1090.68|1088.18|1090.99|1088.49|1089.55|1087.05|0
1636081200000|2021-11-05 03:00:00|1090.69|1088.19|1090.4|1087.9|1090.8|1088.3|1089.59|1087.09|0
1636084800000|2021-11-05 04:00:00|1090.39|1087.89|1090.34|1087.84|1090.63|1088.13|1090.3|1087.8|0
1636088400000|2021-11-05 05:00:00|1090.31|1087.81|1089.85|1087.35|1090.35|1087.85|1089.75|1087.25|0
1636092000000|2021-11-05 06:00:00|1089.88|1087.38|1089.77|1087.27|1090.42|1087.92|1089.51|1087.01|0
1636095600000|2021-11-05 07:00:00|1089.76|1087.26|1089.48|1086.98|1089.83|1087.33|1088|1085.5|0
1636099200000|2021-11-05 08:00:00|1089.5|1087|1091.7|1091.2|1092.95|1092.45|1089.4|1086.9|18
1636102800000|2021-11-05 09:00:00|1091.75|1091.25|1093.2|1092.7|1094.9|1094.4|1091|1090.5|0
1636106400000|2021-11-05 10:00:00|1093.15|1092.65|1092.6|1092.1|1093.15|1092.65|1090.85|1090.35|0
1636110000000|2021-11-05 11:00:00|1092.7|1092.2|1092.6|1092.1|1093.5|1093|1091.75|1091.25|52
1636113600000|2021-11-05 12:00:00|1092.55|1092.05|1096.09|1095.59|1096.09|1095.59|1092.15|1091.65|0
1636117200000|2021-11-05 13:00:00|1095.99|1095.49|1093.69|1093.19|1097.39|1096.89|1093.44|1092.94|92
1636120800000|2021-11-05 14:00:00|1093.64|1093.14|1094.94|1094.44|1095.74|1095.24|1092.69|1092.19|136
1636124400000|2021-11-05 15:00:00|1094.99|1094.49|1094.85|1092.35|1096.63|1095.19|1094.71|1092.35|324
1636128000000|2021-11-05 16:00:00|1094.93|1092.43|1093.98|1091.48|1095.56|1093.06|1093.71|1091.21|0
1636131600000|2021-11-05 17:00:00|1094|1091.5|1093.13|1090.63|1094.27|1091.77|1090.83|1088.33|0
1636135200000|2021-11-05 18:00:00|1093.11|1090.61|1094.23|1091.73|1094.55|1092.05|1092.9|1090.4|0
1636138800000|2021-11-05 19:00:00|1094.26|1091.76|1094.78|1092.28|1095.23|1092.73|1093.07|1090.57|0
1636142400000|2021-11-05 20:00:00|1094.76|1092.26|1093.88|1091.38|1094.81|1092.31|1093.44|1090.94|0
1636146000000|2021-11-05 21:00:00|1093.87|1091.37|1093.95|1091.45|1093.95|1091.45|1093.87|1091.37|0
1636322400000|2021-11-07 22:00:00|1093.87|1091.37|1093.87|1091.37|1093.87|1091.37|1093.87|1091.37|0
1636326000000|2021-11-07 23:00:00|1093.81|1091.31|1093.59|1091.09|1094.56|1092.06|1093.45|1090.95|0
1636329600000|2021-11-08 00:00:00|1093.58|1091.08|1092.83|1090.33|1093.69|1091.19|1092.08|1089.58|0
1636333200000|2021-11-08 01:00:00|1092.85|1090.35|1092.19|1089.69|1093.5|1091|1091.94|1089.44|0
1636336800000|2021-11-08 02:00:00|1092.18|1089.68|1093.15|1090.65|1093.37|1090.87|1092.13|1089.63|0
1636340400000|2021-11-08 03:00:00|1093.11|1090.61|1092.96|1090.46|1093.36|1090.86|1092.85|1090.35|0
1636344000000|2021-11-08 04:00:00|1092.99|1090.49|1092.56|1090.06|1093.06|1090.56|1092.3|1089.8|0
1636347600000|2021-11-08 05:00:00|1092.58|1090.08|1093.52|1091.02|1093.73|1091.23|1092.46|1089.96|0
1636351200000|2021-11-08 06:00:00|1093.54|1091.04|1092.89|1090.39|1093.83|1091.33|1092.49|1089.99|0
1636354800000|2021-11-08 07:00:00|1092.7|1090.2|1094.9|1092.4|1095.2|1092.7|1092.3|1089.8|0
1636358400000|2021-11-08 08:00:00|1094.96|1092.46|1099.72|1099.22|1101.21|1100.71|1094.6|1092.1|136
1636362000000|2021-11-08 09:00:00|1099.42|1098.92|1099.77|1099.27|1102.27|1101.77|1098.97|1098.47|38
1636365600000|2021-11-08 10:00:00|1099.82|1099.32|1099.32|1098.82|1100.97|1100.47|1098.47|1097.97|0
1636369200000|2021-11-08 11:00:00|1099.27|1098.77|1099.42|1098.92|1101.12|1100.62|1099.02|1098.52|0
1636372800000|2021-11-08 12:00:00|1099.22|1098.72|1098.74|1098.24|1100.37|1099.87|1097.92|1097.42|17
1636376400000|2021-11-08 13:00:00|1098.79|1098.29|1097.94|1097.44|1099.04|1098.54|1097.84|1097.34|6
1636380000000|2021-11-08 14:00:00|1097.89|1097.39|1103.09|1102.59|1103.24|1102.74|1097.89|1097.39|45
1636383600000|2021-11-08 15:00:00|1103.14|1102.64|1102.56|1100.06|1103.92|1102.94|1101.69|1099.58|154
1636387200000|2021-11-08 16:00:00|1102.6|1100.1|1100.38|1097.88|1102.87|1100.37|1100.14|1097.64|0
1636390800000|2021-11-08 17:00:00|1100.36|1097.86|1100.17|1097.67|1100.8|1098.3|1099.59|1097.09|0
1636394400000|2021-11-08 18:00:00|1100.19|1097.69|1100.98|1098.48|1101.11|1098.61|1099.98|1097.48|0
1636398000000|2021-11-08 19:00:00|1100.96|1098.46|1101.78|1099.28|1101.78|1099.28|1100.8|1098.3|0
1636401600000|2021-11-08 20:00:00|1101.7|1099.2|1100.94|1098.44|1101.7|1099.2|1100.2|1097.7|0
1636405200000|2021-11-08 21:00:00|1100.89|1098.39|1100.42|1097.92|1101.18|1098.68|1099.82|1097.32|0
1636408800000|2021-11-08 22:00:00|1100.44|1097.94|1100.27|1097.77|1100.45|1097.95|1100.23|1097.73|0
1636412400000|2021-11-08 23:00:00|1100.23|1097.73|1099.8|1097.3|1100.47|1097.97|1099.63|1097.13|0
1636416000000|2021-11-09 00:00:00|1099.81|1097.31|1099.31|1096.81|1100.21|1097.71|1099.22|1096.72|0
1636419600000|2021-11-09 01:00:00|1099.3|1096.8|1099.29|1096.79|1099.76|1097.26|1098.77|1096.27|0
1636423200000|2021-11-09 02:00:00|1099.26|1096.76|1099.37|1096.87|1099.75|1097.25|1099.09|1096.59|0
1636426800000|2021-11-09 03:00:00|1099.38|1096.88|1098.13|1095.63|1099.52|1097.02|1097.81|1095.31|0
1636430400000|2021-11-09 04:00:00|1098.16|1095.66|1097.99|1095.49|1098.63|1096.13|1097.82|1095.32|0
1636434000000|2021-11-09 05:00:00|1098.01|1095.51|1098.77|1096.27|1099.07|1096.57|1097.91|1095.41|0
1636437600000|2021-11-09 06:00:00|1098.78|1096.28|1099.64|1097.14|1099.66|1097.16|1098.78|1096.28|0
1636441200000|2021-11-09 07:00:00|1099.67|1097.17|1099.5|1097|1100.25|1097.75|1099.01|1096.51|0
1636444800000|2021-11-09 08:00:00|1099.49|1096.99|1101.82|1101.32|1102.32|1101.82|1098.22|1096.07|12
1636448400000|2021-11-09 09:00:00|1101.77|1101.27|1105.17|1104.67|1106.12|1105.62|1101.77|1101.27|138
1636452000000|2021-11-09 10:00:00|1105.02|1104.52|1105.97|1105.47|1107.92|1107.42|1104.47|1103.97|30
1636455600000|2021-11-09 11:00:00|1106.02|1105.52|1105.37|1104.87|1106.82|1106.32|1105.27|1104.77|0
1636459200000|2021-11-09 12:00:00|1105.42|1104.92|1102.58|1102.08|1106.07|1105.57|1102.53|1102.03|5
1636462800000|2021-11-09 13:00:00|1102.63|1102.13|1105.78|1105.28|1105.88|1105.38|1102.33|1101.83|63
1636466400000|2021-11-09 14:00:00|1105.83|1105.33|1096.68|1096.18|1106.88|1106.38|1096.48|1095.98|163
1636470000000|2021-11-09 15:00:00|1096.63|1096.13|1094.55|1094.05|1097.18|1096.68|1093.75|1093.25|80
1636473600000|2021-11-09 16:00:00|1095.34|1092.84|1094.1|1091.6|1095.76|1093.26|1093.82|1091.32|0
1636477200000|2021-11-09 17:00:00|1094.08|1091.58|1094.24|1091.74|1094.92|1092.42|1092.77|1090.27|0
1636480800000|2021-11-09 18:00:00|1094.22|1091.72|1093.4|1090.9|1094.91|1092.41|1092.91|1090.41|0
1636484400000|2021-11-09 19:00:00|1093.32|1090.82|1094.89|1092.39|1095.03|1092.53|1093.1|1090.6|0
1636488000000|2021-11-09 20:00:00|1094.88|1092.38|1095.23|1092.73|1095.49|1092.99|1093.68|1091.18|0
1636491600000|2021-11-09 21:00:00|1095.26|1092.76|1094.56|1092.06|1095.31|1092.81|1094.4|1091.9|0
1636495200000|2021-11-09 22:00:00|1094.57|1092.07|1094.6|1092.1|1094.62|1092.12|1094.45|1091.95|0
1636498800000|2021-11-09 23:00:00|1094.58|1092.08|1093.9|1091.4|1094.65|1092.15|1093.82|1091.32|0
1636502400000|2021-11-10 00:00:00|1093.91|1091.41|1094.17|1091.67|1094.49|1091.99|1093.73|1091.23|0
1636506000000|2021-11-10 01:00:00|1094.18|1091.68|1094.27|1091.77|1094.7|1092.2|1093.42|1090.92|0
1636509600000|2021-11-10 02:00:00|1094.28|1091.78|1092.72|1090.22|1094.37|1091.87|1092.37|1089.87|0
1636513200000|2021-11-10 03:00:00|1092.73|1090.23|1092.52|1090.02|1092.95|1090.45|1092.18|1089.68|0
1636516800000|2021-11-10 04:00:00|1092.53|1090.03|1092.63|1090.13|1092.74|1090.24|1092.19|1089.69|0
1636520400000|2021-11-10 05:00:00|1092.64|1090.14|1092.93|1090.43|1093.28|1090.78|1092.23|1089.73|0
1636524000000|2021-11-10 06:00:00|1092.94|1090.44|1094.58|1092.08|1094.69|1092.19|1092.82|1090.32|0
1636527600000|2021-11-10 07:00:00|1094.61|1092.11|1095.47|1092.97|1096.96|1094.46|1094.37|1091.87|0
1636531200000|2021-11-10 08:00:00|1095.51|1093.01|1096.75|1096.25|1099.75|1099.25|1095.51|1093.01|33
1636534800000|2021-11-10 09:00:00|1097.05|1096.55|1094.05|1093.55|1097.1|1096.6|1092.15|1091.65|18
1636538400000|2021-11-10 10:00:00|1094.15|1093.65|1096.65|1096.15|1097.65|1097.15|1094.05|1093.55|10
1636542000000|2021-11-10 11:00:00|1096.6|1096.1|1092.8|1092.3|1097.25|1096.75|1092.75|1092.25|50
1636545600000|2021-11-10 12:00:00|1092.85|1092.35|1094.54|1094.04|1094.64|1094.14|1092.75|1092.25|151
1636549200000|2021-11-10 13:00:00|1094.59|1094.09|1098.64|1098.14|1098.64|1098.14|1094.34|1093.84|115
1636552800000|2021-11-10 14:00:00|1098.59|1098.09|1099.59|1099.09|1100.09|1099.59|1097.04|1096.54|37
1636556400000|2021-11-10 15:00:00|1099.74|1099.24|1099.6|1097.1|1100.84|1100.34|1099.19|1097.1|24
1636560000000|2021-11-10 16:00:00|1099.62|1097.12|1099.91|1097.41|1100.49|1097.99|1098.59|1096.09|104
1636563600000|2021-11-10 17:00:00|1099.92|1097.42|1098.6|1096.1|1100.08|1097.58|1097.91|1095.41|0
1636567200000|2021-11-10 18:00:00|1098.58|1096.08|1095.64|1093.14|1098.7|1096.2|1095.01|1092.51|0
1636570800000|2021-11-10 19:00:00|1095.61|1093.11|1093.09|1090.59|1095.66|1093.16|1091.83|1089.33|0
1636574400000|2021-11-10 20:00:00|1093.12|1090.62|1094.19|1091.69|1095.34|1092.84|1092.69|1090.19|0
1636578000000|2021-11-10 21:00:00|1094.4|1091.9|1094.97|1092.47|1095.17|1092.67|1094.16|1091.66|0
1636581600000|2021-11-10 22:00:00|1095.01|1092.51|1094.97|1092.47|1095.08|1092.58|1094.94|1092.44|0
1636585200000|2021-11-10 23:00:00|1094.99|1092.49|1094.5|1092|1095.23|1092.73|1093.79|1091.29|0
1636588800000|2021-11-11 00:00:00|1094.49|1091.99|1094.59|1092.09|1095.66|1093.16|1094.17|1091.67|0
1636592400000|2021-11-11 01:00:00|1094.58|1092.08|1096.12|1093.62|1096.12|1093.62|1093.58|1091.08|0
1636596000000|2021-11-11 02:00:00|1096.13|1093.63|1095.65|1093.15|1096.33|1093.83|1095.54|1093.04|0
1636599600000|2021-11-11 03:00:00|1095.63|1093.13|1095|1092.5|1095.97|1093.47|1094.89|1092.39|0
1636603200000|2021-11-11 04:00:00|1095.02|1092.52|1094.24|1091.74|1095.11|1092.61|1093.9|1091.4|0
1636606800000|2021-11-11 05:00:00|1094.28|1091.78|1095.19|1092.69|1095.63|1093.13|1094.28|1091.78|0
1636610400000|2021-11-11 06:00:00|1095.2|1092.7|1096.24|1093.74|1096.4|1093.9|1095.2|1092.7|0
1636614000000|2021-11-11 07:00:00|1096.23|1093.73|1096.68|1094.18|1097.87|1095.37|1095.82|1093.32|0
1636617600000|2021-11-11 08:00:00|1096.65|1094.15|1091.84|1091.34|1097.48|1094.98|1089.09|1088.59|377
1636621200000|2021-11-11 09:00:00|1091.79|1091.29|1097.14|1096.64|1097.14|1096.64|1090.09|1089.59|38
1636624800000|2021-11-11 10:00:00|1097.09|1096.59|1096.59|1096.09|1097.84|1097.34|1095.44|1094.94|40
1636628400000|2021-11-11 11:00:00|1096.54|1096.04|1095.24|1094.74|1096.69|1096.19|1094.89|1094.39|0
1636632000000|2021-11-11 12:00:00|1095.19|1094.69|1094.3|1093.8|1095.19|1094.69|1093.65|1093.15|0
1636635600000|2021-11-11 13:00:00|1094.25|1093.75|1094.2|1093.7|1094.55|1094.05|1092.45|1091.95|7
1636639200000|2021-11-11 14:00:00|1094.25|1093.75|1097.35|1096.85|1097.5|1097|1094.1|1093.6|82
1636642800000|2021-11-11 15:00:00|1097.4|1096.9|1100.96|1098.46|1101.49|1099.43|1097.1|1096.6|8
1636646400000|2021-11-11 16:00:00|1100.97|1098.47|1101.15|1098.65|1102.16|1099.66|1100.76|1098.26|309
1636650000000|2021-11-11 17:00:00|1101.16|1098.66|1101.05|1098.55|1101.47|1098.97|1099.89|1097.39|0
1636653600000|2021-11-11 18:00:00|1101.04|1098.54|1101.27|1098.77|1101.36|1098.86|1100.34|1097.84|0
1636657200000|2021-11-11 19:00:00|1101.25|1098.75|1101.01|1098.51|1102.01|1099.51|1100.96|1098.46|0
1636660800000|2021-11-11 20:00:00|1101.1|1098.6|1100.49|1097.99|1101.48|1098.98|1100.28|1097.78|0
1636664400000|2021-11-11 21:00:00|1100.48|1097.98|1101.08|1098.58|1101.18|1098.68|1100.36|1097.86|0
1636668000000|2021-11-11 22:00:00|1101.04|1098.54|1101.08|1098.58|1101.09|1098.59|1100.99|1098.49|0
1636671600000|2021-11-11 23:00:00|1101.1|1098.6|1101.97|1099.47|1102.01|1099.51|1101.09|1098.59|0
1636675200000|2021-11-12 00:00:00|1101.96|1099.46|1103.08|1100.58|1103.66|1101.16|1101.91|1099.41|0
1636678800000|2021-11-12 01:00:00|1103.04|1100.54|1103.29|1100.79|1103.5|1101|1102.56|1100.06|0
1636682400000|2021-11-12 02:00:00|1103.3|1100.8|1102.48|1099.98|1103.3|1100.8|1102.37|1099.87|0
1636686000000|2021-11-12 03:00:00|1102.47|1099.97|1101.88|1099.38|1102.49|1099.99|1101.79|1099.29|0
1636689600000|2021-11-12 04:00:00|1101.89|1099.39|1101.79|1099.29|1102.13|1099.63|1101.66|1099.16|0
1636693200000|2021-11-12 05:00:00|1101.77|1099.27|1101.8|1099.3|1101.9|1099.4|1101.07|1098.57|0
1636696800000|2021-11-12 06:00:00|1101.77|1099.27|1101.3|1098.8|1102.12|1099.62|1101.08|1098.58|0
1636700400000|2021-11-12 07:00:00|1101.29|1098.79|1100.68|1098.18|1101.29|1098.79|1099.94|1097.44|0
1636704000000|2021-11-12 08:00:00|1100.74|1098.24|1100.08|1099.58|1103.61|1101.11|1097.48|1096.98|0
1636707600000|2021-11-12 09:00:00|1099.98|1099.48|1095.18|1094.68|1100.18|1099.68|1093.78|1093.28|0
1636711200000|2021-11-12 10:00:00|1095.08|1094.58|1096.78|1096.28|1097.08|1096.58|1095.08|1094.58|0
1636714800000|2021-11-12 11:00:00|1096.83|1096.33|1093.88|1093.38|1097.48|1096.98|1092.58|1092.08|0
1636718400000|2021-11-12 12:00:00|1093.93|1093.43|1095.95|1095.45|1096.95|1096.45|1093.23|1092.73|51
1636722000000|2021-11-12 13:00:00|1096.05|1095.55|1095.5|1095|1096.6|1096.1|1095.2|1094.7|26
1636725600000|2021-11-12 14:00:00|1095.45|1094.95|1096.8|1096.3|1098.3|1097.8|1094.6|1094.1|81
1636729200000|2021-11-12 15:00:00|1096.7|1096.2|1098.4|1095.9|1098.42|1097.71|1096.55|1094.62|36
1636732800000|2021-11-12 16:00:00|1098.44|1095.94|1100.51|1098.01|1100.7|1098.2|1098.23|1095.73|0
1636736400000|2021-11-12 17:00:00|1100.52|1098.02|1099.86|1097.36|1100.88|1098.38|1099.69|1097.19|0
1636740000000|2021-11-12 18:00:00|1099.88|1097.38|1099.88|1097.38|1100.15|1097.65|1099.23|1096.73|0
1636743600000|2021-11-12 19:00:00|1099.9|1097.4|1099.59|1097.09|1100.07|1097.57|1099.14|1096.64|0
1636747200000|2021-11-12 20:00:00|1099.61|1097.11|1100.53|1098.03|1101.11|1098.61|1099.55|1097.05|0
1636750800000|2021-11-12 21:00:00|1100.52|1098.02|1101.05|1098.55|1101.88|1099.38|1100.23|1097.73|0
1636754400000|2021-11-12 22:00:00|1101|1098.5|1101|1098.5|1101|1098.5|1101|1098.5|0
1636927200000|2021-11-14 22:00:00|1100.62|1098.12|1100.62|1098.12|1100.62|1098.12|1100.62|1098.12|0
1636930800000|2021-11-14 23:00:00|1100.75|1098.25|1101.01|1098.51|1101.82|1099.32|1100.75|1098.25|0
1636934400000|2021-11-15 00:00:00|1101.02|1098.52|1101.05|1098.55|1101.68|1099.18|1100.51|1098.01|0
1636938000000|2021-11-15 01:00:00|1101.04|1098.54|1100.22|1097.72|1101.15|1098.65|1100.22|1097.72|0
1636941600000|2021-11-15 02:00:00|1100.24|1097.74|1100.11|1097.61|1100.54|1098.04|1100.11|1097.61|0
1636945200000|2021-11-15 03:00:00|1100.1|1097.6|1099.45|1096.95|1100.11|1097.61|1099.35|1096.85|0
1636948800000|2021-11-15 04:00:00|1099.42|1096.92|1099.85|1097.35|1099.85|1097.35|1099.11|1096.61|0
1636952400000|2021-11-15 05:00:00|1099.5|1097|1100.08|1097.58|1100.19|1097.69|1099.4|1096.9|0
1636956000000|2021-11-15 06:00:00|1099.8|1097.3|1099.27|1096.77|1099.98|1097.48|1099.05|1096.55|0
1636959600000|2021-11-15 07:00:00|1099.32|1096.82|1098.84|1096.34|1099.94|1097.44|1098.84|1096.34|0
1636963200000|2021-11-15 08:00:00|1098.87|1096.37|1095.26|1094.76|1100.53|1098.03|1094.46|1093.96|306
1636966800000|2021-11-15 09:00:00|1095.21|1094.71|1097.56|1097.06|1098.21|1097.71|1094.76|1094.26|37
1636970400000|2021-11-15 10:00:00|1097.51|1097.01|1095.56|1095.06|1098.06|1097.56|1094.71|1094.21|19
1636974000000|2021-11-15 11:00:00|1095.51|1095.01|1094.81|1094.31|1096.06|1095.56|1094.46|1093.96|27
1636977600000|2021-11-15 12:00:00|1094.76|1094.26|1095.74|1095.24|1096.21|1095.71|1094.29|1093.79|2735
1636981200000|2021-11-15 13:00:00|1095.69|1095.19|1098.89|1098.39|1099.39|1098.89|1095.49|1094.99|232
1636984800000|2021-11-15 14:00:00|1098.94|1098.44|1096.64|1096.14|1098.94|1098.44|1095.99|1095.49|27
1636988400000|2021-11-15 15:00:00|1096.59|1096.09|1098.08|1095.58|1098.56|1096.24|1094.79|1094.29|143
1636992000000|2021-11-15 16:00:00|1098.16|1095.66|1097.72|1095.22|1099.63|1097.13|1096.51|1094.01|0
1636995600000|2021-11-15 17:00:00|1097.7|1095.2|1098.43|1095.93|1098.8|1096.3|1097.01|1094.51|0
1636999200000|2021-11-15 18:00:00|1098.41|1095.91|1098.24|1095.74|1098.77|1096.27|1098|1095.5|0
1637002800000|2021-11-15 19:00:00|1098.26|1095.76|1098.65|1096.15|1098.8|1096.3|1097.51|1095.01|0
1637006400000|2021-11-15 20:00:00|1098.63|1096.13|1098.47|1095.97|1099.04|1096.54|1097.73|1095.23|0
1637010000000|2021-11-15 21:00:00|1098.5|1096|1098.85|1096.35|1099|1096.5|1098.27|1095.77|0
1637013600000|2021-11-15 22:00:00|1098.83|1096.33|1098.69|1096.19|1098.88|1096.38|1098.66|1096.16|0
1637017200000|2021-11-15 23:00:00|1098.67|1096.17|1098.56|1096.06|1098.87|1096.37|1098.37|1095.87|0
1637020800000|2021-11-16 00:00:00|1098.57|1096.07|1098.26|1095.76|1099.05|1096.55|1097.48|1094.98|0
1637024400000|2021-11-16 01:00:00|1098.27|1095.77|1100.29|1097.79|1100.4|1097.9|1098.15|1095.65|0
1637028000000|2021-11-16 02:00:00|1100.3|1097.8|1099.11|1096.61|1100.39|1097.89|1099.1|1096.6|0
1637031600000|2021-11-16 03:00:00|1099.12|1096.62|1099.33|1096.83|1099.7|1097.2|1099.11|1096.61|0
1637035200000|2021-11-16 04:00:00|1099.32|1096.82|1098.63|1096.13|1099.32|1096.82|1098.09|1095.59|0
1637038800000|2021-11-16 05:00:00|1098.64|1096.14|1098.39|1095.89|1099.05|1096.55|1098.02|1095.52|0
1637042400000|2021-11-16 06:00:00|1098.4|1095.9|1099.07|1096.57|1099.07|1096.57|1098.01|1095.51|0
1637046000000|2021-11-16 07:00:00|1099.01|1096.51|1101.28|1098.78|1101.28|1098.78|1098.79|1096.29|0
1637049600000|2021-11-16 08:00:00|1101.29|1098.79|1098.78|1098.28|1103.34|1102.84|1097.78|1097.28|140
1637053200000|2021-11-16 09:00:00|1098.73|1098.23|1107.08|1106.58|1107.33|1106.83|1098.43|1097.93|539
1637056800000|2021-11-16 10:00:00|1107.23|1106.73|1107.93|1107.43|1110.68|1110.18|1107.18|1106.68|114
1637060400000|2021-11-16 11:00:00|1107.88|1107.38|1109.23|1108.73|1109.58|1109.08|1105.33|1104.83|22
1637064000000|2021-11-16 12:00:00|1109.28|1108.78|1107.37|1106.87|1109.73|1109.23|1107.37|1106.87|125
1637067600000|2021-11-16 13:00:00|1107.42|1106.92|1109.52|1109.02|1109.57|1109.07|1106.42|1105.92|23
1637071200000|2021-11-16 14:00:00|1109.47|1108.97|1105.72|1105.22|1109.47|1108.97|1104.92|1104.42|298
1637074800000|2021-11-16 15:00:00|1105.77|1105.27|1106.36|1103.86|1107.38|1105.97|1104.97|1103.65|179
1637078400000|2021-11-16 16:00:00|1106.34|1103.84|1108.62|1106.12|1109.26|1106.76|1106.34|1103.84|0
1637082000000|2021-11-16 17:00:00|1108.61|1106.11|1109.15|1106.65|1109.46|1106.96|1108.41|1105.91|0
1637085600000|2021-11-16 18:00:00|1109.09|1106.59|1109.75|1107.25|1109.93|1107.43|1108.96|1106.46|0
1637089200000|2021-11-16 19:00:00|1109.77|1107.27|1109.18|1106.68|1109.92|1107.42|1109.04|1106.54|0
1637092800000|2021-11-16 20:00:00|1109.16|1106.66|1107.94|1105.44|1109.32|1106.82|1107.69|1105.19|0
1637096400000|2021-11-16 21:00:00|1108.18|1105.68|1107.93|1105.43|1108.55|1106.05|1107.72|1105.22|0
1637100000000|2021-11-16 22:00:00|1107.95|1105.45|1107.98|1105.48|1108.03|1105.53|1107.91|1105.41|0
1637103600000|2021-11-16 23:00:00|1108|1105.5|1108.47|1105.97|1108.65|1106.15|1107.64|1105.14|0
1637107200000|2021-11-17 00:00:00|1108.49|1105.99|1107.4|1104.9|1108.61|1106.11|1107.27|1104.77|0
1637110800000|2021-11-17 01:00:00|1107.37|1104.87|1107.09|1104.59|1107.5|1105|1106.87|1104.37|0
1637114400000|2021-11-17 02:00:00|1107.08|1104.58|1106.76|1104.26|1107.3|1104.8|1106.65|1104.15|0
1637118000000|2021-11-17 03:00:00|1106.75|1104.25|1106.66|1104.16|1107.16|1104.66|1106.28|1103.78|0
1637121600000|2021-11-17 04:00:00|1106.67|1104.17|1107.29|1104.79|1107.31|1104.81|1106.48|1103.98|0
1637125200000|2021-11-17 05:00:00|1107.3|1104.8|1107.18|1104.68|1107.73|1105.23|1107.17|1104.67|0
1637128800000|2021-11-17 06:00:00|1107.17|1104.67|1107.31|1104.81|1107.63|1105.13|1106.87|1104.37|0
1637132400000|2021-11-17 07:00:00|1107.35|1104.85|1107.52|1105.02|1108.1|1105.6|1106.36|1103.86|0
1637136000000|2021-11-17 08:00:00|1107.57|1105.07|1104.29|1103.79|1108.13|1105.63|1097.17|1096.67|333
1637139600000|2021-11-17 09:00:00|1104.34|1103.84|1099.94|1099.44|1105.09|1104.59|1098.79|1098.29|3
1637143200000|2021-11-17 10:00:00|1099.99|1099.49|1098.64|1098.14|1100.09|1099.59|1097.19|1096.69|398
1637146800000|2021-11-17 11:00:00|1098.69|1098.19|1099.54|1099.04|1100.54|1100.04|1097.59|1097.09|63
1637150400000|2021-11-17 12:00:00|1099.64|1099.14|1098.58|1098.08|1100.18|1099.68|1098.33|1097.83|105
1637154000000|2021-11-17 13:00:00|1098.63|1098.13|1099.08|1098.58|1099.08|1098.58|1096.13|1095.63|449
1637157600000|2021-11-17 14:00:00|1099.03|1098.53|1100.93|1100.43|1101.78|1101.28|1097.38|1096.88|568
1637161200000|2021-11-17 15:00:00|1100.78|1100.28|1105.34|1102.84|1106.15|1103.87|1100.78|1100.28|260
1637164800000|2021-11-17 16:00:00|1105.26|1102.76|1106.01|1103.51|1106.22|1103.72|1104.23|1101.73|0
1637168400000|2021-11-17 17:00:00|1106.03|1103.53|1104.15|1101.65|1106.17|1103.67|1103.42|1100.92|0
1637172000000|2021-11-17 18:00:00|1104.11|1101.61|1105.16|1102.66|1105.2|1102.7|1103.86|1101.36|0
1637175600000|2021-11-17 19:00:00|1105.17|1102.67|1104.67|1102.17|1105.18|1102.68|1103.9|1101.4|0
1637179200000|2021-11-17 20:00:00|1104.69|1102.19|1104.36|1101.86|1105.03|1102.53|1103.83|1101.33|0
1637182800000|2021-11-17 21:00:00|1104.56|1102.06|1104.31|1101.81|1104.59|1102.09|1103.74|1101.24|0
1637186400000|2021-11-17 22:00:00|1104.3|1101.8|1104.23|1101.73|1104.35|1101.85|1104.23|1101.73|0
1637190000000|2021-11-17 23:00:00|1104.24|1101.74|1104.87|1102.37|1104.89|1102.39|1104.1|1101.6|0
1637193600000|2021-11-18 00:00:00|1104.86|1102.36|1104.78|1102.28|1105.07|1102.57|1104.07|1101.57|0
1637197200000|2021-11-18 01:00:00|1104.79|1102.29|1104|1101.5|1104.89|1102.39|1103.79|1101.29|0
1637200800000|2021-11-18 02:00:00|1103.99|1101.49|1103.82|1101.32|1104.34|1101.84|1103.46|1100.96|0
1637204400000|2021-11-18 03:00:00|1103.78|1101.28|1104.02|1101.52|1104.23|1101.73|1103.61|1101.11|0
1637208000000|2021-11-18 04:00:00|1104.06|1101.56|1104.45|1101.95|1104.55|1102.05|1104.02|1101.52|0
1637211600000|2021-11-18 05:00:00|1104.46|1101.96|1104.56|1102.06|1105.26|1102.76|1104.46|1101.96|0
1637215200000|2021-11-18 06:00:00|1104.54|1102.04|1104.5|1102|1104.68|1102.18|1104.38|1101.88|0
1637218800000|2021-11-18 07:00:00|1104.49|1101.99|1103.86|1101.36|1105.21|1102.71|1103.82|1101.32|0
1637222400000|2021-11-18 08:00:00|1103.84|1101.34|1094.07|1093.57|1104.01|1101.51|1092.02|1091.52|11101
1637226000000|2021-11-18 09:00:00|1094.02|1093.52|1094.67|1094.17|1096.02|1095.52|1092.92|1092.42|3070
1637229600000|2021-11-18 10:00:00|1094.72|1094.22|1094.27|1093.77|1094.97|1094.47|1093.27|1092.77|0
1637233200000|2021-11-18 11:00:00|1094.22|1093.72|1096.17|1095.67|1096.37|1095.87|1093.47|1092.97|83
1637236800000|2021-11-18 12:00:00|1096.22|1095.72|1095.65|1095.15|1096.42|1095.92|1094.57|1094.07|34
1637240400000|2021-11-18 13:00:00|1095.7|1095.2|1094.05|1093.55|1096.1|1095.6|1093|1092.5|101
1637244000000|2021-11-18 14:00:00|1094|1093.5|1093.35|1092.85|1097.5|1097|1093.3|1092.8|561
1637247600000|2021-11-18 15:00:00|1093.3|1092.8|1093.39|1090.89|1093.8|1093.3|1091.31|1089.08|94
1637251200000|2021-11-18 16:00:00|1093.3|1090.8|1095.07|1092.57|1095.4|1092.9|1092.38|1089.88|0
1637254800000|2021-11-18 17:00:00|1095.08|1092.58|1095.08|1092.58|1096.5|1094|1094.66|1092.16|0
1637258400000|2021-11-18 18:00:00|1095.07|1092.57|1095.33|1092.83|1095.78|1093.28|1094.88|1092.38|0
1637262000000|2021-11-18 19:00:00|1095.31|1092.81|1095.5|1093|1095.64|1093.14|1094.09|1091.59|0
1637265600000|2021-11-18 20:00:00|1095.52|1093.02|1096.02|1093.52|1096.07|1093.57|1095.16|1092.66|0
1637269200000|2021-11-18 21:00:00|1096.04|1093.54|1096.63|1094.13|1096.87|1094.37|1095.39|1092.89|0
1637272800000|2021-11-18 22:00:00|1096.66|1094.16|1096.63|1094.13|1096.68|1094.18|1096.58|1094.08|0
1637276400000|2021-11-18 23:00:00|1096.65|1094.15|1096.58|1094.08|1097.01|1094.51|1096.21|1093.71|0
1637193600000|2021-11-18 00:00:00|1104.86|1102.36|1104.78|1102.28|1105.07|1102.57|1104.07|1101.57|0
1637197200000|2021-11-18 01:00:00|1104.79|1102.29|1104|1101.5|1104.89|1102.39|1103.79|1101.29|0
1637200800000|2021-11-18 02:00:00|1103.99|1101.49|1103.82|1101.32|1104.34|1101.84|1103.46|1100.96|0
1637204400000|2021-11-18 03:00:00|1103.78|1101.28|1104.02|1101.52|1104.23|1101.73|1103.61|1101.11|0
1637208000000|2021-11-18 04:00:00|1104.06|1101.56|1104.45|1101.95|1104.55|1102.05|1104.02|1101.52|0
1637211600000|2021-11-18 05:00:00|1104.46|1101.96|1104.56|1102.06|1105.26|1102.76|1104.46|1101.96|0
1637215200000|2021-11-18 06:00:00|1104.54|1102.04|1104.5|1102|1104.68|1102.18|1104.38|1101.88|0
1637218800000|2021-11-18 07:00:00|1104.49|1101.99|1103.86|1101.36|1105.21|1102.71|1103.82|1101.32|0
1637222400000|2021-11-18 08:00:00|1103.84|1101.34|1094.07|1093.57|1104.01|1101.51|1092.02|1091.52|11101
1637226000000|2021-11-18 09:00:00|1094.02|1093.52|1094.67|1094.17|1096.02|1095.52|1092.92|1092.42|3070
1637229600000|2021-11-18 10:00:00|1094.72|1094.22|1094.27|1093.77|1094.97|1094.47|1093.27|1092.77|0
1637233200000|2021-11-18 11:00:00|1094.22|1093.72|1096.17|1095.67|1096.37|1095.87|1093.47|1092.97|83
1637236800000|2021-11-18 12:00:00|1096.22|1095.72|1095.65|1095.15|1096.42|1095.92|1094.57|1094.07|34
1637240400000|2021-11-18 13:00:00|1095.7|1095.2|1094.05|1093.55|1096.1|1095.6|1093|1092.5|101
1637244000000|2021-11-18 14:00:00|1094|1093.5|1093.35|1092.85|1097.5|1097|1093.3|1092.8|561
1637247600000|2021-11-18 15:00:00|1093.3|1092.8|1093.39|1090.89|1093.8|1093.3|1091.31|1089.08|94
1637251200000|2021-11-18 16:00:00|1093.3|1090.8|1095.07|1092.57|1095.4|1092.9|1092.38|1089.88|0
1637254800000|2021-11-18 17:00:00|1095.08|1092.58|1095.08|1092.58|1096.5|1094|1094.66|1092.16|0
1637258400000|2021-11-18 18:00:00|1095.07|1092.57|1095.33|1092.83|1095.78|1093.28|1094.88|1092.38|0
1637262000000|2021-11-18 19:00:00|1095.31|1092.81|1095.5|1093|1095.64|1093.14|1094.09|1091.59|0
1637265600000|2021-11-18 20:00:00|1095.52|1093.02|1096.02|1093.52|1096.07|1093.57|1095.16|1092.66|0
1637269200000|2021-11-18 21:00:00|1096.04|1093.54|1096.63|1094.13|1096.87|1094.37|1095.39|1092.89|0
1637272800000|2021-11-18 22:00:00|1096.66|1094.16|1096.63|1094.13|1096.68|1094.18|1096.58|1094.08|0
1637276400000|2021-11-18 23:00:00|1096.65|1094.15|1096.58|1094.08|1097.01|1094.51|1096.21|1093.71|0
1637280000000|2021-11-19 00:00:00|1096.57|1094.07|1096.41|1093.91|1097.07|1094.57|1096.17|1093.67|0
1637283600000|2021-11-19 01:00:00|1096.4|1093.9|1097.12|1094.62|1097.66|1095.16|1095.88|1093.38|0
1637287200000|2021-11-19 02:00:00|1097.13|1094.63|1098.3|1095.8|1098.35|1095.85|1097.01|1094.51|0
1637290800000|2021-11-19 03:00:00|1098.28|1095.78|1098.38|1095.88|1098.71|1096.21|1097.86|1095.36|0
1637294400000|2021-11-19 04:00:00|1098.37|1095.87|1098.53|1096.03|1098.69|1096.19|1098.27|1095.77|0
1637298000000|2021-11-19 05:00:00|1098.47|1095.97|1098.23|1095.73|1098.75|1096.25|1098.23|1095.73|0
1637301600000|2021-11-19 06:00:00|1098.22|1095.72|1098.8|1096.3|1099.08|1096.58|1098.22|1095.72|0
1637305200000|2021-11-19 07:00:00|1098.81|1096.31|1098.45|1095.95|1099.22|1096.72|1098.13|1095.63|0
1637308800000|2021-11-19 08:00:00|1098.48|1095.98|1099.46|1098.96|1104.81|1104.31|1097.91|1095.41|26
1637312400000|2021-11-19 09:00:00|1099.51|1099.01|1092.86|1092.36|1100.81|1100.31|1092.61|1092.11|28
1637316000000|2021-11-19 10:00:00|1092.96|1092.46|1091.61|1091.11|1093.26|1092.76|1088.31|1087.81|10
1637319600000|2021-11-19 11:00:00|1091.66|1091.16|1085.96|1085.46|1092.21|1091.71|1085.66|1085.16|11
1637323200000|2021-11-19 12:00:00|1086.01|1085.51|1083.44|1082.94|1087.06|1086.56|1082.19|1081.69|81
1637326800000|2021-11-19 13:00:00|1083.54|1083.04|1088.04|1087.54|1088.39|1087.89|1083.04|1082.54|68
1637330400000|2021-11-19 14:00:00|1087.99|1087.49|1091.39|1090.89|1094.24|1093.74|1086.84|1086.34|87
1637334000000|2021-11-19 15:00:00|1091.34|1090.84|1091.02|1088.52|1092.52|1091.15|1089.35|1087.3|153
1637337600000|2021-11-19 16:00:00|1091.04|1088.54|1092.68|1090.18|1094.12|1091.62|1090.83|1088.33|0
1637341200000|2021-11-19 17:00:00|1092.69|1090.19|1093.59|1091.09|1094.2|1091.7|1092.69|1090.19|0
1637344800000|2021-11-19 18:00:00|1093.61|1091.11|1091.8|1089.3|1093.76|1091.26|1090.18|1087.68|0
1637348400000|2021-11-19 19:00:00|1091.81|1089.31|1091.28|1088.78|1092.34|1089.84|1090.9|1088.4|0
1637352000000|2021-11-19 20:00:00|1091.26|1088.76|1091.54|1089.04|1091.83|1089.33|1090.35|1087.85|0
1637355600000|2021-11-19 21:00:00|1091.53|1089.03|1092.3|1089.8|1092.35|1089.85|1091.33|1088.83|0
1637359200000|2021-11-19 22:00:00|1092.35|1089.85|1092.35|1089.85|1092.35|1089.85|1092.35|1089.85|0
1637535600000|2021-11-21 23:00:00|1092.54|1090.04|1091.82|1089.32|1093.48|1090.98|1091.76|1089.26|0
1637539200000|2021-11-22 00:00:00|1091.83|1089.33|1093.05|1090.55|1093.15|1090.65|1091.47|1088.97|0
1637542800000|2021-11-22 01:00:00|1093.06|1090.56|1093.98|1091.48|1094.2|1091.7|1093.05|1090.55|0
1637546400000|2021-11-22 02:00:00|1093.99|1091.49|1094.4|1091.9|1094.69|1092.19|1093.99|1091.49|0
1637550000000|2021-11-22 03:00:00|1094.37|1091.87|1094.21|1091.71|1094.44|1091.94|1094.05|1091.55|0
1637553600000|2021-11-22 04:00:00|1094.22|1091.72|1094.39|1091.89|1095.23|1092.73|1094.22|1091.72|0
1637557200000|2021-11-22 05:00:00|1094.36|1091.86|1094.44|1091.94|1094.5|1092|1093.97|1091.47|0
1637560800000|2021-11-22 06:00:00|1094.43|1091.93|1093.87|1091.37|1095.13|1092.63|1093.81|1091.31|0
1637564400000|2021-11-22 07:00:00|1093.92|1091.42|1093.43|1090.93|1095.23|1092.73|1093.23|1090.73|0
1637568000000|2021-11-22 08:00:00|1093.46|1090.96|1094.04|1093.54|1097.15|1096.65|1088.9|1086.77|157
1637571600000|2021-11-22 09:00:00|1093.99|1093.49|1092.24|1091.74|1095.99|1095.49|1091.94|1091.44|10
1637575200000|2021-11-22 10:00:00|1092.29|1091.79|1091.44|1090.94|1092.89|1092.39|1089.94|1089.44|0
1637578800000|2021-11-22 11:00:00|1091.39|1090.89|1088.99|1088.49|1093.99|1093.49|1088.29|1087.79|120
1637582400000|2021-11-22 12:00:00|1089.09|1088.59|1089.39|1088.89|1089.69|1089.19|1087.84|1087.34|25
1637586000000|2021-11-22 13:00:00|1089.34|1088.84|1090.7|1090.2|1091.5|1091|1087.84|1087.34|3
1637589600000|2021-11-22 14:00:00|1090.4|1089.9|1095.05|1094.55|1095.1|1094.6|1089.4|1088.9|74
1637593200000|2021-11-22 15:00:00|1095|1094.5|1096.16|1093.66|1097.33|1095.88|1094.03|1093.3|357
1637596800000|2021-11-22 16:00:00|1096.14|1093.64|1089.23|1086.73|1096.38|1093.88|1087.57|1085.07|0
1637600400000|2021-11-22 17:00:00|1089.22|1086.72|1090.58|1088.08|1091.66|1089.16|1088.52|1086.02|0
1637604000000|2021-11-22 18:00:00|1090.56|1088.06|1090.99|1088.49|1091.66|1089.16|1089.98|1087.48|0
1637607600000|2021-11-22 19:00:00|1091.01|1088.51|1093.33|1090.83|1093.6|1091.1|1090.84|1088.34|0
1637611200000|2021-11-22 20:00:00|1093.35|1090.85|1086.52|1084.02|1094.27|1091.77|1086.34|1083.84|0
1637614800000|2021-11-22 21:00:00|1086.64|1084.14|1087.36|1084.86|1087.4|1084.9|1085.54|1083.04|0
1637618400000|2021-11-22 22:00:00|1087.38|1084.88|1087.31|1084.81|1087.43|1084.93|1087.25|1084.75|0
1637622000000|2021-11-22 23:00:00|1087.36|1084.86|1087.59|1085.09|1088.11|1085.61|1087.34|1084.84|0
1637625600000|2021-11-23 00:00:00|1087.6|1085.1|1087.85|1085.35|1088.21|1085.71|1086.89|1084.39|0
1637629200000|2021-11-23 01:00:00|1087.86|1085.36|1086.97|1084.47|1088.11|1085.61|1086.74|1084.24|0
1637632800000|2021-11-23 02:00:00|1086.98|1084.48|1086.6|1084.1|1087.45|1084.95|1085.67|1083.17|0
1637636400000|2021-11-23 03:00:00|1086.61|1084.11|1087.17|1084.67|1087.62|1085.12|1086.6|1084.1|0
1637640000000|2021-11-23 04:00:00|1087.18|1084.68|1087.44|1084.94|1087.71|1085.21|1086.98|1084.48|0
1637643600000|2021-11-23 05:00:00|1087.45|1084.95|1085.5|1083|1087.56|1085.06|1084.76|1082.26|0
1637647200000|2021-11-23 06:00:00|1085.51|1083.01|1085.4|1082.9|1086.06|1083.56|1084.64|1082.14|0
1637650800000|2021-11-23 07:00:00|1085.34|1082.84|1083.89|1081.39|1086.13|1083.63|1079.45|1076.95|0
1637654400000|2021-11-23 08:00:00|1083.91|1081.41|1075.81|1075.31|1088.83|1088.33|1074.56|1074.06|45
1637658000000|2021-11-23 09:00:00|1075.86|1075.36|1073.71|1073.21|1076.51|1076.01|1071.66|1071.16|15
1637661600000|2021-11-23 10:00:00|1073.66|1073.16|1075.76|1075.26|1076.31|1075.81|1073.16|1072.66|0
1637665200000|2021-11-23 11:00:00|1075.81|1075.31|1078.81|1078.31|1078.96|1078.46|1074.11|1073.61|27
1637668800000|2021-11-23 12:00:00|1078.76|1078.26|1081.77|1081.27|1082.81|1082.31|1077.66|1077.16|30
1637672400000|2021-11-23 13:00:00|1081.87|1081.37|1084.72|1084.22|1085.17|1084.67|1081.37|1080.87|70
1637676000000|2021-11-23 14:00:00|1084.87|1084.37|1089.72|1089.22|1092.42|1091.92|1084.87|1084.37|73
1637679600000|2021-11-23 15:00:00|1089.77|1089.27|1084.16|1081.66|1089.92|1089.42|1084.12|1081.62|25
1637683200000|2021-11-23 16:00:00|1084.18|1081.68|1084.79|1082.29|1087.38|1084.88|1083.37|1080.87|0
1637686800000|2021-11-23 17:00:00|1084.71|1082.21|1084.03|1081.53|1086.23|1083.73|1083.53|1081.03|0
1637690400000|2021-11-23 18:00:00|1084.02|1081.52|1085.4|1082.9|1086.38|1083.88|1083|1080.5|0
1637694000000|2021-11-23 19:00:00|1085.42|1082.92|1087.24|1084.74|1087.77|1085.27|1083.92|1081.42|0
1637697600000|2021-11-23 20:00:00|1087.23|1084.73|1089.88|1087.38|1090.19|1087.69|1086.33|1083.83|0
1637701200000|2021-11-23 21:00:00|1089.9|1087.4|1089.18|1086.68|1089.9|1087.4|1088.12|1085.62|0
1637704800000|2021-11-23 22:00:00|1089.14|1086.64|1089.11|1086.61|1089.21|1086.71|1089.04|1086.54|0
1637708400000|2021-11-23 23:00:00|1089.17|1086.67|1088.7|1086.2|1089.6|1087.1|1088.5|1086|0
1637712000000|2021-11-24 00:00:00|1088.71|1086.21|1089.49|1086.99|1090.17|1087.67|1088.7|1086.2|0
1637715600000|2021-11-24 01:00:00|1089.5|1087|1089.64|1087.14|1090.25|1087.75|1089.34|1086.84|0
1637719200000|2021-11-24 02:00:00|1089.66|1087.16|1088.57|1086.07|1089.68|1087.18|1088.46|1085.96|0
1637722800000|2021-11-24 03:00:00|1088.58|1086.08|1087.94|1085.44|1088.68|1086.18|1087.38|1084.88|0
1637726400000|2021-11-24 04:00:00|1087.93|1085.43|1086.66|1084.16|1088.04|1085.54|1086.48|1083.98|0
1637730000000|2021-11-24 05:00:00|1086.68|1084.18|1089.27|1086.77|1089.46|1086.96|1086.61|1084.11|0
1637733600000|2021-11-24 06:00:00|1089.28|1086.78|1089.71|1087.21|1090.43|1087.93|1089.01|1086.51|0
1637737200000|2021-11-24 07:00:00|1089.8|1087.3|1088.05|1085.55|1090.43|1087.93|1087.16|1084.66|0
1637740800000|2021-11-24 08:00:00|1088.03|1085.53|1089.04|1088.54|1089.79|1089.29|1085.04|1084.2|6
1637744400000|2021-11-24 09:00:00|1088.99|1088.49|1078.39|1077.89|1089.24|1088.74|1078.14|1077.64|13
1637748000000|2021-11-24 10:00:00|1078.29|1077.79|1076.94|1076.44|1079.64|1079.14|1076.69|1076.19|19
1637751600000|2021-11-24 11:00:00|1076.89|1076.39|1080.19|1079.69|1080.69|1080.19|1075.99|1075.49|60
1637755200000|2021-11-24 12:00:00|1080.39|1079.89|1080.58|1080.08|1081.54|1081.04|1079.19|1078.69|5
1637758800000|2021-11-24 13:00:00|1080.53|1080.03|1079.68|1079.18|1082.93|1082.43|1078.93|1078.43|31
1637762400000|2021-11-24 14:00:00|1079.43|1078.93|1083.93|1083.43|1084.23|1083.73|1076.23|1075.73|72
1637766000000|2021-11-24 15:00:00|1083.98|1083.48|1087.36|1084.86|1087.94|1085.44|1082.15|1081.65|241
1637769600000|2021-11-24 16:00:00|1087.28|1084.78|1087.3|1084.8|1089.2|1086.7|1086.07|1083.57|0
1637773200000|2021-11-24 17:00:00|1087.27|1084.77|1088.4|1085.9|1088.74|1086.24|1087.01|1084.51|0
1637776800000|2021-11-24 18:00:00|1088.38|1085.88|1088.19|1085.69|1089.15|1086.65|1088.18|1085.68|0
1637780400000|2021-11-24 19:00:00|1088.18|1085.68|1088.72|1086.22|1089.3|1086.8|1086.55|1084.05|0
1637784000000|2021-11-24 20:00:00|1088.69|1086.19|1090.5|1088|1090.64|1088.14|1088.23|1085.73|0
1637787600000|2021-11-24 21:00:00|1090.48|1087.98|1090.77|1088.27|1091.1|1088.6|1090.09|1087.59|0
1637791200000|2021-11-24 22:00:00|1090.75|1088.25|1090.82|1088.32|1090.82|1088.32|1090.7|1088.2|0
1637794800000|2021-11-24 23:00:00|1090.81|1088.31|1091.06|1088.56|1091.25|1088.75|1090.74|1088.24|0
1637798400000|2021-11-25 00:00:00|1091.05|1088.55|1092.9|1090.4|1093|1090.5|1090.77|1088.27|0
1637802000000|2021-11-25 01:00:00|1092.89|1090.39|1092.12|1089.62|1093.24|1090.74|1092.01|1089.51|0
1637805600000|2021-11-25 02:00:00|1092.14|1089.64|1092.81|1090.31|1092.82|1090.32|1092.1|1089.6|0
1637809200000|2021-11-25 03:00:00|1092.82|1090.32|1093.3|1090.8|1093.53|1091.03|1092.7|1090.2|0
1637812800000|2021-11-25 04:00:00|1093.33|1090.83|1093.22|1090.72|1093.61|1091.11|1093.1|1090.6|0
1637816400000|2021-11-25 05:00:00|1093.23|1090.73|1093.68|1091.18|1093.68|1091.18|1093.11|1090.61|0
1637820000000|2021-11-25 06:00:00|1093.71|1091.21|1093.9|1091.4|1094.38|1091.88|1093.59|1091.09|0
1637823600000|2021-11-25 07:00:00|1093.96|1091.46|1091.85|1089.35|1094.3|1091.8|1091.55|1089.05|0
1637827200000|2021-11-25 08:00:00|1091.82|1089.32|1085.44|1084.94|1091.96|1089.46|1082.39|1081.89|146
1637830800000|2021-11-25 09:00:00|1085.39|1084.89|1086.34|1085.84|1088.19|1087.69|1084.89|1084.39|0
1637834400000|2021-11-25 10:00:00|1086.49|1085.99|1084.54|1084.04|1086.54|1086.04|1082.99|1082.49|0
1637838000000|2021-11-25 11:00:00|1084.49|1083.99|1084.14|1083.64|1085.14|1084.64|1083.64|1083.14|0
1637841600000|2021-11-25 12:00:00|1084.29|1083.79|1085.85|1085.35|1086.1|1085.6|1084.09|1083.59|0
1637845200000|2021-11-25 13:00:00|1085.75|1085.25|1084.8|1084.3|1085.85|1085.35|1084.5|1084|10
1637848800000|2021-11-25 14:00:00|1084.75|1084.25|1087.7|1087.2|1087.75|1087.25|1084.65|1084.15|0
1637852400000|2021-11-25 15:00:00|1087.75|1087.25|1088.03|1085.53|1088.58|1087.45|1085.85|1084.97|104
1637856000000|2021-11-25 16:00:00|1088.01|1085.51|1088.42|1085.92|1088.44|1085.94|1087.29|1084.79|0
1637859600000|2021-11-25 17:00:00|1088.44|1085.94|1087.63|1085.13|1088.66|1086.16|1087.63|1085.13|0
1637863200000|2021-11-25 18:00:00|1087.62|1085.12|1087.82|1085.32|1088.09|1085.59|1087.62|1085.12|0
1637866800000|2021-11-25 19:00:00|1087.86|1085.36|1087.78|1085.28|1088.07|1085.57|1087.74|1085.24|0
1637870400000|2021-11-25 20:00:00|1087.74|1085.24|1088.53|1086.03|1088.75|1086.25|1087.74|1085.24|0
1637874000000|2021-11-25 21:00:00|1088.6|1086.1|1088.5|1086|1088.6|1086.1|1088.5|1086|0
1637881200000|2021-11-25 23:00:00|1088.57|1086.07|1084.89|1082.39|1088.57|1086.07|1084.74|1082.24|0
1637884800000|2021-11-26 00:00:00|1084.88|1082.38|1080.73|1078.23|1084.89|1082.39|1079.81|1077.31|0
1637888400000|2021-11-26 01:00:00|1080.8|1078.3|1077.2|1074.7|1081.24|1078.74|1075.97|1073.47|0
1637892000000|2021-11-26 02:00:00|1077.22|1074.72|1073.09|1070.59|1077.85|1075.35|1072.67|1070.17|0
1637895600000|2021-11-26 03:00:00|1073.1|1070.6|1070.65|1068.15|1073.85|1071.35|1070.06|1067.56|0
1637899200000|2021-11-26 04:00:00|1070.66|1068.16|1070.55|1068.05|1071.52|1069.02|1068.89|1066.39|0
1637902800000|2021-11-26 05:00:00|1070.58|1068.08|1071.28|1068.78|1071.47|1068.97|1068.38|1065.88|0
1637906400000|2021-11-26 06:00:00|1071.29|1068.79|1067.01|1064.51|1071.34|1068.84|1066.72|1064.22|0
1637910000000|2021-11-26 07:00:00|1067.02|1064.52|1059.38|1056.88|1067.31|1064.81|1055.98|1053.48|0
1637913600000|2021-11-26 08:00:00|1059.39|1056.89|1063.46|1062.96|1064.91|1064.41|1047.38|1046.88|140
1637917200000|2021-11-26 09:00:00|1063.41|1062.91|1060.71|1060.21|1063.41|1062.91|1057.01|1056.51|0
1637920800000|2021-11-26 10:00:00|1060.76|1060.26|1058.86|1058.36|1064.36|1063.86|1057.76|1057.26|16
1637924400000|2021-11-26 11:00:00|1058.91|1058.41|1057.36|1056.86|1061.81|1061.31|1056.71|1056.21|25
1637928000000|2021-11-26 12:00:00|1057.41|1056.91|1057.22|1056.72|1060.51|1060.01|1057.12|1056.62|3
1637931600000|2021-11-26 13:00:00|1057.17|1056.67|1054.87|1054.37|1057.27|1056.77|1052.87|1052.37|371
1637935200000|2021-11-26 14:00:00|1054.92|1054.42|1050.37|1049.87|1057.07|1056.57|1050.17|1049.67|393
1637938800000|2021-11-26 15:00:00|1050.17|1049.67|1051.98|1049.48|1054.38|1052.67|1049.37|1048.7|146
1637942400000|2021-11-26 16:00:00|1051.89|1049.39|1046.32|1043.82|1051.94|1049.44|1044.63|1042.13|0
1637946000000|2021-11-26 17:00:00|1046.3|1043.8|1048.19|1045.69|1050.98|1048.48|1045.04|1042.54|0
1637949600000|2021-11-26 18:00:00|1048.24|1045.74|1043.04|1040.54|1049|1046.5|1042.79|1040.29|0
1637953200000|2021-11-26 19:00:00|1042.96|1040.46|1038.52|1036.02|1043.04|1040.54|1038.1|1035.6|0
1637956800000|2021-11-26 20:00:00|1038.44|1035.94|1041.69|1039.19|1041.81|1039.31|1036.48|1033.98|0
1637960400000|2021-11-26 21:00:00|1041.12|1038.62|1041.15|1038.65|1041.15|1038.65|1041.12|1038.62|0
1638140400000|2021-11-28 23:00:00|1042.29|1039.79|1052.1|1049.6|1052.67|1050.17|1042.29|1039.79|0
1638144000000|2021-11-29 00:00:00|1052.11|1049.61|1057.74|1055.24|1061.01|1058.51|1051.93|1049.43|0
1638147600000|2021-11-29 01:00:00|1057.73|1055.23|1059.26|1056.76|1059.6|1057.1|1055.18|1052.68|0
1638151200000|2021-11-29 02:00:00|1059.3|1056.8|1057.92|1055.42|1060.6|1058.1|1057.7|1055.2|0
1638154800000|2021-11-29 03:00:00|1057.93|1055.43|1057.52|1055.02|1058.72|1056.22|1056.75|1054.25|0
1638158400000|2021-11-29 04:00:00|1057.51|1055.01|1055.81|1053.31|1058.08|1055.58|1055.17|1052.67|0
1638162000000|2021-11-29 05:00:00|1055.84|1053.34|1053.76|1051.26|1056.15|1053.65|1051.95|1049.45|0
1638165600000|2021-11-29 06:00:00|1053.8|1051.3|1059.44|1056.94|1059.8|1057.3|1052.71|1050.21|0
1638169200000|2021-11-29 07:00:00|1059.31|1056.81|1055.36|1052.86|1060.1|1057.6|1054.75|1052.25|0
1638172800000|2021-11-29 08:00:00|1055.31|1052.81|1053.93|1053.43|1064.17|1063.67|1053.03|1052.53|87
1638176400000|2021-11-29 09:00:00|1054.23|1053.73|1057.73|1057.23|1061.13|1060.63|1054.08|1053.58|96
1638180000000|2021-11-29 10:00:00|1057.53|1057.03|1063.38|1062.88|1063.93|1063.43|1057.33|1056.83|18
1638183600000|2021-11-29 11:00:00|1063.13|1062.63|1065.28|1064.78|1066.13|1065.63|1063.13|1062.63|108
1638187200000|2021-11-29 12:00:00|1065.33|1064.83|1066.13|1065.63|1067.18|1066.68|1063.88|1063.38|34
1638190800000|2021-11-29 13:00:00|1066.03|1065.53|1067.38|1066.88|1069.33|1068.83|1065.73|1065.23|70
1638194400000|2021-11-29 14:00:00|1067.33|1066.83|1064.13|1063.63|1068.98|1068.48|1062.83|1062.33|64
1638198000000|2021-11-29 15:00:00|1064.08|1063.58|1061.38|1058.88|1066.4|1065.02|1058.75|1056.25|136
1638201600000|2021-11-29 16:00:00|1061.4|1058.9|1063.22|1060.72|1063.94|1061.44|1060.46|1057.96|0
1638205200000|2021-11-29 17:00:00|1063.3|1060.8|1068.05|1065.55|1068.41|1065.91|1063.17|1060.67|0
1638208800000|2021-11-29 18:00:00|1068.07|1065.57|1068.47|1065.97|1069.29|1066.79|1067.24|1064.74|0
1638212400000|2021-11-29 19:00:00|1068.48|1065.98|1067|1064.5|1068.5|1066|1066.42|1063.92|0
1638216000000|2021-11-29 20:00:00|1066.99|1064.49|1065.71|1063.21|1068.05|1065.55|1065.27|1062.77|0
1638219600000|2021-11-29 21:00:00|1065.7|1063.2|1066.87|1064.37|1067.27|1064.77|1065.49|1062.99|0
1638223200000|2021-11-29 22:00:00|1066.88|1064.38|1067.16|1064.66|1067.19|1064.69|1066.69|1064.19|0
1638226800000|2021-11-29 23:00:00|1067.21|1064.71|1068.43|1065.93|1068.89|1066.39|1067.08|1064.58|0
1638230400000|2021-11-30 00:00:00|1068.44|1065.94|1071.79|1069.29|1072.1|1069.6|1067.94|1065.44|0
1638234000000|2021-11-30 01:00:00|1071.78|1069.28|1069.8|1067.3|1071.91|1069.41|1069.8|1067.3|0
1638237600000|2021-11-30 02:00:00|1069.76|1067.26|1067.85|1065.35|1070.12|1067.62|1066.87|1064.37|0
1638241200000|2021-11-30 03:00:00|1067.86|1065.36|1066.64|1064.14|1067.96|1065.46|1065.08|1062.58|0
1638244800000|2021-11-30 04:00:00|1066.65|1064.15|1065.01|1062.51|1067.05|1064.55|1064.54|1062.04|0
1638248400000|2021-11-30 05:00:00|1065.03|1062.53|1047.59|1045.09|1065.12|1062.62|1046.87|1044.37|0
1638252000000|2021-11-30 06:00:00|1047.63|1045.13|1048.89|1046.39|1050.58|1048.08|1039.27|1036.77|0
1638255600000|2021-11-30 07:00:00|1049.01|1046.51|1051.48|1048.98|1052.37|1049.87|1046.71|1044.21|0
1638259200000|2021-11-30 08:00:00|1051.68|1049.18|1049.02|1048.52|1054.22|1053.72|1047.82|1047.29|33
1638262800000|2021-11-30 09:00:00|1048.97|1048.47|1045.67|1045.17|1048.97|1048.47|1043.72|1043.22|73
1638266400000|2021-11-30 10:00:00|1045.62|1045.12|1046.32|1045.82|1047.52|1047.02|1044.47|1043.97|4
1638270000000|2021-11-30 11:00:00|1046.37|1045.87|1050.42|1049.92|1051.17|1050.67|1046.07|1045.57|0
1638273600000|2021-11-30 12:00:00|1050.22|1049.72|1051.94|1051.44|1052.89|1052.39|1050.22|1049.72|0
1638277200000|2021-11-30 13:00:00|1051.89|1051.39|1055.59|1055.09|1055.59|1055.09|1049.49|1048.99|56
1638280800000|2021-11-30 14:00:00|1055.54|1055.04|1059.44|1058.94|1060.39|1059.89|1053.94|1053.44|76
1638284400000|2021-11-30 15:00:00|1059.49|1058.99|1053.49|1050.99|1064.25|1061.75|1053.45|1050.95|541
1638288000000|2021-11-30 16:00:00|1053.47|1050.97|1049.53|1047.03|1059.73|1057.23|1047.17|1044.67|0
1638291600000|2021-11-30 17:00:00|1049.51|1047.01|1050.53|1048.03|1051.94|1049.44|1047.51|1045.01|0
1638295200000|2021-11-30 18:00:00|1050.56|1048.06|1054.53|1052.03|1054.54|1052.04|1048.75|1046.25|0
1638298800000|2021-11-30 19:00:00|1054.51|1052.01|1051.3|1048.8|1054.97|1052.47|1050.32|1047.82|0
1638302400000|2021-11-30 20:00:00|1051.25|1048.75|1051.46|1048.96|1053.08|1050.58|1049.04|1046.54|0
1638306000000|2021-11-30 21:00:00|1051.34|1048.84|1055.47|1052.97|1055.53|1053.03|1050.54|1048.04|0
1638309600000|2021-11-30 22:00:00|1055.45|1052.95|1055.52|1053.02|1055.56|1053.06|1055.28|1052.78|0
1638313200000|2021-11-30 23:00:00|1055.59|1053.09|1055.41|1052.91|1057.49|1054.99|1054.5|1052|0
1638316800000|2021-12-01 00:00:00|1055.42|1052.92|1052.55|1050.05|1056.99|1054.49|1050.64|1048.14|0
1638320400000|2021-12-01 01:00:00|1052.54|1050.04|1056.86|1054.36|1057.64|1055.14|1051.18|1048.68|0
1638324000000|2021-12-01 02:00:00|1056.84|1054.34|1059.37|1056.87|1059.46|1056.96|1056.7|1054.2|0
1638327600000|2021-12-01 03:00:00|1059.35|1056.85|1057.27|1054.77|1059.35|1056.85|1056.03|1053.53|0
1638331200000|2021-12-01 04:00:00|1057.29|1054.79|1059.74|1057.24|1059.96|1057.46|1057.29|1054.79|0
1638334800000|2021-12-01 05:00:00|1059.75|1057.25|1058.78|1056.28|1059.85|1057.35|1058.44|1055.94|0
1638338400000|2021-12-01 06:00:00|1058.81|1056.31|1061.82|1059.32|1062.79|1060.29|1058.52|1056.02|0
1638342000000|2021-12-01 07:00:00|1061.66|1059.16|1061.03|1058.53|1062.46|1059.96|1058.84|1056.34|0
1638345600000|2021-12-01 08:00:00|1060.89|1058.39|1066.22|1065.72|1069.16|1068.66|1058.36|1055.86|3
1638349200000|2021-12-01 09:00:00|1066.17|1065.67|1069.12|1068.62|1069.52|1069.02|1065.12|1064.62|88
1638352800000|2021-12-01 10:00:00|1069.22|1068.72|1068.67|1068.17|1070.57|1070.07|1068.62|1068.12|20
1638356400000|2021-12-01 11:00:00|1068.72|1068.22|1068.97|1068.47|1069.82|1069.32|1066.87|1066.37|54
1638360000000|2021-12-01 12:00:00|1068.92|1068.42|1069.42|1068.92|1070.32|1069.82|1068.17|1067.67|31
1638363600000|2021-12-01 13:00:00|1069.47|1068.97|1066.77|1066.27|1069.52|1069.02|1066.52|1066.02|140
1638367200000|2021-12-01 14:00:00|1066.67|1066.17|1062.82|1062.32|1066.77|1066.27|1062.07|1061.57|21
1638370800000|2021-12-01 15:00:00|1062.72|1062.22|1068.99|1066.49|1069.6|1067.1|1062.22|1061.72|86
1638374400000|2021-12-01 16:00:00|1069.04|1066.54|1067.6|1065.1|1073.62|1071.12|1066.47|1063.97|0
1638378000000|2021-12-01 17:00:00|1067.59|1065.09|1063.26|1060.76|1070.22|1067.72|1063.04|1060.54|0
1638381600000|2021-12-01 18:00:00|1063.25|1060.75|1060.43|1057.93|1064.57|1062.07|1056.89|1054.39|0
1638385200000|2021-12-01 19:00:00|1060.38|1057.88|1057.93|1055.43|1061.1|1058.6|1056.65|1054.15|0
1638388800000|2021-12-01 20:00:00|1057.98|1055.48|1046.02|1043.52|1058.51|1056.01|1045.62|1043.12|0
1638392400000|2021-12-01 21:00:00|1046.05|1043.55|1046.98|1044.48|1048.62|1046.12|1043.68|1041.18|0
1638396000000|2021-12-01 22:00:00|1046.96|1044.46|1047.63|1045.13|1047.67|1045.17|1046.89|1044.39|0
1638399600000|2021-12-01 23:00:00|1047.89|1045.39|1051.04|1048.54|1051.3|1048.8|1047.02|1044.52|0
1638403200000|2021-12-02 00:00:00|1051.06|1048.56|1050.68|1048.18|1052.72|1050.22|1049.14|1046.64|0
1638406800000|2021-12-02 01:00:00|1050.69|1048.19|1053.8|1051.3|1054.36|1051.86|1049.6|1047.1|0
1638410400000|2021-12-02 02:00:00|1053.78|1051.28|1056.36|1053.86|1056.47|1053.97|1052.44|1049.94|0
1638414000000|2021-12-02 03:00:00|1056.37|1053.87|1055.34|1052.84|1056.46|1053.96|1053.94|1051.44|0
1638417600000|2021-12-02 04:00:00|1055.36|1052.86|1055.23|1052.73|1056.43|1053.93|1054.86|1052.36|0
1638421200000|2021-12-02 05:00:00|1055.24|1052.74|1056.38|1053.88|1056.55|1054.05|1053.96|1051.46|0
1638424800000|2021-12-02 06:00:00|1056.24|1053.74|1059.16|1056.66|1059.82|1057.32|1054.42|1051.92|0
1638428400000|2021-12-02 07:00:00|1059.21|1056.71|1055.87|1053.37|1060.91|1058.41|1054.84|1052.34|0
1638432000000|2021-12-02 08:00:00|1055.94|1053.44|1061|1060.5|1061.3|1060.8|1053.62|1051.12|146
1638435600000|2021-12-02 09:00:00|1060.95|1060.45|1062.6|1062.1|1066.75|1066.25|1060.3|1059.8|204
1638439200000|2021-12-02 10:00:00|1062.65|1062.15|1061.5|1061|1063.05|1062.55|1058.6|1058.1|108
1638442800000|2021-12-02 11:00:00|1061.6|1061.1|1058.8|1058.3|1061.75|1061.25|1057.45|1056.95|120
1638446400000|2021-12-02 12:00:00|1058.85|1058.35|1055.58|1055.08|1059.15|1058.65|1053.93|1053.43|303
1638450000000|2021-12-02 13:00:00|1055.63|1055.13|1052.28|1051.78|1056.18|1055.68|1052.28|1051.78|203
1638453600000|2021-12-02 14:00:00|1052.08|1051.58|1057.83|1057.33|1058.03|1057.53|1045.78|1045.28|231
1638457200000|2021-12-02 15:00:00|1057.78|1057.28|1060.9|1058.4|1061.39|1058.89|1055.6|1053.66|95
1638460800000|2021-12-02 16:00:00|1060.82|1058.32|1062.27|1059.77|1063.28|1060.78|1057.19|1054.69|0
1638464400000|2021-12-02 17:00:00|1062.23|1059.73|1064.16|1061.66|1066.81|1064.31|1061.73|1059.23|0
1638468000000|2021-12-02 18:00:00|1064.18|1061.68|1065.56|1063.06|1065.69|1063.19|1061.9|1059.4|0
1638471600000|2021-12-02 19:00:00|1065.52|1063.02|1065.1|1062.6|1066.52|1064.02|1063.81|1061.31|0
1638475200000|2021-12-02 20:00:00|1065.16|1062.66|1064.49|1061.99|1067.57|1065.07|1062.1|1059.6|0
1638478800000|2021-12-02 21:00:00|1064.46|1061.96|1065.62|1063.12|1065.77|1063.27|1062.88|1060.38|0
1638482400000|2021-12-02 22:00:00|1065.53|1063.03|1065.67|1063.17|1065.91|1063.41|1065.46|1062.96|0
1638486000000|2021-12-02 23:00:00|1065.73|1063.23|1060.54|1058.04|1066.39|1063.89|1060.15|1057.65|0
1638489600000|2021-12-03 00:00:00|1060.52|1058.02|1061.24|1058.74|1062.38|1059.88|1059.05|1056.55|0
1638493200000|2021-12-03 01:00:00|1061.26|1058.76|1058.8|1056.3|1062.56|1060.06|1055.73|1053.23|0
1638496800000|2021-12-03 02:00:00|1058.81|1056.31|1059.22|1056.72|1059.78|1057.28|1057.95|1055.45|0
1638500400000|2021-12-03 03:00:00|1059.2|1056.7|1063.2|1060.7|1063.79|1061.29|1058.91|1056.41|0
1638504000000|2021-12-03 04:00:00|1063.22|1060.72|1064.5|1062|1065.37|1062.87|1063.09|1060.59|0
1638507600000|2021-12-03 05:00:00|1064.48|1061.98|1066.3|1063.8|1067.57|1065.07|1064.03|1061.53|0
1638511200000|2021-12-03 06:00:00|1066.32|1063.82|1067.42|1064.92|1068.42|1065.92|1065.89|1063.39|0
1638514800000|2021-12-03 07:00:00|1067.48|1064.98|1068.62|1066.12|1069.18|1066.68|1065.56|1063.06|0
1638518400000|2021-12-03 08:00:00|1068.68|1066.18|1057.27|1056.77|1069.41|1066.91|1056.37|1055.87|263
1638522000000|2021-12-03 09:00:00|1057.22|1056.72|1058.42|1057.92|1061.67|1061.17|1056.32|1055.82|121
1638525600000|2021-12-03 10:00:00|1058.47|1057.97|1057.02|1056.52|1058.92|1058.42|1055.47|1054.97|111
1638529200000|2021-12-03 11:00:00|1057.07|1056.57|1060.37|1059.87|1060.57|1060.07|1056.42|1055.92|66
1638532800000|2021-12-03 12:00:00|1060.42|1059.92|1060.93|1060.43|1061.53|1061.03|1060.17|1059.67|7
1638536400000|2021-12-03 13:00:00|1060.88|1060.38|1060.53|1060.03|1061.78|1061.28|1059.33|1058.83|60
1638540000000|2021-12-03 14:00:00|1060.48|1059.98|1053.73|1053.23|1063.03|1062.53|1053.73|1053.23|106
1638543600000|2021-12-03 15:00:00|1053.78|1053.28|1048.65|1046.15|1055.44|1054.18|1047.92|1045.42|197
1638547200000|2021-12-03 16:00:00|1048.67|1046.17|1045.78|1043.28|1052.11|1049.61|1045.48|1042.98|0
1638550800000|2021-12-03 17:00:00|1045.79|1043.29|1048.37|1045.87|1050.82|1048.32|1044.93|1042.43|0
1638554400000|2021-12-03 18:00:00|1048.35|1045.85|1046.14|1043.64|1050.53|1048.03|1045.7|1043.2|0
1638558000000|2021-12-03 19:00:00|1046.09|1043.59|1045.31|1042.81|1048.06|1045.56|1044.57|1042.07|0
1638561600000|2021-12-03 20:00:00|1045.32|1042.82|1052.36|1049.86|1052.99|1050.49|1044.14|1041.64|0
1638565200000|2021-12-03 21:00:00|1052.16|1049.66|1052.27|1049.77|1054.42|1051.92|1051.24|1048.74|0
1638568800000|2021-12-03 22:00:00|1052.64|1050.14|1052.64|1050.14|1052.64|1050.14|1052.64|1050.14|0
1638745200000|2021-12-05 23:00:00|1052.78|1050.28|1057.24|1054.74|1057.72|1055.22|1052.78|1050.28|0
1638748800000|2021-12-06 00:00:00|1057.25|1054.75|1056.63|1054.13|1057.56|1055.06|1052.27|1049.77|0
1638752400000|2021-12-06 01:00:00|1056.58|1054.08|1057.95|1055.45|1058.75|1056.25|1055.19|1052.69|0
1638756000000|2021-12-06 02:00:00|1057.96|1055.46|1058.59|1056.09|1059.05|1056.55|1057.07|1054.57|0
1638759600000|2021-12-06 03:00:00|1058.6|1056.1|1058.68|1056.18|1059.92|1057.42|1058.28|1055.78|0
1638763200000|2021-12-06 04:00:00|1058.67|1056.17|1059.84|1057.34|1060.55|1058.05|1058.67|1056.17|0
1638766800000|2021-12-06 05:00:00|1059.86|1057.36|1059.62|1057.12|1060.76|1058.26|1059.1|1056.6|0
1638770400000|2021-12-06 06:00:00|1059.63|1057.13|1058.61|1056.11|1060.14|1057.64|1057.49|1054.99|0
1638774000000|2021-12-06 07:00:00|1058.63|1056.13|1057.54|1055.04|1060.69|1058.19|1057.25|1054.75|0
1638777600000|2021-12-06 08:00:00|1057.7|1055.2|1055.22|1054.72|1060.1|1058.38|1053.47|1052.97|134
1638781200000|2021-12-06 09:00:00|1055.37|1054.87|1052.42|1051.92|1057.97|1057.47|1052.27|1051.77|8
1638784800000|2021-12-06 10:00:00|1052.47|1051.97|1049.87|1049.37|1053.32|1052.82|1049.42|1048.92|141
1638788400000|2021-12-06 11:00:00|1049.77|1049.27|1054.37|1053.87|1054.47|1053.97|1049.37|1048.87|76
1638792000000|2021-12-06 12:00:00|1054.42|1053.92|1052.22|1051.72|1054.97|1054.47|1051.72|1051.22|38
1638795600000|2021-12-06 13:00:00|1052.17|1051.67|1052.87|1052.37|1053.92|1053.42|1051.82|1051.32|30
1638799200000|2021-12-06 14:00:00|1052.92|1052.42|1051.97|1051.47|1054.62|1054.12|1050.07|1049.57|78
1638802800000|2021-12-06 15:00:00|1052.07|1051.57|1053.97|1051.47|1054.04|1052.56|1050.92|1048.56|174
1638806400000|2021-12-06 16:00:00|1053.89|1051.39|1050.44|1047.94|1054.2|1051.7|1049.86|1047.36|0
1638810000000|2021-12-06 17:00:00|1050.47|1047.97|1055.05|1052.55|1055.1|1052.6|1050.29|1047.79|0
1638813600000|2021-12-06 18:00:00|1055.1|1052.6|1056.32|1053.82|1056.62|1054.12|1054.34|1051.84|0
1638817200000|2021-12-06 19:00:00|1056.33|1053.83|1053.78|1051.28|1057.03|1054.53|1053.56|1051.06|0
1638820800000|2021-12-06 20:00:00|1053.76|1051.26|1054.52|1052.02|1055.6|1053.1|1053.38|1050.88|0
1638824400000|2021-12-06 21:00:00|1054.45|1051.95|1055.37|1052.87|1055.4|1052.9|1053.85|1051.35|0
1638828000000|2021-12-06 22:00:00|1055.34|1052.84|1055.3|1052.8|1055.34|1052.84|1055.2|1052.7|0
1638831600000|2021-12-06 23:00:00|1055.28|1052.78|1055.06|1052.56|1055.81|1053.31|1054.32|1051.82|0
1638835200000|2021-12-07 00:00:00|1055.07|1052.57|1054.14|1051.64|1055.28|1052.78|1052.46|1049.96|0
1638838800000|2021-12-07 01:00:00|1054.15|1051.65|1055.57|1053.07|1056.67|1054.17|1053.99|1051.49|0
1638842400000|2021-12-07 02:00:00|1055.48|1052.98|1053.8|1051.3|1055.78|1053.28|1053.69|1051.19|0
1638846000000|2021-12-07 03:00:00|1053.81|1051.31|1055.7|1053.2|1055.89|1053.39|1053.67|1051.17|0
1638849600000|2021-12-07 04:00:00|1055.72|1053.22|1057.7|1055.2|1058.11|1055.61|1055.68|1053.18|0
1638853200000|2021-12-07 05:00:00|1057.69|1055.19|1059.84|1057.34|1059.9|1057.4|1057.06|1054.56|0
1638856800000|2021-12-07 06:00:00|1059.82|1057.32|1060.19|1057.69|1060.4|1057.9|1058.2|1055.7|0
1638860400000|2021-12-07 07:00:00|1060.12|1057.62|1063.89|1061.39|1064.05|1061.55|1059.99|1057.49|0
1638864000000|2021-12-07 08:00:00|1063.96|1061.46|1073.29|1072.79|1073.64|1073.14|1062.4|1059.9|0
1638867600000|2021-12-07 09:00:00|1073.34|1072.84|1077.09|1076.59|1078.79|1078.29|1073.29|1072.79|0
1638871200000|2021-12-07 10:00:00|1077.19|1076.69|1077.59|1077.09|1080.49|1079.99|1076.99|1076.49|0
1638874800000|2021-12-07 11:00:00|1077.69|1077.19|1077.49|1076.99|1078.09|1077.59|1075.59|1075.09|41
1638878400000|2021-12-07 12:00:00|1077.44|1076.94|1075.52|1075.02|1078.04|1077.54|1075.12|1074.62|170
1638882000000|2021-12-07 13:00:00|1075.47|1074.97|1075.67|1075.17|1076.07|1075.57|1074.27|1073.77|258
1638885600000|2021-12-07 14:00:00|1075.57|1075.07|1079.82|1079.32|1079.82|1079.32|1074.72|1074.22|10
1638889200000|2021-12-07 15:00:00|1079.77|1079.27|1083.18|1080.68|1083.18|1080.68|1079.28|1077.38|220
1638892800000|2021-12-07 16:00:00|1083.09|1080.59|1083.43|1080.93|1084.62|1082.12|1082.48|1079.98|0
1638896400000|2021-12-07 17:00:00|1083.44|1080.94|1085.71|1083.21|1085.75|1083.25|1083.27|1080.77|0
1638900000000|2021-12-07 18:00:00|1085.7|1083.2|1084.18|1081.68|1085.7|1083.2|1083.72|1081.22|0
1638903600000|2021-12-07 19:00:00|1084.19|1081.69|1083.46|1080.96|1084.19|1081.69|1082.8|1080.3|0
1638907200000|2021-12-07 20:00:00|1083.43|1080.93|1083.29|1080.79|1083.96|1081.46|1080.03|1077.53|0
1638910800000|2021-12-07 21:00:00|1083.23|1080.73|1085.12|1082.62|1085.54|1083.04|1083|1080.5|0
1638914400000|2021-12-07 22:00:00|1085.14|1082.64|1085.27|1082.77|1085.38|1082.88|1085.12|1082.62|0
1638918000000|2021-12-07 23:00:00|1085.29|1082.79|1083.76|1081.26|1085.45|1082.95|1083.33|1080.83|0
1638921600000|2021-12-08 00:00:00|1083.75|1081.25|1085.46|1082.96|1085.59|1083.09|1080.72|1078.22|0
1638925200000|2021-12-08 01:00:00|1085.42|1082.92|1083.02|1080.52|1085.42|1082.92|1081.96|1079.46|0
1638928800000|2021-12-08 02:00:00|1083.04|1080.54|1084.58|1082.08|1085.61|1083.11|1083.02|1080.52|0
1638932400000|2021-12-08 03:00:00|1084.6|1082.1|1084.77|1082.27|1085.7|1083.2|1084.11|1081.61|0
1638936000000|2021-12-08 04:00:00|1084.8|1082.3|1084.46|1081.96|1086.01|1083.51|1083.88|1081.38|0
1638939600000|2021-12-08 05:00:00|1084.48|1081.98|1084.49|1081.99|1084.68|1082.18|1082.91|1080.41|0
1638943200000|2021-12-08 06:00:00|1084.47|1081.97|1082.81|1080.31|1084.7|1082.2|1082.48|1079.98|0
1638946800000|2021-12-08 07:00:00|1082.83|1080.33|1083|1080.5|1084.17|1081.67|1080.44|1077.94|0
1638950400000|2021-12-08 08:00:00|1082.99|1080.49|1085.74|1085.24|1088.98|1088.48|1081.08|1079.48|184
1638954000000|2021-12-08 09:00:00|1085.69|1085.19|1084.24|1083.74|1085.69|1085.19|1081.99|1081.49|20
1638957600000|2021-12-08 10:00:00|1084.19|1083.69|1079.84|1079.34|1084.19|1083.69|1079.04|1078.54|20
1638961200000|2021-12-08 11:00:00|1079.69|1079.19|1081.54|1081.04|1083.89|1083.39|1077.74|1077.24|35
1638964800000|2021-12-08 12:00:00|1081.59|1081.09|1080.38|1079.88|1082.19|1081.69|1079.29|1078.79|3
1638968400000|2021-12-08 13:00:00|1080.28|1079.78|1080.13|1079.63|1088.73|1088.23|1077.73|1077.23|284
1638972000000|2021-12-08 14:00:00|1080.08|1079.58|1079.98|1079.48|1081.23|1080.73|1078.58|1078.08|10
1638975600000|2021-12-08 15:00:00|1079.93|1079.43|1077.41|1074.91|1080.43|1079.93|1076.97|1074.47|25
1638979200000|2021-12-08 16:00:00|1077.43|1074.93|1077.54|1075.04|1078.76|1076.26|1076.44|1073.94|0
1638982800000|2021-12-08 17:00:00|1077.53|1075.03|1077.46|1074.96|1078.06|1075.56|1076.61|1074.11|0
1638986400000|2021-12-08 18:00:00|1077.47|1074.97|1078.33|1075.83|1078.89|1076.39|1077.14|1074.64|0
1638990000000|2021-12-08 19:00:00|1078.42|1075.92|1079.15|1076.65|1079.17|1076.67|1077.61|1075.11|0
1638993600000|2021-12-08 20:00:00|1079.13|1076.63|1079.31|1076.81|1080.56|1078.06|1078.67|1076.17|0
1638997200000|2021-12-08 21:00:00|1079.3|1076.8|1079.19|1076.69|1079.69|1077.19|1079|1076.5|0
1639000800000|2021-12-08 22:00:00|1079.16|1076.66|1079.23|1076.73|1079.3|1076.8|1079.12|1076.62|0
1639004400000|2021-12-08 23:00:00|1079.22|1076.72|1079|1076.5|1079.63|1077.13|1078.69|1076.19|0
1639008000000|2021-12-09 00:00:00|1078.99|1076.49|1078.77|1076.27|1079.66|1077.16|1078.41|1075.91|0
1639011600000|2021-12-09 01:00:00|1078.75|1076.25|1080|1077.5|1080.68|1078.18|1078.5|1076|0
1639015200000|2021-12-09 02:00:00|1080.02|1077.52|1081.37|1078.87|1081.56|1079.06|1079.59|1077.09|0
1639018800000|2021-12-09 03:00:00|1081.41|1078.91|1078.94|1076.44|1082.12|1079.62|1078.73|1076.23|0
1639022400000|2021-12-09 04:00:00|1078.9|1076.4|1077.89|1075.39|1079.53|1077.03|1077.78|1075.28|0
1639026000000|2021-12-09 05:00:00|1077.88|1075.38|1078.21|1075.71|1079.19|1076.69|1077.77|1075.27|0
1639029600000|2021-12-09 06:00:00|1078.19|1075.69|1079.34|1076.84|1079.93|1077.43|1077.97|1075.47|0
1639033200000|2021-12-09 07:00:00|1079.35|1076.85|1081.06|1078.56|1081.76|1079.26|1078.92|1076.42|0
1639036800000|2021-12-09 08:00:00|1081.07|1078.57|1076.35|1075.85|1082.77|1082.27|1075.95|1075.45|0
1639040400000|2021-12-09 09:00:00|1076.45|1075.95|1074.35|1073.85|1076.65|1076.15|1073.55|1073.05|0
1639044000000|2021-12-09 10:00:00|1074.45|1073.95|1072.45|1071.95|1074.65|1074.15|1070.7|1070.2|30
1639047600000|2021-12-09 11:00:00|1072.5|1072|1069.1|1068.6|1073|1072.5|1068.9|1068.4|15
1639051200000|2021-12-09 12:00:00|1069.05|1068.55|1068.25|1067.75|1069.15|1068.65|1067.35|1066.85|40
1639054800000|2021-12-09 13:00:00|1068.2|1067.7|1068.65|1068.15|1069.65|1069.15|1068|1067.5|30
1639058400000|2021-12-09 14:00:00|1068.7|1068.2|1070.35|1069.85|1071.05|1070.55|1067.75|1067.25|47
1639062000000|2021-12-09 15:00:00|1070.3|1069.8|1071.9|1069.4|1073.23|1071.82|1069.86|1067.36|141
1639065600000|2021-12-09 16:00:00|1071.91|1069.41|1070.69|1068.19|1072.59|1070.09|1070.41|1067.91|0
1639069200000|2021-12-09 17:00:00|1070.65|1068.15|1072.29|1069.79|1072.39|1069.89|1069.66|1067.16|0
1639072800000|2021-12-09 18:00:00|1072.27|1069.77|1071.14|1068.64|1072.27|1069.77|1070.27|1067.77|0
1639076400000|2021-12-09 19:00:00|1071.13|1068.63|1069.69|1067.19|1072.1|1069.6|1069.25|1066.75|0
1639080000000|2021-12-09 20:00:00|1069.71|1067.21|1068.52|1066.02|1070.58|1068.08|1067.91|1065.41|0
1639083600000|2021-12-09 21:00:00|1068.74|1066.24|1069.1|1066.6|1069.21|1066.71|1067.78|1065.28|0
1639087200000|2021-12-09 22:00:00|1069.02|1066.52|1069.31|1066.81|1069.46|1066.96|1069.02|1066.52|0
1639090800000|2021-12-09 23:00:00|1069.34|1066.84|1069.95|1067.45|1070.56|1068.06|1069.15|1066.65|0
1639094400000|2021-12-10 00:00:00|1069.96|1067.46|1067.34|1064.84|1070.32|1067.82|1067.02|1064.52|0
1639098000000|2021-12-10 01:00:00|1067.41|1064.91|1068.82|1066.32|1069.24|1066.74|1066.85|1064.35|0
1639101600000|2021-12-10 02:00:00|1068.84|1066.34|1068.75|1066.25|1069.2|1066.7|1068.47|1065.97|0
1639105200000|2021-12-10 03:00:00|1068.73|1066.23|1068.1|1065.6|1069.24|1066.74|1068.09|1065.59|0
1639108800000|2021-12-10 04:00:00|1068.11|1065.61|1068.16|1065.66|1068.8|1066.3|1067.9|1065.4|0
1639112400000|2021-12-10 05:00:00|1068.12|1065.62|1066.21|1063.71|1068.44|1065.94|1065.99|1063.49|0
1639116000000|2021-12-10 06:00:00|1066.2|1063.7|1066.95|1064.45|1066.98|1064.48|1066.1|1063.6|0
1639119600000|2021-12-10 07:00:00|1066.93|1064.43|1066.35|1063.85|1067.61|1065.11|1065.31|1062.81|0
1639123200000|2021-12-10 08:00:00|1066.39|1063.89|1069.01|1068.51|1071.02|1070.52|1065.28|1062.78|113
1639126800000|2021-12-10 09:00:00|1069.06|1068.56|1069.51|1069.01|1070.26|1069.76|1067.21|1066.71|155
1639130400000|2021-12-10 10:00:00|1069.56|1069.06|1070.26|1069.76|1070.86|1070.36|1067.96|1067.46|260
1639134000000|2021-12-10 11:00:00|1070.16|1069.66|1069.86|1069.36|1070.41|1069.91|1068.51|1068.01|130
1639137600000|2021-12-10 12:00:00|1069.81|1069.31|1069.81|1069.31|1070.06|1069.56|1067.91|1067.41|20
1639141200000|2021-12-10 13:00:00|1069.76|1069.26|1072.66|1072.16|1074.16|1073.66|1069.76|1069.26|25
1639144800000|2021-12-10 14:00:00|1072.71|1072.21|1068.51|1068.01|1073.76|1073.26|1067.81|1067.31|45
1639148400000|2021-12-10 15:00:00|1068.56|1068.06|1066.58|1064.08|1069.28|1068.61|1065.22|1062.72|51
1639152000000|2021-12-10 16:00:00|1066.5|1064|1067.54|1065.04|1068.71|1066.21|1063.86|1061.36|0
1639155600000|2021-12-10 17:00:00|1067.58|1065.08|1067.87|1065.37|1068.28|1065.78|1066.52|1064.02|0
1639159200000|2021-12-10 18:00:00|1067.83|1065.33|1068.51|1066.01|1068.95|1066.45|1067.58|1065.08|0
1639162800000|2021-12-10 19:00:00|1068.52|1066.02|1067.26|1064.76|1068.9|1066.4|1067.01|1064.51|0
1639166400000|2021-12-10 20:00:00|1067.25|1064.75|1069.86|1067.36|1070.23|1067.73|1066.76|1064.26|0
1639170000000|2021-12-10 21:00:00|1069.82|1067.32|1070.15|1067.65|1070.25|1067.75|1069.31|1066.81|0
1639350000000|2021-12-12 23:00:00|1070.25|1067.75|1071.6|1069.1|1071.85|1069.35|1070.25|1067.75|0
1639353600000|2021-12-13 00:00:00|1071.58|1069.08|1073.24|1070.74|1073.33|1070.83|1071.34|1068.84|0
1639357200000|2021-12-13 01:00:00|1073.23|1070.73|1073.34|1070.84|1073.7|1071.2|1072.55|1070.05|0
1639360800000|2021-12-13 02:00:00|1073.33|1070.83|1072.59|1070.09|1073.33|1070.83|1072.19|1069.69|0
1639364400000|2021-12-13 03:00:00|1072.58|1070.08|1072.7|1070.2|1073.12|1070.62|1072.32|1069.82|0
1639368000000|2021-12-13 04:00:00|1072.69|1070.19|1072.42|1069.92|1072.92|1070.42|1072.26|1069.76|0
1639371600000|2021-12-13 05:00:00|1072.43|1069.93|1071.78|1069.28|1072.43|1069.93|1070.76|1068.26|0
1639375200000|2021-12-13 06:00:00|1071.75|1069.25|1072.58|1070.08|1073.3|1070.8|1071.49|1068.99|0
1639378800000|2021-12-13 07:00:00|1072.59|1070.09|1070.71|1068.21|1072.89|1070.39|1069.95|1067.45|0
1639382400000|2021-12-13 08:00:00|1070.75|1068.25|1078.33|1077.83|1081.06|1080.56|1069.3|1066.8|568
1639386000000|2021-12-13 09:00:00|1078.38|1077.88|1078.78|1078.28|1080.73|1080.23|1078.33|1077.83|114
1639389600000|2021-12-13 10:00:00|1078.73|1078.23|1075.78|1075.28|1078.88|1078.38|1074.93|1074.43|10
1639393200000|2021-12-13 11:00:00|1075.83|1075.33|1073.73|1073.23|1076.13|1075.63|1073.33|1072.83|2235
1639396800000|2021-12-13 12:00:00|1073.68|1073.18|1070.24|1069.74|1073.68|1073.18|1069.64|1069.14|0
1639400400000|2021-12-13 13:00:00|1070.44|1069.94|1070.49|1069.99|1071.99|1071.49|1069.64|1069.14|9
1639404000000|2021-12-13 14:00:00|1070.34|1069.84|1064.09|1063.59|1070.34|1069.84|1063.24|1062.74|58
1639407600000|2021-12-13 15:00:00|1064.14|1063.64|1060.89|1058.39|1064.65|1064.09|1058.71|1056.21|16
1639411200000|2021-12-13 16:00:00|1060.81|1058.31|1060.25|1057.75|1061.21|1058.71|1058.61|1056.11|0
1639414800000|2021-12-13 17:00:00|1060.23|1057.73|1060.75|1058.25|1062.01|1059.51|1059.28|1056.78|0
1639418400000|2021-12-13 18:00:00|1060.77|1058.27|1060.88|1058.38|1061.4|1058.9|1059.64|1057.14|0
1639422000000|2021-12-13 19:00:00|1060.86|1058.36|1061.76|1059.26|1061.84|1059.34|1060.05|1057.55|0
1639425600000|2021-12-13 20:00:00|1061.74|1059.24|1058.92|1056.42|1062.42|1059.92|1058.23|1055.73|0
1639429200000|2021-12-13 21:00:00|1059.28|1056.78|1059.72|1057.22|1060.17|1057.67|1058.05|1055.55|0
1639432800000|2021-12-13 22:00:00|1059.68|1057.18|1059.53|1057.03|1059.72|1057.22|1059.45|1056.95|0
1639436400000|2021-12-13 23:00:00|1059.52|1057.02|1060|1057.5|1060.35|1057.85|1059.27|1056.77|0
1639440000000|2021-12-14 00:00:00|1059.95|1057.45|1061.72|1059.22|1061.99|1059.49|1059.95|1057.45|0
1639443600000|2021-12-14 01:00:00|1061.74|1059.24|1060.84|1058.34|1062.3|1059.8|1060.47|1057.97|0
1639447200000|2021-12-14 02:00:00|1060.86|1058.36|1060.47|1057.97|1061.3|1058.8|1060.07|1057.57|0
1639450800000|2021-12-14 03:00:00|1060.51|1058.01|1060.66|1058.16|1061.2|1058.7|1058.85|1056.35|0
1639454400000|2021-12-14 04:00:00|1060.64|1058.14|1060.59|1058.09|1061.02|1058.52|1060.27|1057.77|0
1639458000000|2021-12-14 05:00:00|1060.57|1058.07|1060.14|1057.64|1060.82|1058.32|1059.68|1057.18|0
1639461600000|2021-12-14 06:00:00|1060.12|1057.62|1060.92|1058.42|1061.54|1059.04|1059.17|1056.67|0
1639465200000|2021-12-14 07:00:00|1060.94|1058.44|1062.33|1059.83|1062.95|1060.45|1060.31|1057.81|0
1639468800000|2021-12-14 08:00:00|1062.31|1059.81|1061.69|1061.19|1066.84|1066.34|1060.09|1059.59|924
1639472400000|2021-12-14 09:00:00|1061.74|1061.24|1056.89|1056.39|1062.99|1062.49|1056.84|1056.34|18
1639476000000|2021-12-14 10:00:00|1056.94|1056.44|1056.99|1056.49|1058.84|1058.34|1055.49|1054.99|55
1639479600000|2021-12-14 11:00:00|1057.04|1056.54|1055.09|1054.59|1057.79|1057.29|1053.99|1053.49|219
1639483200000|2021-12-14 12:00:00|1055.04|1054.54|1057.07|1056.57|1057.87|1057.37|1054.69|1054.19|31
1639486800000|2021-12-14 13:00:00|1057.02|1056.52|1050.67|1050.17|1057.87|1057.37|1050.22|1049.72|1
1639490400000|2021-12-14 14:00:00|1050.62|1050.12|1051.07|1050.57|1053.17|1052.67|1045.47|1044.97|869
1639494000000|2021-12-14 15:00:00|1051.12|1050.62|1048.13|1045.63|1054.75|1052.32|1047.26|1044.76|454
1639497600000|2021-12-14 16:00:00|1048.09|1045.59|1046.74|1044.24|1049.43|1046.93|1046.02|1043.52|0
1639501200000|2021-12-14 17:00:00|1046.66|1044.16|1045.88|1043.38|1047|1044.5|1045.12|1042.62|0
1639504800000|2021-12-14 18:00:00|1045.85|1043.35|1046.55|1044.05|1047.62|1045.12|1045.42|1042.92|0
1639508400000|2021-12-14 19:00:00|1046.57|1044.07|1050.24|1047.74|1050.61|1048.11|1046.3|1043.8|0
1639512000000|2021-12-14 20:00:00|1050.2|1047.7|1052.19|1049.69|1053.59|1051.09|1049.99|1047.49|0
1639515600000|2021-12-14 21:00:00|1052.16|1049.66|1052.19|1049.69|1052.34|1049.84|1051.19|1048.69|0
1639519200000|2021-12-14 22:00:00|1052.21|1049.71|1052.14|1049.64|1052.25|1049.75|1052.04|1049.54|0
1639522800000|2021-12-14 23:00:00|1052.13|1049.63|1051.82|1049.32|1052.81|1050.31|1051.19|1048.69|0
1639526400000|2021-12-15 00:00:00|1051.83|1049.33|1052.44|1049.94|1053.42|1050.92|1051.71|1049.21|0
1639530000000|2021-12-15 01:00:00|1052.45|1049.95|1051.62|1049.12|1052.64|1050.14|1049.58|1047.08|0
1639533600000|2021-12-15 02:00:00|1051.61|1049.11|1051.19|1048.69|1051.89|1049.39|1050.28|1047.78|0
1639537200000|2021-12-15 03:00:00|1051.21|1048.71|1051.63|1049.13|1051.64|1049.14|1050.99|1048.49|0
1639540800000|2021-12-15 04:00:00|1051.64|1049.14|1051.05|1048.55|1051.64|1049.14|1050.95|1048.45|0
1639544400000|2021-12-15 05:00:00|1051.02|1048.52|1051.16|1048.66|1051.39|1048.89|1050.2|1047.7|0
1639548000000|2021-12-15 06:00:00|1051.18|1048.68|1049.58|1047.08|1052.09|1049.59|1049.13|1046.63|0
1639551600000|2021-12-15 07:00:00|1049.6|1047.1|1050.67|1048.17|1051.41|1048.91|1047.15|1044.65|0
1639555200000|2021-12-15 08:00:00|1050.57|1048.07|1054.07|1053.57|1055.02|1054.52|1049.97|1048.03|18
1639558800000|2021-12-15 09:00:00|1054.12|1053.62|1052.82|1052.32|1055.37|1054.87|1051.27|1050.77|46
1639562400000|2021-12-15 10:00:00|1052.92|1052.42|1047.07|1046.57|1053.72|1053.22|1046.52|1046.02|102
1639566000000|2021-12-15 11:00:00|1047.12|1046.62|1047.92|1047.42|1048.17|1047.67|1045.67|1045.17|12078
1639569600000|2021-12-15 12:00:00|1047.87|1047.37|1048.86|1048.36|1049.36|1048.86|1047.82|1047.32|275
1639573200000|2021-12-15 13:00:00|1048.91|1048.41|1048.26|1047.76|1050.56|1050.06|1047.66|1047.16|392
1639576800000|2021-12-15 14:00:00|1048.16|1047.66|1044.56|1044.06|1048.91|1048.41|1042.96|1042.46|580
1639580400000|2021-12-15 15:00:00|1044.51|1044.01|1047.91|1045.41|1048.55|1046.05|1042.78|1042.28|194
1639584000000|2021-12-15 16:00:00|1047.89|1045.39|1047.16|1044.66|1048.07|1045.57|1045.54|1043.04|0
1639587600000|2021-12-15 17:00:00|1047.13|1044.63|1048.29|1045.79|1048.49|1045.99|1046.4|1043.9|0
1639591200000|2021-12-15 18:00:00|1048.28|1045.78|1048.65|1046.15|1048.71|1046.21|1047.44|1044.94|0
1639594800000|2021-12-15 19:00:00|1048.62|1046.12|1052.32|1049.82|1054.23|1051.73|1045.85|1043.35|0
1639598400000|2021-12-15 20:00:00|1052.28|1049.78|1061.85|1059.35|1062.17|1059.67|1052.25|1049.75|0
1639602000000|2021-12-15 21:00:00|1061.68|1059.18|1062.1|1059.6|1062.74|1060.24|1061.02|1058.52|0
1639605600000|2021-12-15 22:00:00|1062.15|1059.65|1062.18|1059.68|1062.32|1059.82|1062.08|1059.58|0
1639609200000|2021-12-15 23:00:00|1062.19|1059.69|1062.7|1060.2|1063.55|1061.05|1061.93|1059.43|0
1639612800000|2021-12-16 00:00:00|1062.69|1060.19|1062.33|1059.83|1063.12|1060.62|1061.46|1058.96|0
1639616400000|2021-12-16 01:00:00|1062.35|1059.85|1059.49|1056.99|1062.67|1060.17|1058.95|1056.45|0
1639620000000|2021-12-16 02:00:00|1059.51|1057.01|1061.87|1059.37|1062.09|1059.59|1059.51|1057.01|0
1639623600000|2021-12-16 03:00:00|1061.86|1059.36|1062.92|1060.42|1063.18|1060.68|1061.66|1059.16|0
1639627200000|2021-12-16 04:00:00|1062.94|1060.44|1064.03|1061.53|1064.03|1061.53|1062.65|1060.15|0
1639630800000|2021-12-16 05:00:00|1064.05|1061.55|1065.39|1062.89|1065.47|1062.97|1063.33|1060.83|0
1639634400000|2021-12-16 06:00:00|1065.35|1062.85|1066.15|1063.65|1066.37|1063.87|1064.89|1062.39|0
1639638000000|2021-12-16 07:00:00|1066.14|1063.64|1065.83|1063.33|1068.18|1065.68|1064.5|1062|0
1639641600000|2021-12-16 08:00:00|1065.79|1063.29|1061.99|1061.49|1066.98|1066.48|1060.93|1060.43|234
1639645200000|2021-12-16 09:00:00|1061.84|1061.34|1060.44|1059.94|1061.84|1061.34|1059.24|1058.74|84
1639648800000|2021-12-16 10:00:00|1060.54|1060.04|1062.79|1062.29|1063.04|1062.54|1058.29|1057.79|1947
1639652400000|2021-12-16 11:00:00|1062.74|1062.24|1065.74|1065.24|1065.99|1065.49|1062.44|1061.94|46
1639656000000|2021-12-16 12:00:00|1065.69|1065.19|1061.82|1061.32|1065.79|1065.29|1061.72|1061.22|167
1639659600000|2021-12-16 13:00:00|1061.77|1061.27|1062.07|1061.57|1062.87|1062.37|1060.92|1060.42|169
1639663200000|2021-12-16 14:00:00|1062.12|1061.62|1062.92|1062.42|1064.27|1063.77|1058.77|1058.27|1770
1639666800000|2021-12-16 15:00:00|1062.97|1062.47|1066.34|1063.84|1067.73|1065.23|1061.87|1061.37|101
1639670400000|2021-12-16 16:00:00|1066.43|1063.93|1062.09|1059.59|1066.56|1064.06|1061.81|1059.31|0
1639674000000|2021-12-16 17:00:00|1062.14|1059.64|1058.3|1055.8|1062.89|1060.39|1058.11|1055.61|0
1639677600000|2021-12-16 18:00:00|1058.31|1055.81|1059.5|1057|1061.28|1058.78|1058.31|1055.81|0
1639681200000|2021-12-16 19:00:00|1059.54|1057.04|1055.11|1052.61|1060.35|1057.85|1053.55|1051.05|0
1639684800000|2021-12-16 20:00:00|1055.09|1052.59|1057.48|1054.98|1059.41|1056.91|1053.89|1051.39|0
1639688400000|2021-12-16 21:00:00|1057.53|1055.03|1058.99|1056.49|1059.47|1056.97|1057.01|1054.51|0
1639692000000|2021-12-16 22:00:00|1059.01|1056.51|1058.72|1056.22|1059.01|1056.51|1058.49|1055.99|0
1639695600000|2021-12-16 23:00:00|1058.68|1056.18|1057.54|1055.04|1058.96|1056.46|1056.44|1053.94|0
1639699200000|2021-12-17 00:00:00|1057.55|1055.05|1058.34|1055.84|1059.52|1057.02|1057.36|1054.86|0
1639702800000|2021-12-17 01:00:00|1058.33|1055.83|1058.64|1056.14|1059.45|1056.95|1058.13|1055.63|0
1639706400000|2021-12-17 02:00:00|1058.66|1056.16|1058.87|1056.37|1059.37|1056.87|1058.4|1055.9|0
1639710000000|2021-12-17 03:00:00|1058.86|1056.36|1054.1|1051.6|1058.87|1056.37|1053.85|1051.35|0
1639713600000|2021-12-17 04:00:00|1054.12|1051.62|1055.76|1053.26|1055.98|1053.48|1053.76|1051.26|0
1639717200000|2021-12-17 05:00:00|1055.77|1053.27|1054.33|1051.83|1056.15|1053.65|1053.77|1051.27|0
1639720800000|2021-12-17 06:00:00|1054.34|1051.84|1054.98|1052.48|1056.36|1053.86|1054.34|1051.84|0
1639724400000|2021-12-17 07:00:00|1054.99|1052.49|1057.69|1055.19|1058.27|1055.77|1054.7|1052.2|0
1639728000000|2021-12-17 08:00:00|1057.64|1055.14|1061.35|1060.85|1061.75|1061.25|1055.58|1053.08|0
1639731600000|2021-12-17 09:00:00|1061.3|1060.8|1061.85|1061.35|1061.9|1061.4|1057.7|1057.2|202
1639735200000|2021-12-17 10:00:00|1061.9|1061.4|1061.15|1060.65|1062.55|1062.05|1058.85|1058.35|149
1639738800000|2021-12-17 11:00:00|1061.05|1060.55|1062.4|1061.9|1063.35|1062.85|1059.15|1058.65|175
1639742400000|2021-12-17 12:00:00|1062.45|1061.95|1057.61|1057.11|1062.75|1062.25|1057.56|1057.06|91
1639746000000|2021-12-17 13:00:00|1057.56|1057.06|1058.16|1057.66|1058.91|1058.41|1056.31|1055.81|57
1639749600000|2021-12-17 14:00:00|1058.26|1057.76|1056.51|1056.01|1058.26|1057.76|1054.36|1053.86|117
1639753200000|2021-12-17 15:00:00|1056.56|1056.06|1065.26|1062.76|1066.58|1064.08|1055.21|1053.35|177
1639756800000|2021-12-17 16:00:00|1065.34|1062.84|1061.9|1059.4|1067.37|1064.87|1059.99|1057.49|0
1639760400000|2021-12-17 17:00:00|1061.86|1059.36|1063.1|1060.6|1064.06|1061.56|1059.43|1056.93|0
1639764000000|2021-12-17 18:00:00|1063.11|1060.61|1066.25|1063.75|1066.51|1064.01|1062.02|1059.52|0
1639767600000|2021-12-17 19:00:00|1066.27|1063.77|1064.67|1062.17|1066.55|1064.05|1063.75|1061.25|0
1639771200000|2021-12-17 20:00:00|1064.66|1062.16|1060.02|1057.52|1066.3|1063.8|1059.37|1056.87|0
1639774800000|2021-12-17 21:00:00|1059.47|1056.97|1061.94|1059.44|1062.17|1059.67|1059.21|1056.71|0
1639778400000|2021-12-17 22:00:00|1062.13|1059.63|1062.13|1059.63|1062.13|1059.63|1062.13|1059.63|0
1639954800000|2021-12-19 23:00:00|1061.76|1059.26|1054.65|1052.15|1062.46|1059.96|1054.37|1051.87|0
1639958400000|2021-12-20 00:00:00|1054.67|1052.17|1055.6|1053.1|1055.87|1053.37|1051.32|1048.82|0
1639962000000|2021-12-20 01:00:00|1055.62|1053.12|1052.22|1049.72|1056.05|1053.55|1051.71|1049.21|0
1639965600000|2021-12-20 02:00:00|1052.21|1049.71|1049.29|1046.79|1052.74|1050.24|1048.68|1046.18|0
1639969200000|2021-12-20 03:00:00|1049.26|1046.76|1048.23|1045.73|1050.55|1048.05|1048.18|1045.68|0
1639972800000|2021-12-20 04:00:00|1048.25|1045.75|1049.3|1046.8|1051.08|1048.58|1048.18|1045.68|0
1639976400000|2021-12-20 05:00:00|1049.31|1046.81|1046.37|1043.87|1049.78|1047.28|1045.9|1043.4|0
1639980000000|2021-12-20 06:00:00|1046.38|1043.88|1045.38|1042.88|1047.88|1045.38|1044.19|1041.69|0
1639983600000|2021-12-20 07:00:00|1045.37|1042.87|1045.3|1042.8|1046.41|1043.91|1039.64|1037.14|0
1639987200000|2021-12-20 08:00:00|1045.39|1042.89|1042.97|1042.47|1049.21|1048.71|1040.11|1039.61|229
1639990800000|2021-12-20 09:00:00|1042.92|1042.42|1045.87|1045.37|1045.92|1045.42|1040.07|1039.57|103
1639994400000|2021-12-20 10:00:00|1045.77|1045.27|1049.87|1049.37|1050.47|1049.97|1045.77|1045.27|122
1639998000000|2021-12-20 11:00:00|1049.97|1049.47|1050.82|1050.32|1050.92|1050.42|1047.42|1046.92|103
1640001600000|2021-12-20 12:00:00|1050.72|1050.22|1047.9|1047.4|1050.97|1050.47|1047.85|1047.35|103
1640005200000|2021-12-20 13:00:00|1047.95|1047.45|1049|1048.5|1049.4|1048.9|1047.5|1047|105
1640008800000|2021-12-20 14:00:00|1049.05|1048.55|1048.2|1047.7|1050.1|1049.6|1045.1|1044.6|74
1640012400000|2021-12-20 15:00:00|1048.15|1047.65|1048.83|1046.33|1052.43|1051.49|1046.74|1045.72|264
1640016000000|2021-12-20 16:00:00|1048.81|1046.31|1051.45|1048.95|1051.45|1048.95|1047.69|1045.19|0
1640019600000|2021-12-20 17:00:00|1051.43|1048.93|1049.88|1047.38|1052.35|1049.85|1049.72|1047.22|0
1640023200000|2021-12-20 18:00:00|1049.87|1047.37|1053.35|1050.85|1054.24|1051.74|1049.52|1047.02|0
1640026800000|2021-12-20 19:00:00|1053.26|1050.76|1053.59|1051.09|1054.73|1052.23|1052.33|1049.83|0
1640030400000|2021-12-20 20:00:00|1053.61|1051.11|1056.34|1053.84|1056.81|1054.31|1052.7|1050.2|0
1640034000000|2021-12-20 21:00:00|1056.29|1053.79|1059.04|1056.54|1059.67|1057.17|1056.05|1053.55|0
1640037600000|2021-12-20 22:00:00|1059.11|1056.61|1059.15|1056.65|1059.16|1056.66|1059.01|1056.51|0
1640041200000|2021-12-20 23:00:00|1059.14|1056.64|1060.66|1058.16|1061.15|1058.65|1058.84|1056.34|0
1640044800000|2021-12-21 00:00:00|1060.67|1058.17|1058.24|1055.74|1060.82|1058.32|1055.73|1053.23|0
1640048400000|2021-12-21 01:00:00|1058.26|1055.76|1060.22|1057.72|1060.59|1058.09|1056.59|1054.09|0
1640052000000|2021-12-21 02:00:00|1060.23|1057.73|1057.83|1055.33|1060.3|1057.8|1057.26|1054.76|0
1640055600000|2021-12-21 03:00:00|1057.85|1055.35|1059.88|1057.38|1060.54|1058.04|1057.83|1055.33|0
1640059200000|2021-12-21 04:00:00|1059.89|1057.39|1059.41|1056.91|1059.94|1057.44|1058.32|1055.82|0
1640062800000|2021-12-21 05:00:00|1059.42|1056.92|1061.21|1058.71|1061.32|1058.82|1059.42|1056.92|0
1640066400000|2021-12-21 06:00:00|1061.15|1058.65|1064.65|1062.15|1064.96|1062.46|1061.11|1058.61|0
1640070000000|2021-12-21 07:00:00|1064.64|1062.14|1062.23|1059.73|1065.14|1062.64|1060.89|1058.39|0
1640073600000|2021-12-21 08:00:00|1062.18|1059.68|1067.42|1066.92|1069.04|1068.54|1059.12|1056.62|30
1640077200000|2021-12-21 09:00:00|1067.32|1066.82|1066.02|1065.52|1067.32|1066.82|1064.97|1064.47|222
1640080800000|2021-12-21 10:00:00|1066.07|1065.57|1066.12|1065.62|1067.22|1066.72|1065.07|1064.57|10
1640084400000|2021-12-21 11:00:00|1066.07|1065.57|1069.12|1068.62|1069.62|1069.12|1065.37|1064.87|20
1640088000000|2021-12-21 12:00:00|1069.07|1068.57|1069.02|1068.52|1069.47|1068.97|1067.42|1066.92|0
1640091600000|2021-12-21 13:00:00|1069.12|1068.62|1071.37|1070.87|1071.37|1070.87|1068.02|1067.52|54
1640095200000|2021-12-21 14:00:00|1071.42|1070.92|1073.72|1073.22|1074.87|1074.37|1068.87|1068.37|47
1640098800000|2021-12-21 15:00:00|1073.82|1073.32|1075.9|1073.4|1077.53|1075.75|1073.23|1070.73|53
1640102400000|2021-12-21 16:00:00|1075.88|1073.38|1080.32|1077.82|1080.99|1078.49|1075.42|1072.92|0
1640106000000|2021-12-21 17:00:00|1080.34|1077.84|1083.74|1081.24|1083.98|1081.48|1080.05|1077.55|0
1640109600000|2021-12-21 18:00:00|1083.75|1081.25|1083.86|1081.36|1084.47|1081.97|1082.38|1079.88|0
1640113200000|2021-12-21 19:00:00|1083.88|1081.38|1084.47|1081.97|1084.49|1081.99|1082.78|1080.28|0
1640116800000|2021-12-21 20:00:00|1084.45|1081.95|1084.52|1082.02|1084.86|1082.36|1081.59|1079.09|0
1640120400000|2021-12-21 21:00:00|1084.53|1082.03|1084.84|1082.34|1084.97|1082.47|1083.35|1080.85|0
1640124000000|2021-12-21 22:00:00|1084.89|1082.39|1084.65|1082.15|1084.98|1082.48|1084.54|1082.04|0
1640127600000|2021-12-21 23:00:00|1084.62|1082.12|1083.89|1081.39|1084.91|1082.41|1083.58|1081.08|0
1640131200000|2021-12-22 00:00:00|1083.9|1081.4|1082.41|1079.91|1084.43|1081.93|1081.99|1079.49|0
1640134800000|2021-12-22 01:00:00|1082.4|1079.9|1082.86|1080.36|1084.53|1082.03|1082.35|1079.85|0
1640138400000|2021-12-22 02:00:00|1082.88|1080.38|1082.57|1080.07|1083.73|1081.23|1082.09|1079.59|0
1640142000000|2021-12-22 03:00:00|1082.53|1080.03|1083.24|1080.74|1083.59|1081.09|1082.18|1079.68|0
1640145600000|2021-12-22 04:00:00|1083.25|1080.75|1083.19|1080.69|1083.68|1081.18|1082.97|1080.47|0
1640149200000|2021-12-22 05:00:00|1083.2|1080.7|1083.49|1080.99|1083.8|1081.3|1082.5|1080|0
1640152800000|2021-12-22 06:00:00|1083.52|1081.02|1083.68|1081.18|1084.63|1082.13|1083.16|1080.66|0
1640156400000|2021-12-22 07:00:00|1083.58|1081.08|1082.57|1080.07|1084.3|1081.8|1082.51|1080.01|0
1640160000000|2021-12-22 08:00:00|1082.66|1080.16|1068.32|1067.82|1083.01|1080.51|1068.17|1067.67|143
1640163600000|2021-12-22 09:00:00|1068.37|1067.87|1070.87|1070.37|1072.72|1072.22|1067.97|1067.47|17
1640167200000|2021-12-22 10:00:00|1070.92|1070.42|1070.27|1069.77|1071.02|1070.52|1068.42|1067.92|22
1640170800000|2021-12-22 11:00:00|1070.12|1069.62|1067.17|1066.67|1070.67|1070.17|1066.47|1065.97|0
1640174400000|2021-12-22 12:00:00|1067.22|1066.72|1067.42|1066.92|1067.87|1067.37|1066.52|1066.02|10
1640178000000|2021-12-22 13:00:00|1067.37|1066.87|1066.97|1066.47|1067.97|1067.47|1065.57|1065.07|59
1640181600000|2021-12-22 14:00:00|1067.02|1066.52|1068.57|1068.07|1070.37|1069.87|1066.47|1065.97|40
1640185200000|2021-12-22 15:00:00|1068.67|1068.17|1074.66|1072.16|1074.78|1072.28|1068.47|1067.97|323
1640188800000|2021-12-22 16:00:00|1074.68|1072.18|1078.69|1076.19|1078.69|1076.19|1073.77|1071.27|0
1640192400000|2021-12-22 17:00:00|1078.7|1076.2|1079.08|1076.58|1079.48|1076.98|1078.24|1075.74|0
1640196000000|2021-12-22 18:00:00|1079.1|1076.6|1077.87|1075.37|1079.1|1076.6|1077.1|1074.6|0
1640199600000|2021-12-22 19:00:00|1077.89|1075.39|1078.59|1076.09|1078.64|1076.14|1076.94|1074.44|0
1640203200000|2021-12-22 20:00:00|1078.61|1076.11|1080.17|1077.67|1080.99|1078.49|1078.11|1075.61|0
1640206800000|2021-12-22 21:00:00|1080.37|1077.87|1081.12|1078.62|1081.33|1078.83|1080.2|1077.7|0
1640210400000|2021-12-22 22:00:00|1081.14|1078.64|1081|1078.5|1081.17|1078.67|1081|1078.5|0
1640214000000|2021-12-22 23:00:00|1080.99|1078.49|1081.48|1078.98|1081.91|1079.41|1080.99|1078.49|0
1640217600000|2021-12-23 00:00:00|1081.46|1078.96|1079.94|1077.44|1081.54|1079.04|1079.45|1076.95|0
1640221200000|2021-12-23 01:00:00|1079.95|1077.45|1079.79|1077.29|1080.08|1077.58|1079.31|1076.81|0
1640224800000|2021-12-23 02:00:00|1079.8|1077.3|1080.56|1078.06|1080.86|1078.36|1079.79|1077.29|0
1640228400000|2021-12-23 03:00:00|1080.52|1078.02|1080.15|1077.65|1080.74|1078.24|1079.57|1077.07|0
1640232000000|2021-12-23 04:00:00|1080.14|1077.64|1080.13|1077.63|1080.25|1077.75|1079.92|1077.42|0
1640235600000|2021-12-23 05:00:00|1080.14|1077.64|1081.22|1078.72|1081.34|1078.84|1080.13|1077.63|0
1640239200000|2021-12-23 06:00:00|1081.23|1078.73|1081.04|1078.54|1082.07|1079.57|1080.54|1078.04|0
1640242800000|2021-12-23 07:00:00|1081.07|1078.57|1081.18|1078.68|1082.57|1080.07|1080.83|1078.33|0
1640246400000|2021-12-23 08:00:00|1081.29|1078.79|1080.25|1079.75|1082.13|1079.8|1073.37|1072.87|60
1640250000000|2021-12-23 09:00:00|1080.1|1079.6|1078.3|1077.8|1080.9|1080.4|1077.8|1077.3|40
1640253600000|2021-12-23 10:00:00|1078.35|1077.85|1075.35|1074.85|1078.85|1078.35|1075.25|1074.75|12
1640257200000|2021-12-23 11:00:00|1075.4|1074.9|1076.7|1076.2|1077.05|1076.55|1074.8|1074.3|76
1640260800000|2021-12-23 12:00:00|1076.75|1076.25|1077.21|1076.71|1077.41|1076.91|1074.05|1073.55|0
1640264400000|2021-12-23 13:00:00|1077.16|1076.66|1076.11|1075.61|1077.16|1076.66|1075.51|1075.01|10
1640268000000|2021-12-23 14:00:00|1076.26|1075.76|1078.71|1078.21|1081.01|1080.51|1076.26|1075.76|10
1640271600000|2021-12-23 15:00:00|1078.66|1078.16|1080.52|1078.02|1080.64|1079.04|1077.11|1076.61|0
1640275200000|2021-12-23 16:00:00|1080.48|1077.98|1081.02|1078.52|1081.22|1078.72|1079.91|1077.41|0
1640278800000|2021-12-23 17:00:00|1081|1078.5|1079.59|1077.09|1081|1078.5|1079.4|1076.9|0
1640282400000|2021-12-23 18:00:00|1079.55|1077.05|1080.09|1077.59|1080.32|1077.82|1078.86|1076.36|0
1640286000000|2021-12-23 19:00:00|1080.1|1077.6|1081.28|1078.78|1081.34|1078.84|1079.93|1077.43|0
1640289600000|2021-12-23 20:00:00|1081.26|1078.76|1079.98|1077.48|1082.87|1080.37|1079.61|1077.11|0
1640293200000|2021-12-23 21:00:00|1079.95|1077.45|1080.34|1077.84|1080.6|1078.1|1079.69|1077.19|0
1640559600000|2021-12-26 23:00:00|1080.22|1077.72|1080.75|1078.25|1081.23|1078.73|1079.75|1077.25|0
1640563200000|2021-12-27 00:00:00|1080.78|1078.28|1079.48|1076.98|1081.54|1079.04|1079.26|1076.76|0
1640566800000|2021-12-27 01:00:00|1079.51|1077.01|1079.08|1076.58|1079.81|1077.31|1078.53|1076.03|0
1640570400000|2021-12-27 02:00:00|1079.07|1076.57|1079.21|1076.71|1079.63|1077.13|1078.96|1076.46|0
1640574000000|2021-12-27 03:00:00|1079.19|1076.69|1079.21|1076.71|1079.34|1076.84|1078.89|1076.39|0
1640577600000|2021-12-27 04:00:00|1079.2|1076.7|1078.79|1076.29|1079.41|1076.91|1078.68|1076.18|0
1640581200000|2021-12-27 05:00:00|1078.78|1076.28|1078.39|1075.89|1078.81|1076.31|1078.17|1075.67|0
1640584800000|2021-12-27 06:00:00|1078.38|1075.88|1078.36|1075.86|1078.45|1075.95|1077.74|1075.24|0
1640588400000|2021-12-27 07:00:00|1078.33|1075.83|1076.86|1074.36|1079.17|1076.67|1074.87|1072.37|0
1640592000000|2021-12-27 08:00:00|1076.87|1074.37|1078.09|1077.59|1079.98|1078.99|1073.54|1073.04|2
1640595600000|2021-12-27 09:00:00|1078.04|1077.54|1078.89|1078.39|1079.24|1078.74|1076.74|1076.24|6
1640599200000|2021-12-27 10:00:00|1078.94|1078.44|1079.14|1078.64|1079.34|1078.84|1077.94|1077.44|6
1640602800000|2021-12-27 11:00:00|1079.24|1078.74|1078.79|1078.29|1080.69|1080.19|1078.79|1078.29|12
1640606400000|2021-12-27 12:00:00|1078.84|1078.34|1080.11|1079.61|1080.16|1079.66|1077.99|1077.49|6
1640610000000|2021-12-27 13:00:00|1080.16|1079.66|1080.61|1080.11|1080.76|1080.26|1078.91|1078.41|41
1640613600000|2021-12-27 14:00:00|1080.66|1080.16|1080.11|1079.61|1082.41|1081.91|1079.01|1078.51|35
1640617200000|2021-12-27 15:00:00|1080.16|1079.66|1083.92|1081.42|1083.97|1081.47|1078.83|1078.33|331
1640620800000|2021-12-27 16:00:00|1083.94|1081.44|1084.68|1082.18|1085.23|1082.73|1083.62|1081.12|0
1640624400000|2021-12-27 17:00:00|1084.7|1082.2|1085.47|1082.97|1085.49|1082.99|1084.68|1082.18|0
1640628000000|2021-12-27 18:00:00|1085.45|1082.95|1086.43|1083.93|1086.48|1083.98|1085.24|1082.74|0
1640631600000|2021-12-27 19:00:00|1086.41|1083.91|1086.26|1083.76|1087.19|1084.69|1085.84|1083.34|0
1640635200000|2021-12-27 20:00:00|1086.25|1083.75|1088.37|1085.87|1088.41|1085.91|1085.52|1083.02|0
1640638800000|2021-12-27 21:00:00|1088.4|1085.9|1088.17|1085.67|1088.59|1086.09|1087.96|1085.46|0
1640642400000|2021-12-27 22:00:00|1088.18|1085.68|1088.01|1085.51|1088.18|1085.68|1087.93|1085.43|0
1640646000000|2021-12-27 23:00:00|1087.95|1085.45|1087.37|1084.87|1088.26|1085.76|1087.33|1084.83|0
1640649600000|2021-12-28 00:00:00|1087.38|1084.88|1088.3|1085.8|1088.56|1086.06|1086.51|1084.01|0
1640653200000|2021-12-28 01:00:00|1088.36|1085.86|1086.79|1084.29|1088.41|1085.91|1086.06|1083.56|0
1640656800000|2021-12-28 02:00:00|1086.78|1084.28|1086.04|1083.54|1086.94|1084.44|1085.9|1083.4|0
1640660400000|2021-12-28 03:00:00|1086.05|1083.55|1086.46|1083.96|1086.57|1084.07|1085.83|1083.33|0
1640664000000|2021-12-28 04:00:00|1086.45|1083.95|1086.28|1083.78|1086.79|1084.29|1086.18|1083.68|0
1640667600000|2021-12-28 05:00:00|1086.27|1083.77|1087.53|1085.03|1087.53|1085.03|1086.16|1083.66|0
1640671200000|2021-12-28 06:00:00|1087.54|1085.04|1087.24|1084.74|1087.54|1085.04|1086.49|1083.99|0
1640674800000|2021-12-28 07:00:00|1087.23|1084.73|1085.27|1082.77|1087.39|1084.89|1084.31|1081.81|0
1640678400000|2021-12-28 08:00:00|1085.38|1082.88|1089.32|1086.82|1089.34|1086.84|1085.08|1082.58|0
1640682000000|2021-12-28 09:00:00|1089.3|1086.8|1089.53|1087.03|1090.33|1087.83|1088.62|1086.12|0
1640685600000|2021-12-28 10:00:00|1089.54|1087.04|1089.06|1086.56|1090.48|1087.98|1088.58|1086.08|0
1640689200000|2021-12-28 11:00:00|1089.08|1086.58|1088.72|1086.22|1089.41|1086.91|1088.37|1085.87|0
1640692800000|2021-12-28 12:00:00|1088.7|1086.2|1091|1088.5|1091.22|1088.72|1088.48|1085.98|0
1640696400000|2021-12-28 13:00:00|1091.02|1088.52|1084.93|1084.43|1091.66|1089.16|1084.23|1083.73|100
1640700000000|2021-12-28 14:00:00|1085.03|1084.53|1084.63|1084.13|1085.83|1085.33|1082.98|1082.48|48
1640703600000|2021-12-28 15:00:00|1084.68|1084.18|1084.83|1082.33|1085.83|1084.43|1083.04|1081.18|118
1640707200000|2021-12-28 16:00:00|1084.82|1082.32|1086.16|1083.66|1086.4|1083.9|1084.66|1082.16|0
1640710800000|2021-12-28 17:00:00|1086.2|1083.7|1083.78|1081.28|1086.27|1083.77|1082.67|1080.17|0
1640714400000|2021-12-28 18:00:00|1083.77|1081.27|1084.64|1082.14|1084.71|1082.21|1083.42|1080.92|0
1640718000000|2021-12-28 19:00:00|1084.63|1082.13|1084.42|1081.92|1084.64|1082.14|1083.17|1080.67|0
1640721600000|2021-12-28 20:00:00|1084.41|1081.91|1083.88|1081.38|1085.97|1083.47|1083.43|1080.93|0
1640725200000|2021-12-28 21:00:00|1083.85|1081.35|1084.13|1081.63|1084.98|1082.48|1083.82|1081.32|0
1640728800000|2021-12-28 22:00:00|1084.24|1081.74|1084.08|1081.58|1084.24|1081.74|1083.93|1081.43|0
1640732400000|2021-12-28 23:00:00|1084.11|1081.61|1085.24|1082.74|1085.49|1082.99|1084.11|1081.61|0
1640736000000|2021-12-29 00:00:00|1085.23|1082.73|1085.23|1082.73|1085.74|1083.24|1083.92|1081.42|0
1640739600000|2021-12-29 01:00:00|1085.2|1082.7|1083.19|1080.69|1086.12|1083.62|1083|1080.5|0
1640743200000|2021-12-29 02:00:00|1083.21|1080.71|1083.73|1081.23|1083.73|1081.23|1082.32|1079.82|0
1640746800000|2021-12-29 03:00:00|1083.74|1081.24|1084.1|1081.6|1084.4|1081.9|1083.01|1080.51|0
1640750400000|2021-12-29 04:00:00|1084.07|1081.57|1083.81|1081.31|1084.1|1081.6|1083.58|1081.08|0
1640754000000|2021-12-29 05:00:00|1083.82|1081.32|1084.73|1082.23|1084.95|1082.45|1083.4|1080.9|0
1640757600000|2021-12-29 06:00:00|1084.76|1082.26|1083.77|1081.27|1084.95|1082.45|1083.41|1080.91|0
1640761200000|2021-12-29 07:00:00|1083.74|1081.24|1084.73|1082.23|1085.29|1082.79|1083.58|1081.08|0
1640764800000|2021-12-29 08:00:00|1084.71|1082.21|1078.86|1078.36|1085.39|1084.89|1078.01|1077.51|155
1640768400000|2021-12-29 09:00:00|1078.81|1078.31|1078.16|1077.66|1081.81|1081.31|1077.86|1077.36|60
1640772000000|2021-12-29 10:00:00|1078.11|1077.61|1076.46|1075.96|1078.46|1077.96|1076.21|1075.71|30
1640775600000|2021-12-29 11:00:00|1076.36|1075.86|1077.11|1076.61|1077.11|1076.61|1074.91|1074.41|10
1640779200000|2021-12-29 12:00:00|1077.16|1076.66|1078.26|1077.76|1078.36|1077.86|1076.01|1075.51|25
1640782800000|2021-12-29 13:00:00|1078.16|1077.66|1077.06|1076.56|1078.71|1078.21|1076.36|1075.86|88
1640786400000|2021-12-29 14:00:00|1077.01|1076.51|1076.06|1075.56|1077.81|1077.31|1075.16|1074.66|2
1640790000000|2021-12-29 15:00:00|1076.11|1075.61|1079.61|1077.11|1079.71|1077.31|1075.86|1075.09|296
1640793600000|2021-12-29 16:00:00|1079.53|1077.03|1079.37|1076.87|1080.47|1077.97|1078.44|1075.94|0
1640797200000|2021-12-29 17:00:00|1079.39|1076.89|1079.74|1077.24|1079.74|1077.24|1078.24|1075.74|0
1640800800000|2021-12-29 18:00:00|1079.76|1077.26|1080.35|1077.85|1080.59|1078.09|1079.47|1076.97|0
1640804400000|2021-12-29 19:00:00|1080.33|1077.83|1081.13|1078.63|1081.34|1078.84|1080.08|1077.58|0
1640808000000|2021-12-29 20:00:00|1081.11|1078.61|1080.87|1078.37|1082.77|1080.27|1080.68|1078.18|0
1640811600000|2021-12-29 21:00:00|1081.1|1078.6|1080.44|1077.94|1081.6|1079.1|1080.26|1077.76|0
1640815200000|2021-12-29 22:00:00|1080.49|1077.99|1080.5|1078|1080.61|1078.11|1080.47|1077.97|0
1640818800000|2021-12-29 23:00:00|1080.53|1078.03|1079.74|1077.24|1080.99|1078.49|1079.37|1076.87|0
1640822400000|2021-12-30 00:00:00|1079.73|1077.23|1079.71|1077.21|1080.09|1077.59|1077.88|1075.38|0
1640826000000|2021-12-30 01:00:00|1079.72|1077.22|1081.24|1078.74|1081.53|1079.03|1079.59|1077.09|0
1640829600000|2021-12-30 02:00:00|1081.25|1078.75|1080.18|1077.68|1081.8|1079.3|1080.03|1077.53|0
1640833200000|2021-12-30 03:00:00|1080.16|1077.66|1079.77|1077.27|1080.65|1078.15|1079.63|1077.13|0
1640836800000|2021-12-30 04:00:00|1079.75|1077.25|1080.49|1077.99|1080.73|1078.23|1079.72|1077.22|0
1640840400000|2021-12-30 05:00:00|1080.47|1077.97|1079.59|1077.09|1080.92|1078.42|1079.59|1077.09|0
1640844000000|2021-12-30 06:00:00|1079.58|1077.08|1080.74|1078.24|1081.07|1078.57|1079.48|1076.98|0
1640847600000|2021-12-30 07:00:00|1080.78|1078.28|1080.07|1077.57|1081.15|1078.65|1079.36|1076.86|0
1640851200000|2021-12-30 08:00:00|1080.08|1077.58|1073.54|1073.04|1080.69|1078.19|1072.84|1072.34|0
1640854800000|2021-12-30 09:00:00|1073.44|1072.94|1076.64|1076.14|1076.64|1076.14|1072.84|1072.34|0
1640858400000|2021-12-30 10:00:00|1076.74|1076.24|1077.74|1077.24|1078.04|1077.54|1075.84|1075.34|0
1640862000000|2021-12-30 11:00:00|1077.64|1077.14|1079.44|1078.94|1079.74|1079.24|1077.24|1076.74|0
1640865600000|2021-12-30 12:00:00|1079.54|1079.04|1077.77|1077.27|1079.84|1079.34|1077.62|1077.12|2
1640869200000|2021-12-30 13:00:00|1077.82|1077.32|1078.97|1078.47|1079.62|1079.12|1077.82|1077.32|2
1640872800000|2021-12-30 14:00:00|1078.92|1078.42|1078.82|1078.32|1080.02|1079.52|1078.22|1077.72|30
1640876400000|2021-12-30 15:00:00|1078.77|1078.27|1080.51|1078.01|1081.12|1079.38|1078.53|1077.17|258
1640880000000|2021-12-30 16:00:00|1080.43|1077.93|1081.15|1078.65|1081.35|1078.85|1079.89|1077.39|0
1640883600000|2021-12-30 17:00:00|1081.17|1078.67|1081.41|1078.91|1081.61|1079.11|1080.92|1078.42|0
1640887200000|2021-12-30 18:00:00|1081.45|1078.95|1080.8|1078.3|1081.45|1078.95|1080.26|1077.76|0
1640890800000|2021-12-30 19:00:00|1080.78|1078.28|1080.48|1077.98|1081.12|1078.62|1079.87|1077.37|0
1640894400000|2021-12-30 20:00:00|1080.5|1078|1077.57|1075.07|1080.58|1078.08|1076.71|1074.21|0
1640898000000|2021-12-30 21:00:00|1077.58|1075.08|1077.72|1075.22|1078.26|1075.76|1077.17|1074.67|0
1640901600000|2021-12-30 22:00:00|1077.71|1075.21|1077.71|1075.21|1077.84|1075.34|1077.59|1075.09|0
1640905200000|2021-12-30 23:00:00|1077.77|1075.27|1077.9|1075.4|1078.42|1075.92|1077.53|1075.03|0
1640908800000|2021-12-31 00:00:00|1077.92|1075.42|1074.15|1071.65|1078|1075.5|1073.28|1070.78|0
1640912400000|2021-12-31 01:00:00|1074.17|1071.67|1077.2|1074.7|1077.2|1074.7|1074.17|1071.67|0
1640916000000|2021-12-31 02:00:00|1077.21|1074.71|1075.95|1073.45|1077.22|1074.72|1075.45|1072.95|0
1640919600000|2021-12-31 03:00:00|1075.94|1073.44|1075.3|1072.8|1075.99|1073.49|1074.74|1072.24|0
1640923200000|2021-12-31 04:00:00|1075.31|1072.81|1075.82|1073.32|1075.88|1073.38|1075.3|1072.8|0
1640926800000|2021-12-31 05:00:00|1075.8|1073.3|1076.51|1074.01|1076.71|1074.21|1075.46|1072.96|0
1640930400000|2021-12-31 06:00:00|1076.55|1074.05|1076.1|1073.6|1076.81|1074.31|1076|1073.5|0
1640934000000|2021-12-31 07:00:00|1076.11|1073.61|1076.61|1074.11|1076.81|1074.31|1076.1|1073.6|0
1640937600000|2021-12-31 08:00:00|1076.6|1074.1|1076.97|1074.47|1077.5|1075|1076.55|1074.05|0
1640941200000|2021-12-31 09:00:00|1076.92|1074.42|1076.92|1074.42|1077.33|1074.83|1076.21|1073.71|0
1640944800000|2021-12-31 10:00:00|1076.97|1074.47|1076.16|1073.66|1076.97|1074.47|1076.01|1073.51|0
1640948400000|2021-12-31 11:00:00|1076.11|1073.61|1075.24|1072.74|1076.29|1073.79|1074.99|1072.49|0
1640952000000|2021-12-31 12:00:00|1075.29|1072.79|1076.56|1074.06|1076.82|1074.32|1074.38|1071.88|0
1640955600000|2021-12-31 13:00:00|1076.62|1074.12|1076.51|1074.01|1077.07|1074.57|1076.21|1073.71|0
1640959200000|2021-12-31 14:00:00|1076.56|1074.06|1076.56|1074.06|1078.9|1076.4|1076.06|1073.56|0
1640962800000|2021-12-31 15:00:00|1076.62|1074.12|1076.72|1074.22|1077.68|1075.18|1074.89|1072.39|0
1640966400000|2021-12-31 16:00:00|1076.74|1074.24|1075.75|1073.25|1077.07|1074.57|1075.65|1073.15|0
1640970000000|2021-12-31 17:00:00|1075.78|1073.28|1077.43|1074.93|1077.53|1075.03|1075.04|1072.54|0
1640973600000|2021-12-31 18:00:00|1077.38|1074.88|1077.89|1075.39|1078.19|1075.69|1076.97|1074.47|0
1640977200000|2021-12-31 19:00:00|1077.83|1075.33|1077.07|1074.57|1078.55|1076.05|1076.72|1074.22|0
1640980800000|2021-12-31 20:00:00|1077.05|1074.55|1075.09|1072.59|1078.65|1076.15|1074.64|1072.14|0
1640984400000|2021-12-31 21:00:00|1075.11|1072.61|1075.44|1072.94|1076.45|1073.95|1075.11|1072.61|0
1641164400000|2022-01-02 23:00:00|1075.88|1073.38|1078.24|1075.74|1078.77|1076.27|1075.88|1073.38|0
1641168000000|2022-01-03 00:00:00|1078.25|1075.75|1082.25|1079.75|1083.12|1080.62|1078.24|1075.74|0
1641171600000|2022-01-03 01:00:00|1082.26|1079.76|1078.62|1076.12|1083.15|1080.65|1078.46|1075.96|0
1641175200000|2022-01-03 02:00:00|1078.61|1076.11|1078.7|1076.2|1079.04|1076.54|1076.87|1074.37|0
1641178800000|2022-01-03 03:00:00|1078.69|1076.19|1078.34|1075.84|1078.69|1076.19|1077.35|1074.85|0
1641182400000|2022-01-03 04:00:00|1078.35|1075.85|1078.72|1076.22|1078.72|1076.22|1078.07|1075.57|0
1641186000000|2022-01-03 05:00:00|1078.71|1076.21|1078.73|1076.23|1078.93|1076.43|1077.89|1075.39|0
1641189600000|2022-01-03 06:00:00|1078.71|1076.21|1079.95|1077.45|1080.02|1077.52|1078.09|1075.59|0
1641193200000|2022-01-03 07:00:00|1079.94|1077.44|1081.62|1079.12|1082.97|1080.47|1077.83|1075.33|0
1641196800000|2022-01-03 08:00:00|1081.54|1079.04|1085.8|1085.3|1085.8|1085.3|1078.89|1076.39|48
1641200400000|2022-01-03 09:00:00|1085.85|1085.35|1086.05|1085.55|1086.7|1086.2|1084.3|1083.8|10
1641204000000|2022-01-03 10:00:00|1086.1|1085.6|1085.65|1085.15|1087.55|1087.05|1085.1|1084.6|0
1641207600000|2022-01-03 11:00:00|1085.7|1085.2|1085.25|1084.75|1087.1|1086.6|1083.85|1083.35|12
1641211200000|2022-01-03 12:00:00|1085.3|1084.8|1085.29|1084.79|1086.75|1086.25|1085|1084.5|13
1641214800000|2022-01-03 13:00:00|1085.19|1084.69|1086.59|1086.09|1087.74|1087.24|1084.49|1083.99|39
1641218400000|2022-01-03 14:00:00|1086.54|1086.04|1086.24|1085.74|1089.74|1089.24|1085.79|1085.29|62
1641222000000|2022-01-03 15:00:00|1086.59|1086.09|1086.91|1084.41|1088.74|1087.24|1085.62|1083.51|119
1641225600000|2022-01-03 16:00:00|1086.93|1084.43|1086.2|1083.7|1087.15|1084.65|1083.71|1081.21|0
1641229200000|2022-01-03 17:00:00|1086.16|1083.66|1086.5|1084|1087.42|1084.92|1085.47|1082.97|0
1641232800000|2022-01-03 18:00:00|1086.52|1084.02|1088.21|1085.71|1088.31|1085.81|1086.08|1083.58|0
1641236400000|2022-01-03 19:00:00|1088.19|1085.69|1089.18|1086.68|1089.95|1087.45|1087.79|1085.29|0
1641240000000|2022-01-03 20:00:00|1089.22|1086.72|1089.47|1086.97|1090.13|1087.63|1088.07|1085.57|0
1641243600000|2022-01-03 21:00:00|1089.48|1086.98|1089.04|1086.54|1089.71|1087.21|1088.98|1086.48|0
1641247200000|2022-01-03 22:00:00|1089.06|1086.56|1089.36|1086.86|1089.38|1086.88|1089.06|1086.56|0
1641250800000|2022-01-03 23:00:00|1089.38|1086.88|1088.9|1086.4|1089.73|1087.23|1088.74|1086.24|0
1641254400000|2022-01-04 00:00:00|1088.91|1086.41|1088.53|1086.03|1089.08|1086.58|1086.84|1084.34|0
1641258000000|2022-01-04 01:00:00|1088.51|1086.01|1087.87|1085.37|1089.25|1086.75|1086.39|1083.89|0
1641261600000|2022-01-04 02:00:00|1087.9|1085.4|1089.88|1087.38|1089.98|1087.48|1087.87|1085.37|0
1641265200000|2022-01-04 03:00:00|1089.9|1087.4|1089.57|1087.07|1090.19|1087.69|1089.31|1086.81|0
1641268800000|2022-01-04 04:00:00|1089.58|1087.08|1090.59|1088.09|1090.64|1088.14|1089.33|1086.83|0
1641272400000|2022-01-04 05:00:00|1090.6|1088.1|1090.95|1088.45|1091.25|1088.75|1090.5|1088|0
1641276000000|2022-01-04 06:00:00|1090.98|1088.48|1091.21|1088.71|1091.61|1089.11|1090.15|1087.65|0
1641279600000|2022-01-04 07:00:00|1091.23|1088.73|1092.78|1090.28|1092.86|1090.36|1090.1|1087.6|0
1641283200000|2022-01-04 08:00:00|1092.8|1090.3|1093.89|1093.39|1097.02|1096.52|1091.74|1089.24|220
1641286800000|2022-01-04 09:00:00|1093.84|1093.34|1092.54|1092.04|1096.49|1095.99|1091.34|1090.84|14
1641290400000|2022-01-04 10:00:00|1092.64|1092.14|1093.74|1093.24|1094.24|1093.74|1092.19|1091.69|2
1641294000000|2022-01-04 11:00:00|1093.69|1093.19|1089.54|1089.04|1094.34|1093.84|1089.24|1088.74|75
1641297600000|2022-01-04 12:00:00|1089.69|1089.19|1091.64|1091.14|1091.64|1091.14|1089.64|1089.14|76
1641301200000|2022-01-04 13:00:00|1091.69|1091.19|1093.04|1092.54|1093.19|1092.69|1091.09|1090.59|7
1641304800000|2022-01-04 14:00:00|1093.14|1092.64|1095.89|1095.39|1096.34|1095.84|1092.69|1092.19|13
1641308400000|2022-01-04 15:00:00|1093.54|1093.04|1091.87|1089.37|1096.05|1093.55|1091.55|1089.05|297
1641312000000|2022-01-04 16:00:00|1091.92|1089.42|1092.68|1090.18|1093.4|1090.9|1090.15|1087.65|0
1641315600000|2022-01-04 17:00:00|1092.64|1090.14|1091.55|1089.05|1093.34|1090.84|1091.31|1088.81|0
1641319200000|2022-01-04 18:00:00|1091.53|1089.03|1089.81|1087.31|1092.47|1089.97|1089.72|1087.22|0
1641322800000|2022-01-04 19:00:00|1089.77|1087.27|1092.38|1089.88|1092.5|1090|1089.77|1087.27|0
1641326400000|2022-01-04 20:00:00|1092.36|1089.86|1093.5|1091|1094.61|1092.11|1092.26|1089.76|0
1641330000000|2022-01-04 21:00:00|1093.48|1090.98|1093.53|1091.03|1093.85|1091.35|1093|1090.5|0
1641333600000|2022-01-04 22:00:00|1093.51|1091.01|1093.39|1090.89|1093.51|1091.01|1093.36|1090.86|0
1641337200000|2022-01-04 23:00:00|1093.38|1090.88|1092.4|1089.9|1093.65|1091.15|1092.16|1089.66|0
1641340800000|2022-01-05 00:00:00|1092.39|1089.89|1092.7|1090.2|1092.8|1090.3|1091.17|1088.67|0
1641344400000|2022-01-05 01:00:00|1092.71|1090.21|1090.6|1088.1|1093.42|1090.92|1090.06|1087.56|0
1641348000000|2022-01-05 02:00:00|1090.63|1088.13|1091.49|1088.99|1091.65|1089.15|1090.38|1087.88|0
1641351600000|2022-01-05 03:00:00|1091.5|1089|1091.34|1088.84|1091.79|1089.29|1090.48|1087.98|0
1641355200000|2022-01-05 04:00:00|1091.36|1088.86|1091.37|1088.87|1091.5|1089|1090.77|1088.27|0
1641358800000|2022-01-05 05:00:00|1091.36|1088.86|1090.4|1087.9|1091.47|1088.97|1090.04|1087.54|0
1641362400000|2022-01-05 06:00:00|1090.41|1087.91|1091.13|1088.63|1091.8|1089.3|1089.51|1087.01|0
1641366000000|2022-01-05 07:00:00|1091.19|1088.69|1093.41|1090.91|1094.02|1091.52|1091.19|1088.69|0
1641369600000|2022-01-05 08:00:00|1093.43|1090.93|1094.68|1094.18|1095.36|1094.86|1092.66|1090.2|108
1641373200000|2022-01-05 09:00:00|1094.83|1094.33|1095.58|1095.08|1096.58|1096.08|1093.33|1092.83|7
1641376800000|2022-01-05 10:00:00|1095.48|1094.98|1097.13|1096.63|1098.03|1097.53|1095.38|1094.88|7
1641380400000|2022-01-05 11:00:00|1097.08|1096.58|1096.58|1096.08|1097.08|1096.58|1094.23|1093.73|4
1641384000000|2022-01-05 12:00:00|1096.63|1096.13|1097.44|1096.94|1098.33|1097.83|1096.48|1095.98|40
1641387600000|2022-01-05 13:00:00|1097.54|1097.04|1100.69|1100.19|1100.79|1100.29|1096.84|1096.34|70
1641391200000|2022-01-05 14:00:00|1100.64|1100.14|1101.69|1101.19|1102.09|1101.59|1098.79|1098.29|125
1641394800000|2022-01-05 15:00:00|1101.74|1101.24|1104.14|1101.64|1104.88|1102.67|1099.69|1099.19|147
1641398400000|2022-01-05 16:00:00|1104.13|1101.63|1102.6|1100.1|1104.51|1102.01|1101.96|1099.46|0
1641402000000|2022-01-05 17:00:00|1102.56|1100.06|1101.18|1098.68|1103.46|1100.96|1101.04|1098.54|0
1641405600000|2022-01-05 18:00:00|1101.16|1098.66|1100.84|1098.34|1101.8|1099.3|1100.34|1097.84|0
1641409200000|2022-01-05 19:00:00|1100.83|1098.33|1094.44|1091.94|1102.57|1100.07|1093.12|1090.62|0
1641412800000|2022-01-05 20:00:00|1094.4|1091.9|1088.39|1085.89|1094.4|1091.9|1088.16|1085.66|0
1641416400000|2022-01-05 21:00:00|1088.43|1085.93|1089.43|1086.93|1090.58|1088.08|1088.02|1085.52|0
1641420000000|2022-01-05 22:00:00|1089.42|1086.92|1088.74|1086.24|1089.48|1086.98|1088.66|1086.16|0
1641423600000|2022-01-05 23:00:00|1088.76|1086.26|1089.73|1087.23|1089.89|1087.39|1086.61|1084.11|0
1641427200000|2022-01-06 00:00:00|1089.74|1087.24|1088.43|1085.93|1090.54|1088.04|1086.98|1084.48|0
1641430800000|2022-01-06 01:00:00|1088.47|1085.97|1088.05|1085.55|1089.5|1087|1085.73|1083.23|0
1641434400000|2022-01-06 02:00:00|1088.07|1085.57|1085.69|1083.19|1088.16|1085.66|1084.46|1081.96|0
1641438000000|2022-01-06 03:00:00|1085.67|1083.17|1082.01|1079.51|1085.85|1083.35|1081.8|1079.3|0
1641441600000|2022-01-06 04:00:00|1082.02|1079.52|1081.22|1078.72|1082.35|1079.85|1080.67|1078.17|0
1641445200000|2022-01-06 05:00:00|1081.21|1078.71|1082.22|1079.72|1082.77|1080.27|1080.9|1078.4|0
1641448800000|2022-01-06 06:00:00|1082.23|1079.73|1083.97|1081.47|1084.41|1081.91|1081.15|1078.65|0
1641452400000|2022-01-06 07:00:00|1083.75|1081.25|1086.44|1083.94|1089.59|1087.09|1083.29|1080.79|0
1641456000000|2022-01-06 08:00:00|1086.45|1083.95|1091.47|1090.97|1092.67|1092.17|1085.72|1083.39|21
1641459600000|2022-01-06 09:00:00|1091.52|1091.02|1090.62|1090.12|1092.77|1092.27|1089.82|1089.32|7
1641463200000|2022-01-06 10:00:00|1090.67|1090.17|1091.57|1091.07|1092.77|1092.27|1090.42|1089.92|6
1641466800000|2022-01-06 11:00:00|1091.67|1091.17|1089.12|1088.62|1092.17|1091.67|1088.47|1087.97|72
1641470400000|2022-01-06 12:00:00|1089.17|1088.67|1089.27|1088.77|1090.27|1089.77|1088.37|1087.87|5
1641474000000|2022-01-06 13:00:00|1089.32|1088.82|1091.92|1091.42|1091.97|1091.47|1088.37|1087.87|9
1641477600000|2022-01-06 14:00:00|1091.87|1091.37|1089.37|1088.87|1093.62|1093.12|1089.32|1088.82|59
1641481200000|2022-01-06 15:00:00|1089.42|1088.92|1091.31|1088.81|1092.8|1090.3|1085.91|1084.33|79
1641484800000|2022-01-06 16:00:00|1091.33|1088.83|1092.19|1089.69|1093.56|1091.06|1089.99|1087.49|0
1641488400000|2022-01-06 17:00:00|1092.18|1089.68|1093.15|1090.65|1095.25|1092.75|1091.39|1088.89|0
1641492000000|2022-01-06 18:00:00|1093.2|1090.7|1092.15|1089.65|1094.04|1091.54|1091.1|1088.6|0
1641495600000|2022-01-06 19:00:00|1092.11|1089.61|1092.25|1089.75|1093.04|1090.54|1090.75|1088.25|0
1641499200000|2022-01-06 20:00:00|1092.23|1089.73|1090.22|1087.72|1093.57|1091.07|1088.29|1085.79|0
1641502800000|2022-01-06 21:00:00|1090.34|1087.84|1091.73|1089.23|1091.89|1089.39|1090.02|1087.52|0
1641506400000|2022-01-06 22:00:00|1091.75|1089.25|1091.85|1089.35|1091.85|1089.35|1091.59|1089.09|0
1641510000000|2022-01-06 23:00:00|1091.99|1089.49|1092.8|1090.3|1092.96|1090.46|1091.99|1089.49|0
1641513600000|2022-01-07 00:00:00|1092.84|1090.34|1093.59|1091.09|1093.77|1091.27|1092.51|1090.01|0
1641517200000|2022-01-07 01:00:00|1093.58|1091.08|1092.32|1089.82|1094.15|1091.65|1091.48|1088.98|0
1641520800000|2022-01-07 02:00:00|1092.31|1089.81|1091.55|1089.05|1092.31|1089.81|1089.73|1087.23|0
1641524400000|2022-01-07 03:00:00|1091.56|1089.06|1091.34|1088.84|1092.54|1090.04|1090.74|1088.24|0
1641528000000|2022-01-07 04:00:00|1091.35|1088.85|1091.48|1088.98|1091.73|1089.23|1090.79|1088.29|0
1641531600000|2022-01-07 05:00:00|1091.5|1089|1092.32|1089.82|1092.42|1089.92|1090.84|1088.34|0
1641535200000|2022-01-07 06:00:00|1092.28|1089.78|1092.22|1089.72|1093.14|1090.64|1091.6|1089.1|0
1641538800000|2022-01-07 07:00:00|1092.18|1089.68|1092.51|1090.01|1093.58|1091.08|1091.12|1088.62|0
1641542400000|2022-01-07 08:00:00|1092.41|1089.91|1091.32|1090.82|1094.96|1094.46|1088.91|1088.15|14
1641546000000|2022-01-07 09:00:00|1091.47|1090.97|1096.02|1095.52|1098.42|1097.92|1091.42|1090.92|13
1641549600000|2022-01-07 10:00:00|1096.07|1095.57|1095.82|1095.32|1096.12|1095.62|1094.52|1094.02|35
1641553200000|2022-01-07 11:00:00|1095.77|1095.27|1092.47|1091.97|1096.42|1095.92|1092.47|1091.97|3
1641556800000|2022-01-07 12:00:00|1092.52|1092.02|1090.45|1089.95|1093.07|1092.57|1088.3|1087.8|19
1641560400000|2022-01-07 13:00:00|1090.6|1090.1|1087.8|1087.3|1091.5|1091|1086.65|1086.15|72
1641564000000|2022-01-07 14:00:00|1087.9|1087.4|1088.3|1087.8|1089.7|1089.2|1084.5|1084|53
1641567600000|2022-01-07 15:00:00|1088.35|1087.85|1085.69|1083.19|1089.75|1088.5|1083.82|1081.32|164
1641571200000|2022-01-07 16:00:00|1085.71|1083.21|1091.26|1088.76|1092|1089.5|1085.54|1083.04|0
1641574800000|2022-01-07 17:00:00|1091.28|1088.78|1090.81|1088.31|1091.45|1088.95|1089.44|1086.94|0
1641578400000|2022-01-07 18:00:00|1090.83|1088.33|1090.67|1088.17|1091.62|1089.12|1090.02|1087.52|0
1641582000000|2022-01-07 19:00:00|1090.69|1088.19|1091.65|1089.15|1092.18|1089.68|1089.27|1086.77|0
1641585600000|2022-01-07 20:00:00|1091.66|1089.16|1089.78|1087.28|1092.5|1090|1089.44|1086.94|0
1641589200000|2022-01-07 21:00:00|1089.8|1087.3|1089.81|1087.31|1091.33|1088.83|1089.68|1087.18|0
1641592800000|2022-01-07 22:00:00|1089.89|1087.39|1089.89|1087.39|1089.89|1087.39|1089.89|1087.39|0
1641769200000|2022-01-09 23:00:00|1090.31|1087.81|1087.81|1085.31|1090.76|1088.26|1086.2|1083.7|0
1641772800000|2022-01-10 00:00:00|1087.87|1085.37|1089.31|1086.81|1090.66|1088.16|1087.28|1084.78|0
1641776400000|2022-01-10 01:00:00|1089.25|1086.75|1090.81|1088.31|1091.15|1088.65|1088.15|1085.65|0
1641780000000|2022-01-10 02:00:00|1090.83|1088.33|1090.09|1087.59|1090.98|1088.48|1089.74|1087.24|0
1641783600000|2022-01-10 03:00:00|1090.1|1087.6|1090.56|1088.06|1090.73|1088.23|1089.47|1086.97|0
1641787200000|2022-01-10 04:00:00|1090.6|1088.1|1091.66|1089.16|1092.05|1089.55|1090.52|1088.02|0
1641790800000|2022-01-10 05:00:00|1091.67|1089.17|1091.54|1089.04|1092.33|1089.83|1090.72|1088.22|0
1641794400000|2022-01-10 06:00:00|1091.55|1089.05|1092.02|1089.52|1092.23|1089.73|1090.89|1088.39|0
1641798000000|2022-01-10 07:00:00|1091.99|1089.49|1093.9|1091.4|1094.62|1092.12|1091.85|1089.35|0
1641801600000|2022-01-10 08:00:00|1093.94|1091.44|1086.83|1086.33|1094.03|1091.53|1082.53|1082.03|165
1641805200000|2022-01-10 09:00:00|1086.88|1086.38|1086.08|1085.58|1089.58|1089.08|1085.08|1084.58|18
1641808800000|2022-01-10 10:00:00|1085.93|1085.43|1085.98|1085.48|1087.38|1086.88|1084.68|1084.18|11
1641812400000|2022-01-10 11:00:00|1085.93|1085.43|1084.13|1083.63|1086.38|1085.88|1082.78|1082.28|2
1641816000000|2022-01-10 12:00:00|1084.18|1083.68|1080.6|1080.1|1085.08|1084.58|1080.33|1079.83|5
1641819600000|2022-01-10 13:00:00|1080.65|1080.15|1081.35|1080.85|1083.35|1082.85|1080.35|1079.85|20
1641823200000|2022-01-10 14:00:00|1081.4|1080.9|1075.8|1075.3|1081.85|1081.35|1075.65|1075.15|26
1641826800000|2022-01-10 15:00:00|1075.75|1075.25|1075.35|1072.85|1077.97|1076.03|1073.3|1070.8|171
1641830400000|2022-01-10 16:00:00|1075.26|1072.76|1077.6|1075.1|1080.24|1077.74|1074.36|1071.86|0
1641834000000|2022-01-10 17:00:00|1077.59|1075.09|1077.49|1074.99|1078.83|1076.33|1074.81|1072.31|0
1641837600000|2022-01-10 18:00:00|1077.44|1074.94|1082.82|1080.32|1083.37|1080.87|1077.21|1074.71|0
1641841200000|2022-01-10 19:00:00|1082.86|1080.36|1084.09|1081.59|1085.99|1083.49|1082.55|1080.05|0
1641844800000|2022-01-10 20:00:00|1084.11|1081.61|1087.09|1084.59|1087.43|1084.93|1081.97|1079.47|0
1641848400000|2022-01-10 21:00:00|1087.12|1084.62|1087.23|1084.73|1087.85|1085.35|1086.77|1084.27|0
1641852000000|2022-01-10 22:00:00|1087.13|1084.63|1087.55|1085.05|1087.62|1085.12|1087.12|1084.62|0
1641855600000|2022-01-10 23:00:00|1087.58|1085.08|1087.73|1085.23|1088.55|1086.05|1086.77|1084.27|0
1641859200000|2022-01-11 00:00:00|1087.74|1085.24|1087.56|1085.06|1088.59|1086.09|1083.99|1081.49|0
1641862800000|2022-01-11 01:00:00|1087.57|1085.07|1084.98|1082.48|1087.94|1085.44|1084.86|1082.36|0
1641866400000|2022-01-11 02:00:00|1084.97|1082.47|1088.61|1086.11|1088.81|1086.31|1084.77|1082.27|0
1641870000000|2022-01-11 03:00:00|1088.62|1086.12|1088.07|1085.57|1088.8|1086.3|1087.77|1085.27|0
1641873600000|2022-01-11 04:00:00|1088.06|1085.56|1087.39|1084.89|1088.23|1085.73|1086.66|1084.16|0
1641877200000|2022-01-11 05:00:00|1087.38|1084.88|1087.85|1085.35|1088.42|1085.92|1087.03|1084.53|0
1641880800000|2022-01-11 06:00:00|1087.86|1085.36|1087.42|1084.92|1088.41|1085.91|1085.81|1083.31|0
1641884400000|2022-01-11 07:00:00|1087.27|1084.77|1088.28|1085.78|1088.78|1086.28|1085.85|1083.35|0
1641888000000|2022-01-11 08:00:00|1088.29|1085.79|1076.28|1075.78|1088.79|1086.29|1070.73|1070.23|96
1641891600000|2022-01-11 09:00:00|1076.33|1075.83|1074.18|1073.68|1079.68|1079.18|1074.18|1073.68|6
1641895200000|2022-01-11 10:00:00|1074.23|1073.73|1078.93|1078.43|1078.98|1078.48|1073.93|1073.43|19
1641898800000|2022-01-11 11:00:00|1078.88|1078.38|1080.03|1079.53|1081.03|1080.53|1078.23|1077.73|4
1641902400000|2022-01-11 12:00:00|1079.98|1079.48|1079.31|1078.81|1081.13|1080.63|1079.31|1078.81|4
1641906000000|2022-01-11 13:00:00|1079.36|1078.86|1078.36|1077.86|1080.81|1080.31|1077.61|1077.11|146
1641909600000|2022-01-11 14:00:00|1078.41|1077.91|1075.01|1074.51|1079.46|1078.96|1074.61|1074.11|491
1641913200000|2022-01-11 15:00:00|1075.11|1074.61|1076.35|1073.85|1079.09|1076.59|1074.26|1071.76|1505
1641916800000|2022-01-11 16:00:00|1076.27|1073.77|1081.99|1079.49|1082.51|1080.01|1076.03|1073.53|0
1641920400000|2022-01-11 17:00:00|1082.01|1079.51|1083.07|1080.57|1083.23|1080.73|1080.83|1078.33|0
1641924000000|2022-01-11 18:00:00|1083.09|1080.59|1084.49|1081.99|1084.54|1082.04|1081.8|1079.3|0
1641927600000|2022-01-11 19:00:00|1084.5|1082|1085.3|1082.8|1085.8|1083.3|1083.22|1080.72|0
1641931200000|2022-01-11 20:00:00|1085.32|1082.82|1086.7|1084.2|1086.85|1084.35|1084.29|1081.79|0
1641934800000|2022-01-11 21:00:00|1086.65|1084.15|1086.31|1083.81|1086.94|1084.44|1086.15|1083.65|0
1641938400000|2022-01-11 22:00:00|1086.36|1083.86|1086.36|1083.86|1086.46|1083.96|1086.19|1083.69|0
1641942000000|2022-01-11 23:00:00|1086.38|1083.88|1086.19|1083.69|1086.94|1084.44|1085.99|1083.49|0
1641945600000|2022-01-12 00:00:00|1086.18|1083.68|1087.18|1084.68|1087.93|1085.43|1086.03|1083.53|0
1641949200000|2022-01-12 01:00:00|1087.16|1084.66|1086.81|1084.31|1087.55|1085.05|1085.86|1083.36|0
1641952800000|2022-01-12 02:00:00|1086.8|1084.3|1087.48|1084.98|1087.88|1085.38|1086.71|1084.21|0
1641956400000|2022-01-12 03:00:00|1087.51|1085.01|1088.29|1085.79|1088.29|1085.79|1087.37|1084.87|0
1641960000000|2022-01-12 04:00:00|1088.3|1085.8|1088.09|1085.59|1088.5|1086|1087.88|1085.38|0
1641963600000|2022-01-12 05:00:00|1088.11|1085.61|1089.52|1087.02|1089.56|1087.06|1088.09|1085.59|0
1641967200000|2022-01-12 06:00:00|1089.51|1087.01|1088.28|1085.78|1089.95|1087.45|1088.02|1085.52|0
1641970800000|2022-01-12 07:00:00|1088.31|1085.81|1088.4|1085.9|1089.89|1087.39|1087.73|1085.23|0
1641974400000|2022-01-12 08:00:00|1088.39|1085.89|1089.18|1088.68|1092.41|1091.91|1087.21|1085.26|9
1641978000000|2022-01-12 09:00:00|1089.23|1088.73|1090.83|1090.33|1092.68|1092.18|1089.13|1088.63|18
1641981600000|2022-01-12 10:00:00|1090.88|1090.38|1093.48|1092.98|1093.88|1093.38|1089.63|1089.13|5
1641985200000|2022-01-12 11:00:00|1093.58|1093.08|1093.28|1092.78|1095.33|1094.83|1093.23|1092.73|12
1641988800000|2022-01-12 12:00:00|1093.18|1092.68|1093.11|1092.61|1094.36|1093.86|1092.13|1091.63|5
1641992400000|2022-01-12 13:00:00|1093.06|1092.56|1095.96|1095.46|1096.56|1096.06|1092.51|1092.01|33
1641996000000|2022-01-12 14:00:00|1095.86|1095.36|1094.26|1093.76|1096.41|1095.91|1093.91|1093.41|70
1641999600000|2022-01-12 15:00:00|1094.21|1093.71|1092.22|1089.72|1095.53|1094.54|1090.53|1088.03|79
1642003200000|2022-01-12 16:00:00|1092.2|1089.7|1092.67|1090.17|1093.67|1091.17|1089.32|1086.82|0
1642006800000|2022-01-12 17:00:00|1092.69|1090.19|1093.6|1091.1|1094|1091.5|1091.5|1089|0
1642010400000|2022-01-12 18:00:00|1093.62|1091.12|1091.61|1089.11|1093.84|1091.34|1091.09|1088.59|0
1642014000000|2022-01-12 19:00:00|1091.52|1089.02|1092.17|1089.67|1092.94|1090.44|1090.66|1088.16|0
1642017600000|2022-01-12 20:00:00|1092.18|1089.68|1093|1090.5|1094.13|1091.63|1091.03|1088.53|0
1642021200000|2022-01-12 21:00:00|1092.98|1090.48|1093.28|1090.78|1094.28|1091.78|1092.98|1090.48|0
1642024800000|2022-01-12 22:00:00|1093.26|1090.76|1093.21|1090.71|1093.38|1090.88|1093.21|1090.71|0
1642028400000|2022-01-12 23:00:00|1093.22|1090.72|1093.05|1090.55|1093.64|1091.14|1092.62|1090.12|0
1642032000000|2022-01-13 00:00:00|1093.06|1090.56|1091.89|1089.39|1093.09|1090.59|1091.32|1088.82|0
1642035600000|2022-01-13 01:00:00|1091.87|1089.37|1090.23|1087.73|1092.62|1090.12|1089.9|1087.4|0
1642039200000|2022-01-13 02:00:00|1090.24|1087.74|1091.6|1089.1|1092.04|1089.54|1090.24|1087.74|0
1642042800000|2022-01-13 03:00:00|1091.59|1089.09|1090.64|1088.14|1091.6|1089.1|1090.11|1087.61|0
1642046400000|2022-01-13 04:00:00|1090.65|1088.15|1091.55|1089.05|1091.72|1089.22|1090.6|1088.1|0
1642050000000|2022-01-13 05:00:00|1091.57|1089.07|1090.45|1087.95|1092.02|1089.52|1090.15|1087.65|0
1642053600000|2022-01-13 06:00:00|1090.46|1087.96|1092.06|1089.56|1092.92|1090.42|1090.33|1087.83|0
1642057200000|2022-01-13 07:00:00|1091.94|1089.44|1091.81|1089.31|1092.01|1089.51|1089.67|1087.17|0
1642060800000|2022-01-13 08:00:00|1091.94|1089.44|1095.1|1094.6|1099.64|1099.14|1090.91|1088.41|30
1642064400000|2022-01-13 09:00:00|1095.15|1094.65|1094.4|1093.9|1095.3|1094.8|1093.05|1092.55|12
1642068000000|2022-01-13 10:00:00|1094.5|1094|1095.75|1095.25|1096.35|1095.85|1093.1|1092.6|14
1642071600000|2022-01-13 11:00:00|1095.8|1095.3|1094.95|1094.45|1096.6|1096.1|1094.8|1094.3|3
1642075200000|2022-01-13 12:00:00|1094.9|1094.4|1093.82|1093.32|1095.1|1094.6|1093.42|1092.92|14
1642078800000|2022-01-13 13:00:00|1093.87|1093.37|1094.67|1094.17|1095.52|1095.02|1092.67|1092.17|19
1642082400000|2022-01-13 14:00:00|1094.62|1094.12|1096.72|1096.22|1096.77|1096.27|1094.27|1093.77|16
1642086000000|2022-01-13 15:00:00|1096.82|1096.32|1093.47|1090.97|1096.97|1096.47|1091.42|1088.92|302
1642089600000|2022-01-13 16:00:00|1093.39|1090.89|1096.19|1093.69|1097.01|1094.51|1092.89|1090.39|0
1642093200000|2022-01-13 17:00:00|1096.15|1093.65|1090.74|1088.24|1096.17|1093.67|1089.52|1087.02|0
1642096800000|2022-01-13 18:00:00|1090.72|1088.22|1092.27|1089.77|1092.62|1090.12|1089.61|1087.11|0
1642100400000|2022-01-13 19:00:00|1092.31|1089.81|1090.31|1087.81|1093.21|1090.71|1089.07|1086.57|0
1642104000000|2022-01-13 20:00:00|1090.34|1087.84|1085.24|1082.74|1090.34|1087.84|1083.4|1080.9|0
1642107600000|2022-01-13 21:00:00|1085.28|1082.78|1085.08|1082.58|1086.13|1083.63|1083.73|1081.23|0
1642111200000|2022-01-13 22:00:00|1085.03|1082.53|1085.1|1082.6|1085.19|1082.69|1084.95|1082.45|0
1642114800000|2022-01-13 23:00:00|1085.19|1082.69|1085.73|1083.23|1086.08|1083.58|1085.15|1082.65|0
1642118400000|2022-01-14 00:00:00|1085.75|1083.25|1085.57|1083.07|1086.78|1084.28|1083.28|1080.78|0
1642122000000|2022-01-14 01:00:00|1085.58|1083.08|1083.18|1080.68|1086.09|1083.59|1082.73|1080.23|0
1642125600000|2022-01-14 02:00:00|1083.19|1080.69|1083.66|1081.16|1083.72|1081.22|1081.02|1078.52|0
1642129200000|2022-01-14 03:00:00|1083.67|1081.17|1082.86|1080.36|1084.07|1081.57|1082.12|1079.62|0
1642132800000|2022-01-14 04:00:00|1082.85|1080.35|1083.54|1081.04|1084.97|1082.47|1082.83|1080.33|0
1642136400000|2022-01-14 05:00:00|1083.55|1081.05|1084.73|1082.23|1084.79|1082.29|1082.91|1080.41|0
1642140000000|2022-01-14 06:00:00|1084.71|1082.21|1086.08|1083.58|1086.87|1084.37|1084.33|1081.83|0
1642143600000|2022-01-14 07:00:00|1086.1|1083.6|1084.66|1082.16|1087.32|1084.82|1083.62|1081.12|0
1642147200000|2022-01-14 08:00:00|1084.74|1082.24|1099.3|1098.8|1102.2|1101.7|1083.53|1081.03|107
1642150800000|2022-01-14 09:00:00|1099.25|1098.75|1100.85|1100.35|1102.1|1101.6|1098.45|1097.95|9
1642154400000|2022-01-14 10:00:00|1100.8|1100.3|1099.4|1098.9|1101.45|1100.95|1097.9|1097.4|1
1642158000000|2022-01-14 11:00:00|1099.35|1098.85|1100.3|1099.8|1101|1100.5|1099|1098.5|11
1642161600000|2022-01-14 12:00:00|1100.35|1099.85|1097.59|1097.09|1100.65|1100.15|1097.59|1097.09|2
1642165200000|2022-01-14 13:00:00|1097.54|1097.04|1095.59|1095.09|1098.59|1098.09|1095.24|1094.74|33
1642168800000|2022-01-14 14:00:00|1095.64|1095.14|1103.94|1103.44|1104.04|1103.54|1095.39|1094.89|56
1642172400000|2022-01-14 15:00:00|1103.89|1103.39|1102.03|1099.53|1107.03|1106.53|1100.49|1097.99|317
1642176000000|2022-01-14 16:00:00|1102.05|1099.55|1103.06|1100.56|1103.84|1101.34|1099.2|1096.7|0
1642179600000|2022-01-14 17:00:00|1103.1|1100.6|1099.18|1096.68|1103.74|1101.24|1099|1096.5|0
1642183200000|2022-01-14 18:00:00|1099.16|1096.66|1101.67|1099.17|1102.06|1099.56|1098.21|1095.71|0
1642186800000|2022-01-14 19:00:00|1101.66|1099.16|1102.73|1100.23|1104.17|1101.67|1100.82|1098.32|0
1642190400000|2022-01-14 20:00:00|1102.75|1100.25|1106.56|1104.06|1107.43|1104.93|1102.75|1100.25|0
1642194000000|2022-01-14 21:00:00|1106.65|1104.15|1108.69|1106.19|1108.82|1106.32|1106.38|1103.88|0
1642197600000|2022-01-14 22:00:00|1108.82|1106.32|1108.82|1106.32|1108.82|1106.32|1108.82|1106.32|0
1642374000000|2022-01-16 23:00:00|1108.98|1106.48|1107.13|1104.63|1109.9|1107.4|1106.48|1103.98|0
1642377600000|2022-01-17 00:00:00|1107.17|1104.67|1106.13|1103.63|1107.71|1105.21|1104.85|1102.35|0
1642381200000|2022-01-17 01:00:00|1106.11|1103.61|1104.95|1102.45|1106.2|1103.7|1104.3|1101.8|0
1642384800000|2022-01-17 02:00:00|1105|1102.5|1104.66|1102.16|1105.52|1103.02|1103.67|1101.17|0
1642388400000|2022-01-17 03:00:00|1104.67|1102.17|1105.9|1103.4|1106.51|1104.01|1104.54|1102.04|0
1642392000000|2022-01-17 04:00:00|1105.91|1103.41|1104.94|1102.44|1106.28|1103.78|1104.73|1102.23|0
1642395600000|2022-01-17 05:00:00|1104.95|1102.45|1104.51|1102.01|1105.08|1102.58|1104|1101.5|0
1642399200000|2022-01-17 06:00:00|1104.52|1102.02|1106.06|1103.56|1106.26|1103.76|1103.88|1101.38|0
1642402800000|2022-01-17 07:00:00|1105.96|1103.46|1106.19|1103.69|1107.86|1105.36|1104.3|1101.8|0
1642406400000|2022-01-17 08:00:00|1106.16|1103.66|1103.28|1102.78|1106.48|1105.98|1098.83|1098.33|30
1642410000000|2022-01-17 09:00:00|1103.23|1102.73|1103.03|1102.53|1104.78|1104.28|1100.38|1099.88|70
1642413600000|2022-01-17 10:00:00|1102.98|1102.48|1102.58|1102.08|1104.93|1104.43|1101.23|1100.73|0
1642417200000|2022-01-17 11:00:00|1102.78|1102.28|1105.08|1104.58|1105.08|1104.58|1102.28|1101.78|2
1642420800000|2022-01-17 12:00:00|1105.03|1104.53|1101.68|1101.18|1105.43|1104.93|1101.03|1100.53|324
1642424400000|2022-01-17 13:00:00|1101.63|1101.13|1098.83|1098.33|1102.03|1101.53|1098.68|1098.18|204
1642428000000|2022-01-17 14:00:00|1098.88|1098.38|1098.63|1098.13|1099.38|1098.88|1097.13|1096.63|16
1642431600000|2022-01-17 15:00:00|1098.68|1098.18|1100.81|1098.31|1101.69|1099.19|1098.61|1097.06|52
1642435200000|2022-01-17 16:00:00|1100.83|1098.33|1099.66|1097.16|1101.33|1098.83|1099.6|1097.1|0
1642438800000|2022-01-17 17:00:00|1099.68|1097.18|1099.93|1097.43|1100.36|1097.86|1099.33|1096.83|0
1642442400000|2022-01-17 18:00:00|1099.92|1097.42|1099.51|1097.01|1100.18|1097.68|1099.42|1096.92|0
1642446000000|2022-01-17 19:00:00|1099.42|1096.92|1099.67|1097.17|1099.75|1097.25|1099.34|1096.84|0
1642449600000|2022-01-17 20:00:00|1099.63|1097.13|1099.15|1096.65|1099.71|1097.21|1099.15|1096.65|0
1642453200000|2022-01-17 21:00:00|1099.17|1096.67|1099.15|1096.65|1099.17|1096.67|1099.1|1096.6|0
1642456800000|2022-01-17 22:00:00|1099.18|1096.68|1099.53|1097.03|1099.53|1097.03|1099.18|1096.68|0
1642460400000|2022-01-17 23:00:00|1099.58|1097.08|1099.97|1097.47|1100.43|1097.93|1098.06|1095.56|0
1642464000000|2022-01-18 00:00:00|1099.98|1097.48|1100.68|1098.18|1100.73|1098.23|1099.48|1096.98|0
1642467600000|2022-01-18 01:00:00|1100.7|1098.2|1100.79|1098.29|1101.09|1098.59|1099.45|1096.95|0
1642471200000|2022-01-18 02:00:00|1100.77|1098.27|1101.36|1098.86|1101.67|1099.17|1099.9|1097.4|0
1642474800000|2022-01-18 03:00:00|1101.38|1098.88|1098|1095.5|1101.51|1099.01|1096.95|1094.45|0
1642478400000|2022-01-18 04:00:00|1098.03|1095.53|1096.93|1094.43|1098.52|1096.02|1094.97|1092.47|0
1642482000000|2022-01-18 05:00:00|1096.95|1094.45|1095.9|1093.4|1097.18|1094.68|1095.62|1093.12|0
1642485600000|2022-01-18 06:00:00|1095.91|1093.41|1096.25|1093.75|1096.88|1094.38|1095.68|1093.18|0
1642489200000|2022-01-18 07:00:00|1096.24|1093.74|1095.91|1093.41|1096.73|1094.23|1094.55|1092.05|0
1642492800000|2022-01-18 08:00:00|1095.8|1093.3|1099|1098.5|1103.71|1103.21|1093.95|1091.45|322
1642496400000|2022-01-18 09:00:00|1098.85|1098.35|1093.9|1093.4|1098.9|1098.4|1092.8|1092.3|2344
1642500000000|2022-01-18 10:00:00|1093.95|1093.45|1097.95|1097.45|1098.45|1097.95|1093.95|1093.45|53
1642503600000|2022-01-18 11:00:00|1097.85|1097.35|1098.7|1098.2|1098.9|1098.4|1096.3|1095.8|3
1642507200000|2022-01-18 12:00:00|1098.75|1098.25|1098.11|1097.61|1098.95|1098.45|1097.3|1096.8|55
1642510800000|2022-01-18 13:00:00|1098.21|1097.71|1099.01|1098.51|1101.36|1100.86|1097.61|1097.11|215
1642514400000|2022-01-18 14:00:00|1098.91|1098.41|1100.11|1099.61|1100.26|1099.76|1095.86|1095.36|41
1642518000000|2022-01-18 15:00:00|1100.16|1099.66|1098.58|1096.08|1101.93|1100.95|1097.45|1094.95|450
1642521600000|2022-01-18 16:00:00|1098.6|1096.1|1099.16|1096.66|1100.14|1097.64|1095.85|1093.35|0
1642525200000|2022-01-18 17:00:00|1099.14|1096.64|1094.67|1092.17|1099.39|1096.89|1094.39|1091.89|0
1642528800000|2022-01-18 18:00:00|1094.69|1092.19|1097.27|1094.77|1097.53|1095.03|1093.97|1091.47|0
1642532400000|2022-01-18 19:00:00|1097.23|1094.73|1099.76|1097.26|1100.7|1098.2|1096.33|1093.83|0
1642536000000|2022-01-18 20:00:00|1099.77|1097.27|1096.77|1094.27|1099.97|1097.47|1094.02|1091.52|0
1642539600000|2022-01-18 21:00:00|1096.76|1094.26|1097.74|1095.24|1097.94|1095.44|1095.68|1093.18|0
1642543200000|2022-01-18 22:00:00|1097.76|1095.26|1097.76|1095.26|1097.8|1095.3|1097.71|1095.21|0
1642546800000|2022-01-18 23:00:00|1097.84|1095.34|1095.87|1093.37|1098.6|1096.1|1095.79|1093.29|0
1642550400000|2022-01-19 00:00:00|1095.89|1093.39|1094.31|1091.81|1096.88|1094.38|1093.41|1090.91|0
1642554000000|2022-01-19 01:00:00|1094.32|1091.82|1095.9|1093.4|1097.73|1095.23|1094.32|1091.82|0
1642557600000|2022-01-19 02:00:00|1095.92|1093.42|1094.25|1091.75|1098.01|1095.51|1093.39|1090.89|0
1642561200000|2022-01-19 03:00:00|1094.27|1091.77|1092.44|1089.94|1094.46|1091.96|1091.42|1088.92|0
1642564800000|2022-01-19 04:00:00|1092.45|1089.95|1090.73|1088.23|1093.23|1090.73|1090.61|1088.11|0
1642568400000|2022-01-19 05:00:00|1090.74|1088.24|1090.01|1087.51|1091.16|1088.66|1089.22|1086.72|0
1642572000000|2022-01-19 06:00:00|1089.99|1087.49|1092.31|1089.81|1093.6|1091.1|1089.02|1086.52|0
1642575600000|2022-01-19 07:00:00|1092.36|1089.86|1093.22|1090.72|1094.04|1091.54|1090.73|1088.23|0
1642579200000|2022-01-19 08:00:00|1093.09|1090.59|1094.3|1093.8|1095.75|1095.25|1087.55|1087.05|315
1642582800000|2022-01-19 09:00:00|1094.35|1093.85|1096.65|1096.15|1097.45|1096.95|1091.35|1090.85|1391
1642586400000|2022-01-19 10:00:00|1096.6|1096.1|1093.6|1093.1|1097.35|1096.85|1091.75|1091.25|36
1642590000000|2022-01-19 11:00:00|1093.65|1093.15|1094.85|1094.35|1095.1|1094.6|1092.55|1092.05|2
1642593600000|2022-01-19 12:00:00|1094.8|1094.3|1094|1093.5|1095|1094.5|1092.55|1092.05|511
1642597200000|2022-01-19 13:00:00|1093.8|1093.3|1097.45|1096.95|1097.65|1097.15|1093.45|1092.95|550
1642600800000|2022-01-19 14:00:00|1097.4|1096.9|1094.45|1093.95|1097.8|1097.3|1092.6|1092.1|663
1642604400000|2022-01-19 15:00:00|1094.5|1094|1088.33|1085.83|1095|1094.5|1087|1084.5|548
1642608000000|2022-01-19 16:00:00|1088.31|1085.81|1089.91|1087.41|1090.19|1087.69|1085.11|1082.61|0
1642611600000|2022-01-19 17:00:00|1089.93|1087.43|1091.91|1089.41|1092.62|1090.12|1089.93|1087.43|0
1642615200000|2022-01-19 18:00:00|1091.89|1089.39|1089.19|1086.69|1092.2|1089.7|1088.49|1085.99|0
1642618800000|2022-01-19 19:00:00|1089.15|1086.65|1087.65|1085.15|1089.58|1087.08|1085.49|1082.99|0
1642622400000|2022-01-19 20:00:00|1087.64|1085.14|1082.48|1079.98|1089.04|1086.54|1081.65|1079.15|0
1642626000000|2022-01-19 21:00:00|1082.49|1079.99|1082.41|1079.91|1083.6|1081.1|1081|1078.5|0
1642629600000|2022-01-19 22:00:00|1082.53|1080.03|1082.7|1080.2|1082.7|1080.2|1082.29|1079.79|0
1642633200000|2022-01-19 23:00:00|1082.75|1080.25|1080.51|1078.01|1083.49|1080.99|1080.24|1077.74|0
1642636800000|2022-01-20 00:00:00|1080.57|1078.07|1082.19|1079.69|1083.66|1081.16|1080.57|1078.07|0
1642640400000|2022-01-20 01:00:00|1082.2|1079.7|1082.95|1080.45|1083.48|1080.98|1079.77|1077.27|0
1642644000000|2022-01-20 02:00:00|1082.97|1080.47|1084.03|1081.53|1085.02|1082.52|1082.95|1080.45|0
1642647600000|2022-01-20 03:00:00|1084.07|1081.57|1086.7|1084.2|1086.9|1084.4|1083.66|1081.16|0
1642651200000|2022-01-20 04:00:00|1086.71|1084.21|1086.7|1084.2|1087.22|1084.72|1086.29|1083.79|0
1642654800000|2022-01-20 05:00:00|1086.71|1084.21|1086.72|1084.22|1087.51|1085.01|1086.03|1083.53|0
1642658400000|2022-01-20 06:00:00|1086.71|1084.21|1088.15|1085.65|1088.55|1086.05|1086.14|1083.64|0
1642662000000|2022-01-20 07:00:00|1088.14|1085.64|1087.11|1084.61|1089.37|1086.87|1086.02|1083.52|0
1642665600000|2022-01-20 08:00:00|1087.1|1084.6|1086.11|1085.61|1095.2|1094.7|1085.86|1084.57|0
1642669200000|2022-01-20 09:00:00|1086.01|1085.51|1084.41|1083.91|1086.36|1085.86|1082.41|1081.91|49
1642672800000|2022-01-20 10:00:00|1084.46|1083.96|1087.86|1087.36|1088.01|1087.51|1084.31|1083.81|0
1642676400000|2022-01-20 11:00:00|1087.81|1087.31|1086.96|1086.46|1089.56|1089.06|1086.46|1085.96|0
1642680000000|2022-01-20 12:00:00|1086.91|1086.41|1088.96|1088.46|1088.96|1088.46|1086.36|1085.86|11193
1642683600000|2022-01-20 13:00:00|1088.86|1088.36|1087.11|1086.61|1089.61|1089.11|1086.91|1086.41|523
1642687200000|2022-01-20 14:00:00|1087.21|1086.71|1090.06|1089.56|1090.16|1089.66|1086.96|1086.46|32
1642690800000|2022-01-20 15:00:00|1090.21|1089.71|1094.33|1091.83|1094.49|1091.99|1088.56|1087.66|38
1642694400000|2022-01-20 16:00:00|1094.34|1091.84|1094.11|1091.61|1095.45|1092.95|1092.69|1090.19|0
1642698000000|2022-01-20 17:00:00|1094.12|1091.62|1092.96|1090.46|1094.88|1092.38|1092.56|1090.06|0
1642701600000|2022-01-20 18:00:00|1092.94|1090.44|1091.34|1088.84|1092.95|1090.45|1090.93|1088.43|0
1642705200000|2022-01-20 19:00:00|1091.32|1088.82|1088.26|1085.76|1093.43|1090.93|1087.57|1085.07|0
1642708800000|2022-01-20 20:00:00|1088.24|1085.74|1078.28|1075.78|1089.14|1086.64|1077.57|1075.07|0
1642712400000|2022-01-20 21:00:00|1078.24|1075.74|1074.73|1072.23|1079.08|1076.58|1070.5|1068|0
1642716000000|2022-01-20 22:00:00|1074.75|1072.25|1074.98|1072.48|1075.46|1072.96|1074.33|1071.83|0
1642719600000|2022-01-20 23:00:00|1074.91|1072.41|1076.14|1073.64|1076.81|1074.31|1072.96|1070.46|0
1642723200000|2022-01-21 00:00:00|1076.15|1073.65|1074.71|1072.21|1076.81|1074.31|1074.25|1071.75|0
1642726800000|2022-01-21 01:00:00|1074.69|1072.19|1074.7|1072.2|1076.5|1074|1072.26|1069.76|0
1642730400000|2022-01-21 02:00:00|1074.6|1072.1|1072.59|1070.09|1076.33|1073.83|1070.62|1068.12|0
1642734000000|2022-01-21 03:00:00|1072.6|1070.1|1072.37|1069.87|1072.75|1070.25|1070.42|1067.92|0
1642737600000|2022-01-21 04:00:00|1072.36|1069.86|1072.68|1070.18|1074.23|1071.73|1072.13|1069.63|0
1642741200000|2022-01-21 05:00:00|1072.67|1070.17|1074.75|1072.25|1075.82|1073.32|1071.98|1069.48|0
1642744800000|2022-01-21 06:00:00|1074.73|1072.23|1073.21|1070.71|1076.04|1073.54|1073.1|1070.6|0
1642748400000|2022-01-21 07:00:00|1073.2|1070.7|1074.52|1072.02|1075.97|1073.47|1071.55|1069.05|0
1642752000000|2022-01-21 08:00:00|1074.51|1072.01|1078.56|1078.06|1083.9|1083.4|1073.12|1070.62|13
1642755600000|2022-01-21 09:00:00|1078.61|1078.11|1082.86|1082.36|1083.21|1082.71|1078.41|1077.91|1
1642759200000|2022-01-21 10:00:00|1082.81|1082.31|1085.26|1084.76|1085.26|1084.76|1081.56|1081.06|26
1642762800000|2022-01-21 11:00:00|1085.21|1084.71|1080.01|1079.51|1085.26|1084.76|1079.41|1078.91|23
1642766400000|2022-01-21 12:00:00|1080.11|1079.61|1078.34|1077.84|1080.46|1079.96|1078.34|1077.84|11
1642770000000|2022-01-21 13:00:00|1078.39|1077.89|1078.29|1077.79|1079.49|1078.99|1076.39|1075.89|56
1642773600000|2022-01-21 14:00:00|1078.24|1077.74|1076.09|1075.59|1078.84|1078.34|1075.09|1074.59|51
1642777200000|2022-01-21 15:00:00|1076.14|1075.64|1079.11|1076.61|1080.64|1078.14|1069.39|1067.32|687
1642780800000|2022-01-21 16:00:00|1079.16|1076.66|1077.29|1074.79|1082.94|1080.44|1075.68|1073.18|0
1642784400000|2022-01-21 17:00:00|1077.24|1074.74|1074.06|1071.56|1078.11|1075.61|1072.65|1070.15|0
1642788000000|2022-01-21 18:00:00|1073.97|1071.47|1073.51|1071.01|1076.29|1073.79|1071.63|1069.13|0
1642791600000|2022-01-21 19:00:00|1073.53|1071.03|1069.36|1066.86|1075.14|1072.64|1069.2|1066.7|0
1642795200000|2022-01-21 20:00:00|1069.34|1066.84|1067.41|1064.91|1071.86|1069.36|1066.72|1064.22|0
1642798800000|2022-01-21 21:00:00|1067.39|1064.89|1066.21|1063.71|1068.46|1065.96|1066.18|1063.68|0
1642802400000|2022-01-21 22:00:00|1066.76|1064.26|1066.76|1064.26|1066.76|1064.26|1066.76|1064.26|0
1642978800000|2022-01-23 23:00:00|1067.06|1064.56|1073.31|1070.81|1073.37|1070.87|1067.06|1064.56|0
1642982400000|2022-01-24 00:00:00|1073.3|1070.8|1071.88|1069.38|1073.6|1071.1|1071.11|1068.61|0
1642986000000|2022-01-24 01:00:00|1071.89|1069.39|1073.63|1071.13|1074.22|1071.72|1071.29|1068.79|0
1642989600000|2022-01-24 02:00:00|1073.64|1071.14|1072.39|1069.89|1074.32|1071.82|1071.83|1069.33|0
1642993200000|2022-01-24 03:00:00|1072.37|1069.87|1073.7|1071.2|1074.55|1072.05|1072.21|1069.71|0
1642996800000|2022-01-24 04:00:00|1073.69|1071.19|1073.44|1070.94|1074.5|1072|1073.25|1070.75|0
1643000400000|2022-01-24 05:00:00|1073.45|1070.95|1074|1071.5|1074.94|1072.44|1073.37|1070.87|0
1643004000000|2022-01-24 06:00:00|1073.97|1071.47|1073.39|1070.89|1074.71|1072.21|1073.08|1070.58|0
1643007600000|2022-01-24 07:00:00|1073.4|1070.9|1072.47|1069.97|1073.49|1070.99|1070.37|1067.87|0
1643011200000|2022-01-24 08:00:00|1072.43|1069.93|1070.26|1069.76|1080.49|1079.99|1069.66|1068.54|60
1643014800000|2022-01-24 09:00:00|1070.31|1069.81|1065.26|1064.76|1070.36|1069.86|1062.61|1062.11|73
1643018400000|2022-01-24 10:00:00|1065.21|1064.71|1049.46|1048.96|1065.41|1064.91|1047.36|1046.86|157
1643022000000|2022-01-24 11:00:00|1049.41|1048.91|1053.66|1053.16|1057.41|1056.91|1049.01|1048.51|98
1643025600000|2022-01-24 12:00:00|1053.76|1053.26|1052.21|1051.71|1054.66|1054.16|1050.56|1050.06|25
1643029200000|2022-01-24 13:00:00|1052.26|1051.76|1047.61|1047.11|1052.26|1051.76|1047.61|1047.11|185
1643032800000|2022-01-24 14:00:00|1047.41|1046.91|1044.31|1043.81|1051.86|1051.36|1043.06|1042.56|77
1643036400000|2022-01-24 15:00:00|1044.36|1043.86|1045.23|1042.73|1048.55|1046.05|1037.71|1035.29|160
1643040000000|2022-01-24 16:00:00|1045.24|1042.74|1036.86|1034.36|1046.37|1043.87|1030.54|1028.04|0
1643043600000|2022-01-24 17:00:00|1036.83|1034.33|1036.55|1034.05|1038.42|1035.92|1026.53|1024.03|0
1643047200000|2022-01-24 18:00:00|1036.54|1034.04|1047.65|1045.15|1047.73|1045.23|1035.61|1033.11|0
1643050800000|2022-01-24 19:00:00|1047.63|1045.13|1046.93|1044.43|1050.53|1048.03|1039.77|1037.27|0
1643054400000|2022-01-24 20:00:00|1046.89|1044.39|1062.78|1060.28|1063.07|1060.57|1046.26|1043.76|0
1643058000000|2022-01-24 21:00:00|1062.73|1060.23|1063.96|1061.46|1064.52|1062.02|1060.63|1058.13|0
1643061600000|2022-01-24 22:00:00|1063.98|1061.48|1063.28|1060.78|1063.99|1061.49|1062.9|1060.4|0
1643065200000|2022-01-24 23:00:00|1063.1|1060.6|1062.61|1060.11|1063.54|1061.04|1058.91|1056.41|0
1643068800000|2022-01-25 00:00:00|1062.62|1060.12|1056.87|1054.37|1063.16|1060.66|1056.59|1054.09|0
1643072400000|2022-01-25 01:00:00|1056.88|1054.38|1056.97|1054.47|1058.43|1055.93|1053.81|1051.31|0
1643076000000|2022-01-25 02:00:00|1056.95|1054.45|1057.11|1054.61|1057.11|1054.61|1054.12|1051.62|0
1643079600000|2022-01-25 03:00:00|1057.1|1054.6|1054|1051.5|1057.17|1054.67|1053.71|1051.21|0
1643083200000|2022-01-25 04:00:00|1054.01|1051.51|1053.48|1050.98|1055.09|1052.59|1052.33|1049.83|0
1643086800000|2022-01-25 05:00:00|1053.46|1050.96|1056.91|1054.41|1057.9|1055.4|1051.49|1048.99|0
1643090400000|2022-01-25 06:00:00|1056.9|1054.4|1057.39|1054.89|1059.07|1056.57|1055.59|1053.09|0
1643094000000|2022-01-25 07:00:00|1057.41|1054.91|1057.01|1054.51|1059.95|1057.45|1052.54|1050.04|0
1643097600000|2022-01-25 08:00:00|1057.04|1054.54|1050.76|1050.26|1057.43|1055.61|1045.41|1044.91|7
1643101200000|2022-01-25 09:00:00|1050.91|1050.41|1055.86|1055.36|1057.21|1056.71|1048.56|1048.06|62
1643104800000|2022-01-25 10:00:00|1055.81|1055.31|1052.66|1052.16|1059.16|1058.66|1052.46|1051.96|6
1643108400000|2022-01-25 11:00:00|1052.71|1052.21|1049.71|1049.21|1054.76|1054.26|1049.06|1048.56|18
1643112000000|2022-01-25 12:00:00|1049.66|1049.16|1049.84|1049.34|1050.59|1050.09|1047.21|1046.71|3
1643115600000|2022-01-25 13:00:00|1049.94|1049.44|1050.24|1049.74|1050.74|1050.24|1045.74|1045.24|19
1643119200000|2022-01-25 14:00:00|1050.29|1049.79|1047.29|1046.79|1054.19|1053.69|1046.59|1046.09|32
1643122800000|2022-01-25 15:00:00|1047.34|1046.84|1052.87|1050.37|1057.59|1055.09|1042.8|1042.3|5
1643126400000|2022-01-25 16:00:00|1052.95|1050.45|1049.99|1047.49|1056.6|1054.1|1048.27|1045.77|0
1643130000000|2022-01-25 17:00:00|1049.97|1047.47|1051.07|1048.57|1053.88|1051.38|1048.32|1045.82|0
1643133600000|2022-01-25 18:00:00|1051.09|1048.59|1060.6|1058.1|1060.72|1058.22|1048.86|1046.36|0
1643137200000|2022-01-25 19:00:00|1060.61|1058.11|1066.75|1064.25|1067.24|1064.74|1057.93|1055.43|0
1643140800000|2022-01-25 20:00:00|1066.77|1064.27|1058.38|1055.88|1067.01|1064.51|1056.35|1053.85|0
1643144400000|2022-01-25 21:00:00|1058.91|1056.41|1050.72|1048.22|1060.03|1057.53|1049.12|1046.62|0
1643148000000|2022-01-25 22:00:00|1050.74|1048.24|1051.37|1048.87|1051.37|1048.87|1050.39|1047.89|0
1643151600000|2022-01-25 23:00:00|1051.32|1048.82|1060.22|1057.72|1062.57|1060.07|1051.32|1048.82|0
1643155200000|2022-01-26 00:00:00|1060.26|1057.76|1056.98|1054.48|1060.45|1057.95|1056.14|1053.64|0
1643158800000|2022-01-26 01:00:00|1056.99|1054.49|1058.97|1056.47|1059.33|1056.83|1056.01|1053.51|0
1643162400000|2022-01-26 02:00:00|1058.99|1056.49|1058.73|1056.23|1061.24|1058.74|1058.66|1056.16|0
1643166000000|2022-01-26 03:00:00|1058.71|1056.21|1061.85|1059.35|1062.32|1059.82|1058.67|1056.17|0
1643169600000|2022-01-26 04:00:00|1061.86|1059.36|1062.17|1059.67|1062.31|1059.81|1061.02|1058.52|0
1643173200000|2022-01-26 05:00:00|1062.16|1059.66|1061.39|1058.89|1062.22|1059.72|1059.61|1057.11|0
1643176800000|2022-01-26 06:00:00|1061.32|1058.82|1061.93|1059.43|1062.9|1060.4|1060.95|1058.45|0
1643180400000|2022-01-26 07:00:00|1062.1|1059.6|1062.07|1059.57|1063.27|1060.77|1059.49|1056.99|0
1643184000000|2022-01-26 08:00:00|1062.03|1059.53|1067.01|1066.51|1068.3|1067.8|1058.95|1058.45|34
1643187600000|2022-01-26 09:00:00|1066.96|1066.46|1071.96|1071.46|1073.46|1072.96|1066.86|1066.36|7
1643191200000|2022-01-26 10:00:00|1071.91|1071.41|1074.96|1074.46|1077.31|1076.81|1070.36|1069.86|28
1643194800000|2022-01-26 11:00:00|1075.01|1074.51|1082.16|1081.66|1082.16|1081.66|1075.01|1074.51|60
1643198400000|2022-01-26 12:00:00|1082.31|1081.81|1081.01|1080.51|1082.56|1082.06|1079.01|1078.51|0
1643202000000|2022-01-26 13:00:00|1080.96|1080.46|1082.46|1081.96|1083.56|1083.06|1080.91|1080.41|20
1643205600000|2022-01-26 14:00:00|1082.51|1082.01|1081.36|1080.86|1082.61|1082.11|1077.01|1076.51|16
1643209200000|2022-01-26 15:00:00|1081.26|1080.76|1076.01|1073.51|1081.86|1081.36|1072.6|1070.1|435
1643212800000|2022-01-26 16:00:00|1075.97|1073.47|1078.4|1075.9|1079.79|1077.29|1074.43|1071.93|0
1643216400000|2022-01-26 17:00:00|1078.41|1075.91|1082.06|1079.56|1082.88|1080.38|1078.27|1075.77|0
1643220000000|2022-01-26 18:00:00|1082.15|1079.65|1080.01|1077.51|1082.22|1079.72|1078.35|1075.85|0
1643223600000|2022-01-26 19:00:00|1080|1077.5|1073.1|1070.6|1086.6|1084.1|1070.5|1068|0
1643227200000|2022-01-26 20:00:00|1072.98|1070.48|1068.01|1065.51|1072.98|1070.48|1059.86|1057.36|0
1643230800000|2022-01-26 21:00:00|1067.93|1065.43|1068.03|1065.53|1069.22|1066.72|1065.85|1063.35|0
1643234400000|2022-01-26 22:00:00|1068.04|1065.54|1068.98|1066.48|1069.74|1067.24|1067.98|1065.48|0
1643238000000|2022-01-26 23:00:00|1069.3|1066.8|1073.17|1070.67|1073.51|1071.01|1069.27|1066.77|0
1643241600000|2022-01-27 00:00:00|1073.16|1070.66|1063.3|1060.8|1073.36|1070.86|1063.08|1060.58|0
1643245200000|2022-01-27 01:00:00|1063.29|1060.79|1055.11|1052.61|1063.65|1061.15|1054.57|1052.07|0
1643248800000|2022-01-27 02:00:00|1055.13|1052.63|1053.18|1050.68|1055.17|1052.67|1051.23|1048.73|0
1643252400000|2022-01-27 03:00:00|1053.19|1050.69|1048.24|1045.74|1053.64|1051.14|1047.24|1044.74|0
1643256000000|2022-01-27 04:00:00|1048.22|1045.72|1049.89|1047.39|1050.3|1047.8|1047.47|1044.97|0
1643259600000|2022-01-27 05:00:00|1049.91|1047.41|1052.54|1050.04|1053.99|1051.49|1047.91|1045.41|0
1643263200000|2022-01-27 06:00:00|1052.52|1050.02|1053.44|1050.94|1055.87|1053.37|1048.24|1045.74|0
1643266800000|2022-01-27 07:00:00|1053.47|1050.97|1058.63|1056.13|1059.66|1057.16|1053.47|1050.97|0
1643270400000|2022-01-27 08:00:00|1058.58|1056.08|1076.09|1075.59|1076.24|1075.74|1058.47|1055.97|159
1643274000000|2022-01-27 09:00:00|1075.99|1075.49|1079.29|1078.79|1080.34|1079.84|1073.39|1072.89|48
1643277600000|2022-01-27 10:00:00|1079.44|1078.94|1077.04|1076.54|1083.04|1082.54|1076.39|1075.89|54
1643281200000|2022-01-27 11:00:00|1076.94|1076.44|1076.94|1076.44|1077.79|1077.29|1074.29|1073.79|73
1643284800000|2022-01-27 12:00:00|1077.09|1076.59|1078.54|1078.04|1079.09|1078.59|1076.54|1076.04|26
1643288400000|2022-01-27 13:00:00|1078.59|1078.09|1079.79|1079.29|1079.84|1079.34|1076.54|1076.04|1
1643292000000|2022-01-27 14:00:00|1079.74|1079.24|1078.29|1077.79|1082.89|1082.39|1076.09|1075.59|95
1643295600000|2022-01-27 15:00:00|1078.34|1077.84|1076.27|1073.77|1078.54|1078.04|1069.36|1066.86|86
1643299200000|2022-01-27 16:00:00|1076.25|1073.75|1076.72|1074.22|1077.84|1075.34|1070.72|1068.22|0
1643302800000|2022-01-27 17:00:00|1076.73|1074.23|1068.46|1065.96|1076.95|1074.45|1065.99|1063.49|0
1643306400000|2022-01-27 18:00:00|1068.48|1065.98|1065.44|1062.94|1069.56|1067.06|1061.37|1058.87|0
1643310000000|2022-01-27 19:00:00|1065.43|1062.93|1064.28|1061.78|1069.74|1067.24|1061.55|1059.05|0
1643313600000|2022-01-27 20:00:00|1064.19|1061.69|1064.87|1062.37|1069.39|1066.89|1061.9|1059.4|0
1643317200000|2022-01-27 21:00:00|1065.01|1062.51|1070.19|1067.69|1070.24|1067.74|1063.92|1061.42|0
1643320800000|2022-01-27 22:00:00|1070.14|1067.64|1071.1|1068.6|1072.24|1069.74|1069.55|1067.05|0
1643324400000|2022-01-27 23:00:00|1071.32|1068.82|1068.55|1066.05|1072.2|1069.7|1068.51|1066.01|0
1643328000000|2022-01-28 00:00:00|1068.54|1066.04|1067.55|1065.05|1069.67|1067.17|1062.8|1060.3|0
1643331600000|2022-01-28 01:00:00|1067.54|1065.04|1067.93|1065.43|1069.39|1066.89|1065.77|1063.27|0
1643335200000|2022-01-28 02:00:00|1067.94|1065.44|1070.54|1068.04|1070.87|1068.37|1067.11|1064.61|0
1643338800000|2022-01-28 03:00:00|1070.57|1068.07|1067.59|1065.09|1071.18|1068.68|1067.19|1064.69|0
1643342400000|2022-01-28 04:00:00|1067.6|1065.1|1066.22|1063.72|1068.37|1065.87|1065.34|1062.84|0
1643346000000|2022-01-28 05:00:00|1066.24|1063.74|1069.22|1066.72|1070.1|1067.6|1065.66|1063.16|0
1643349600000|2022-01-28 06:00:00|1069.2|1066.7|1068.45|1065.95|1070.17|1067.67|1067.38|1064.88|0
1643353200000|2022-01-28 07:00:00|1068.44|1065.94|1070.19|1067.69|1071.36|1068.86|1066.6|1064.1|0
1643356800000|2022-01-28 08:00:00|1070.15|1067.65|1061.41|1060.91|1072.76|1071.29|1059.89|1059.39|84
1643360400000|2022-01-28 09:00:00|1061.21|1060.71|1058.86|1058.36|1061.21|1060.71|1056.66|1056.16|63
1643364000000|2022-01-28 10:00:00|1058.91|1058.41|1055.46|1054.96|1058.91|1058.41|1052.66|1052.16|51
1643367600000|2022-01-28 11:00:00|1055.31|1054.81|1057.91|1057.41|1057.91|1057.41|1053.41|1052.91|21
1643371200000|2022-01-28 12:00:00|1057.96|1057.46|1054.33|1053.83|1059.81|1059.31|1053.43|1052.93|73
1643374800000|2022-01-28 13:00:00|1054.38|1053.88|1064.18|1063.68|1064.63|1064.13|1054.18|1053.68|736
1643378400000|2022-01-28 14:00:00|1064.23|1063.73|1062.78|1062.28|1066.68|1066.18|1062.73|1062.23|246
1643382000000|2022-01-28 15:00:00|1062.83|1062.33|1067|1064.5|1067.07|1064.57|1058.77|1056.27|290
1643385600000|2022-01-28 16:00:00|1067.04|1064.54|1074.19|1071.69|1074.29|1071.79|1064.47|1061.97|0
1643389200000|2022-01-28 17:00:00|1074.21|1071.71|1067.22|1064.72|1074.53|1072.03|1066.51|1064.01|0
1643392800000|2022-01-28 18:00:00|1067.26|1064.76|1070.27|1067.77|1071.55|1069.05|1067.01|1064.51|0
1643396400000|2022-01-28 19:00:00|1070.25|1067.75|1069.3|1066.8|1071.99|1069.49|1061.7|1059.2|0
1643400000000|2022-01-28 20:00:00|1069.25|1066.75|1080.26|1077.76|1080.44|1077.94|1068.56|1066.06|0
1643403600000|2022-01-28 21:00:00|1080.14|1077.64|1079.22|1076.72|1080.44|1077.94|1077.77|1075.27|0
1643407200000|2022-01-28 22:00:00|1079.24|1076.74|1079.24|1076.74|1079.24|1076.74|1079.24|1076.74|0
1643583600000|2022-01-30 23:00:00|1079.04|1076.54|1077.8|1075.3|1079.81|1077.31|1075.88|1073.38|0
1643587200000|2022-01-31 00:00:00|1077.81|1075.31|1079.31|1076.81|1081.47|1078.97|1076.39|1073.89|0
1643590800000|2022-01-31 01:00:00|1079.32|1076.82|1080.47|1077.97|1081.22|1078.72|1078.79|1076.29|0
1643594400000|2022-01-31 02:00:00|1080.46|1077.96|1082.68|1080.18|1083.22|1080.72|1079.65|1077.15|0
1643598000000|2022-01-31 03:00:00|1082.66|1080.16|1083.69|1081.19|1084.18|1081.68|1082.27|1079.77|0
1643601600000|2022-01-31 04:00:00|1083.73|1081.23|1081.79|1079.29|1083.73|1081.23|1081.59|1079.09|0
1643605200000|2022-01-31 05:00:00|1081.8|1079.3|1082|1079.5|1082.48|1079.98|1079.6|1077.1|0
1643608800000|2022-01-31 06:00:00|1082.02|1079.52|1082.49|1079.99|1084.08|1081.58|1081.62|1079.12|0
1643612400000|2022-01-31 07:00:00|1082.5|1080|1082.37|1079.87|1082.95|1080.45|1079.85|1077.35|0
1643616000000|2022-01-31 08:00:00|1082.33|1079.83|1071.32|1070.82|1082.33|1079.83|1067.25|1066.75|20
1643619600000|2022-01-31 09:00:00|1071.22|1070.72|1068.42|1067.92|1071.97|1071.47|1066.17|1065.67|21
1643623200000|2022-01-31 10:00:00|1068.52|1068.02|1064.92|1064.42|1068.52|1068.02|1064.07|1063.57|0
1643626800000|2022-01-31 11:00:00|1064.87|1064.37|1066.47|1065.97|1067.02|1066.52|1063.07|1062.57|12
1643630400000|2022-01-31 12:00:00|1066.42|1065.92|1066.89|1066.39|1066.99|1066.49|1064.22|1063.72|9
1643634000000|2022-01-31 13:00:00|1066.99|1066.49|1066.54|1066.04|1067.49|1066.99|1064.29|1063.79|93
1643637600000|2022-01-31 14:00:00|1066.64|1066.14|1065.29|1064.79|1066.99|1066.49|1062.04|1061.54|31
1643641200000|2022-01-31 15:00:00|1065.39|1064.89|1067.71|1065.21|1068.82|1067.16|1064.02|1061.52|94
1643644800000|2022-01-31 16:00:00|1067.62|1065.12|1070.51|1068.01|1070.55|1068.05|1062.28|1059.78|0
1643648400000|2022-01-31 17:00:00|1070.53|1068.03|1071.37|1068.87|1071.68|1069.18|1068.82|1066.32|0
1643652000000|2022-01-31 18:00:00|1071.41|1068.91|1071.49|1068.99|1072.39|1069.89|1070.37|1067.87|0
1643655600000|2022-01-31 19:00:00|1071.51|1069.01|1072.5|1070|1073.21|1070.71|1070.98|1068.48|0
1643659200000|2022-01-31 20:00:00|1072.49|1069.99|1075.51|1073.01|1077.04|1074.54|1068.6|1066.1|0
1643662800000|2022-01-31 21:00:00|1075.5|1073|1073.26|1070.76|1075.5|1073|1072.96|1070.46|0
1643666400000|2022-01-31 22:00:00|1073.16|1070.66|1073.38|1070.88|1073.61|1071.11|1073.07|1070.57|0
1643670000000|2022-01-31 23:00:00|1073.43|1070.93|1073.52|1071.02|1074.14|1071.64|1072.74|1070.24|0
1643673600000|2022-02-01 00:00:00|1073.53|1071.03|1075.3|1072.8|1075.41|1072.91|1073.15|1070.65|0
1643677200000|2022-02-01 01:00:00|1075.29|1072.79|1071.72|1069.22|1075.53|1073.03|1071.1|1068.6|0
1643680800000|2022-02-01 02:00:00|1071.73|1069.23|1072.75|1070.25|1073.12|1070.62|1071.08|1068.58|0
1643684400000|2022-02-01 03:00:00|1072.76|1070.26|1073.87|1071.37|1074.3|1071.8|1072.49|1069.99|0
1643688000000|2022-02-01 04:00:00|1073.85|1071.35|1073.09|1070.59|1074.13|1071.63|1071.72|1069.22|0
1643691600000|2022-02-01 05:00:00|1073.06|1070.56|1073.61|1071.11|1073.73|1071.23|1072.62|1070.12|0
1643695200000|2022-02-01 06:00:00|1073.58|1071.08|1073.32|1070.82|1073.97|1071.47|1072.47|1069.97|0
1643698800000|2022-02-01 07:00:00|1073.35|1070.85|1074.02|1071.52|1076.56|1074.06|1072.3|1069.8|0
1643702400000|2022-02-01 08:00:00|1074|1071.5|1075.86|1075.36|1076.32|1075.66|1068.71|1068.21|24
1643706000000|2022-02-01 09:00:00|1075.96|1075.46|1070.16|1069.66|1076.36|1075.86|1069.56|1069.06|6
1643709600000|2022-02-01 10:00:00|1070.21|1069.71|1067.81|1067.31|1070.91|1070.41|1067.81|1067.31|8
1643713200000|2022-02-01 11:00:00|1067.71|1067.21|1071.06|1070.56|1072.66|1072.16|1067.66|1067.16|8
1643716800000|2022-02-01 12:00:00|1071.11|1070.61|1072.67|1072.17|1073.57|1073.07|1068.46|1067.96|28
1643720400000|2022-02-01 13:00:00|1072.77|1072.27|1072.97|1072.47|1074.02|1073.52|1071.47|1070.97|138
1643724000000|2022-02-01 14:00:00|1073.02|1072.52|1074.87|1074.37|1075.12|1074.62|1071.17|1070.67|162
1643727600000|2022-02-01 15:00:00|1074.92|1074.42|1080.47|1077.97|1080.73|1078.23|1072.37|1071.87|311
1643731200000|2022-02-01 16:00:00|1080.42|1077.92|1082.24|1079.74|1082.82|1080.32|1078.37|1075.87|0
1643734800000|2022-02-01 17:00:00|1082.23|1079.73|1081.63|1079.13|1082.66|1080.16|1078.85|1076.35|0
1643738400000|2022-02-01 18:00:00|1081.62|1079.12|1081.79|1079.29|1082.3|1079.8|1080.3|1077.8|0
1643742000000|2022-02-01 19:00:00|1081.81|1079.31|1081.81|1079.31|1082.62|1080.12|1080.39|1077.89|0
1643745600000|2022-02-01 20:00:00|1081.8|1079.3|1085.95|1083.45|1086.48|1083.98|1081.49|1078.99|0
1643749200000|2022-02-01 21:00:00|1085.98|1083.48|1088.16|1085.66|1089.38|1086.88|1085.6|1083.1|0
1643752800000|2022-02-01 22:00:00|1088.09|1085.59|1088.26|1085.76|1088.35|1085.85|1087.54|1085.04|0
1643756400000|2022-02-01 23:00:00|1088.35|1085.85|1088.93|1086.43|1089.1|1086.6|1087.82|1085.32|0
1643760000000|2022-02-02 00:00:00|1088.92|1086.42|1087.96|1085.46|1089.55|1087.05|1086.84|1084.34|0
1643763600000|2022-02-02 01:00:00|1087.94|1085.44|1087.77|1085.27|1088.37|1085.87|1087.45|1084.95|0
1643767200000|2022-02-02 02:00:00|1087.76|1085.26|1087.82|1085.32|1088.08|1085.58|1087.22|1084.72|0
1643770800000|2022-02-02 03:00:00|1087.79|1085.29|1088.1|1085.6|1088.54|1086.04|1087.61|1085.11|0
1643774400000|2022-02-02 04:00:00|1088.09|1085.59|1088.49|1085.99|1088.54|1086.04|1087.95|1085.45|0
1643778000000|2022-02-02 05:00:00|1088.47|1085.97|1088.6|1086.1|1089.19|1086.69|1088.17|1085.67|0
1643781600000|2022-02-02 06:00:00|1088.59|1086.09|1087.9|1085.4|1089.88|1087.38|1087.55|1085.05|0
1643785200000|2022-02-02 07:00:00|1087.88|1085.38|1088.39|1085.89|1088.89|1086.39|1086.56|1084.06|0
1643788800000|2022-02-02 08:00:00|1088.45|1085.95|1082.99|1082.49|1088.45|1086.6|1080.95|1080.45|33
1643792400000|2022-02-02 09:00:00|1082.84|1082.34|1086.59|1086.09|1086.94|1086.44|1082.34|1081.84|44
1643796000000|2022-02-02 10:00:00|1086.54|1086.04|1085.34|1084.84|1086.79|1086.29|1084.09|1083.59|6
1643799600000|2022-02-02 11:00:00|1085.39|1084.89|1086.04|1085.54|1086.74|1086.24|1084.84|1084.34|0
1643803200000|2022-02-02 12:00:00|1086.34|1085.84|1087.16|1086.66|1087.36|1086.86|1084.34|1083.84|0
1643806800000|2022-02-02 13:00:00|1087.11|1086.61|1086.31|1085.81|1087.86|1087.36|1086.01|1085.51|7
1643810400000|2022-02-02 14:00:00|1086.21|1085.71|1082.46|1081.96|1086.61|1086.11|1080.86|1080.36|117
1643814000000|2022-02-02 15:00:00|1082.56|1082.06|1084.64|1082.14|1085.57|1083.34|1081.57|1079.07|274
1643817600000|2022-02-02 16:00:00|1084.63|1082.13|1082.77|1080.27|1084.88|1082.38|1080.19|1077.69|0
1643821200000|2022-02-02 17:00:00|1082.78|1080.28|1086.14|1083.64|1086.15|1083.65|1082.11|1079.61|0
1643824800000|2022-02-02 18:00:00|1086.12|1083.62|1085.85|1083.35|1086.15|1083.65|1082.87|1080.37|0
1643828400000|2022-02-02 19:00:00|1085.81|1083.31|1087.05|1084.55|1088|1085.5|1084.53|1082.03|0
1643832000000|2022-02-02 20:00:00|1087.09|1084.59|1087.88|1085.38|1088.69|1086.19|1086.3|1083.8|0
1643835600000|2022-02-02 21:00:00|1087.89|1085.39|1083.31|1080.81|1088.28|1085.78|1081.83|1079.33|0
1643839200000|2022-02-02 22:00:00|1083.33|1080.83|1083.59|1081.09|1084.5|1082|1083.15|1080.65|0
1643842800000|2022-02-02 23:00:00|1083.49|1080.99|1081.4|1078.9|1084.08|1081.58|1081.25|1078.75|0
1643846400000|2022-02-03 00:00:00|1081.38|1078.88|1082.52|1080.02|1083.57|1081.07|1081.25|1078.75|0
1643850000000|2022-02-03 01:00:00|1082.55|1080.05|1081.63|1079.13|1082.89|1080.39|1080.95|1078.45|0
1643853600000|2022-02-03 02:00:00|1081.62|1079.12|1082.29|1079.79|1082.45|1079.95|1080.98|1078.48|0
1643857200000|2022-02-03 03:00:00|1082.31|1079.81|1082.87|1080.37|1083.26|1080.76|1082.08|1079.58|0
1643860800000|2022-02-03 04:00:00|1082.86|1080.36|1082.39|1079.89|1083.17|1080.67|1082.29|1079.79|0
1643864400000|2022-02-03 05:00:00|1082.37|1079.87|1082.27|1079.77|1082.65|1080.15|1082.05|1079.55|0
1643868000000|2022-02-03 06:00:00|1082.28|1079.78|1080.36|1077.86|1082.39|1079.89|1079.86|1077.36|0
1643871600000|2022-02-03 07:00:00|1080.4|1077.9|1082.42|1079.92|1082.42|1079.92|1079.74|1077.24|0
1643875200000|2022-02-03 08:00:00|1082.46|1079.96|1078.51|1078.01|1082.46|1079.96|1074.14|1073.64|40
1643878800000|2022-02-03 09:00:00|1078.46|1077.96|1073.06|1072.56|1079.91|1079.41|1072.36|1071.86|18
1643882400000|2022-02-03 10:00:00|1073.11|1072.61|1071.86|1071.36|1075.26|1074.76|1071.36|1070.86|18
1643886000000|2022-02-03 11:00:00|1071.91|1071.41|1074.71|1074.21|1075.01|1074.51|1071.91|1071.41|15
1643889600000|2022-02-03 12:00:00|1074.66|1074.16|1075.93|1075.43|1076.26|1075.76|1073.81|1073.31|36
1643893200000|2022-02-03 13:00:00|1076.03|1075.53|1071.23|1070.73|1076.33|1075.83|1070.68|1070.18|46
1643896800000|2022-02-03 14:00:00|1071.13|1070.63|1071.03|1070.53|1075.23|1074.73|1070.53|1070.03|66
1643900400000|2022-02-03 15:00:00|1071.13|1070.63|1072.2|1069.7|1074.03|1071.75|1069.45|1067.55|277
1643904000000|2022-02-03 16:00:00|1072.21|1069.71|1066.69|1064.19|1073.04|1070.54|1066.68|1064.18|0
1643907600000|2022-02-03 17:00:00|1066.7|1064.2|1068.65|1066.15|1069.71|1067.21|1064.42|1061.92|0
1643911200000|2022-02-03 18:00:00|1068.66|1066.16|1069.07|1066.57|1070.23|1067.73|1067.44|1064.94|0
1643914800000|2022-02-03 19:00:00|1069.03|1066.53|1066.21|1063.71|1070.18|1067.68|1065.2|1062.7|0
1643918400000|2022-02-03 20:00:00|1066.25|1063.75|1064.38|1061.88|1068.58|1066.08|1062.69|1060.19|0
1643922000000|2022-02-03 21:00:00|1064.37|1061.87|1072.13|1069.63|1072.95|1070.45|1064.37|1061.87|0
1643925600000|2022-02-03 22:00:00|1072.12|1069.62|1071.11|1068.61|1072.14|1069.64|1070.33|1067.83|0
1643929200000|2022-02-03 23:00:00|1070.93|1068.43|1068.98|1066.48|1072.43|1069.93|1068.8|1066.3|0
1643932800000|2022-02-04 00:00:00|1069|1066.5|1067.75|1065.25|1070.3|1067.8|1067.45|1064.95|0
1643936400000|2022-02-04 01:00:00|1067.76|1065.26|1065.63|1063.13|1068.26|1065.76|1064.34|1061.84|0
1643940000000|2022-02-04 02:00:00|1065.61|1063.11|1066.48|1063.98|1067.87|1065.37|1065.59|1063.09|0
1643943600000|2022-02-04 03:00:00|1066.5|1064|1067.4|1064.9|1067.61|1065.11|1066.08|1063.58|0
1643947200000|2022-02-04 04:00:00|1067.42|1064.92|1068.55|1066.05|1069|1066.5|1067.4|1064.9|0
1643950800000|2022-02-04 05:00:00|1068.54|1066.04|1071.59|1069.09|1071.79|1069.29|1068.51|1066.01|0
1643954400000|2022-02-04 06:00:00|1071.6|1069.1|1074.12|1071.62|1074.73|1072.23|1071.44|1068.94|0
1643958000000|2022-02-04 07:00:00|1074.11|1071.61|1072.44|1069.94|1075.49|1072.99|1071.08|1068.58|0
1643961600000|2022-02-04 08:00:00|1072.49|1069.99|1077.07|1076.57|1081.75|1081.25|1072.27|1069.77|133
1643965200000|2022-02-04 09:00:00|1077.12|1076.62|1073.77|1073.27|1078.07|1077.57|1073.12|1072.62|91
1643968800000|2022-02-04 10:00:00|1073.82|1073.32|1072.52|1072.02|1074.72|1074.22|1070.82|1070.32|40
1643972400000|2022-02-04 11:00:00|1072.47|1071.97|1071.57|1071.07|1073.67|1073.17|1068.37|1067.87|58
1643976000000|2022-02-04 12:00:00|1071.62|1071.12|1076.94|1076.44|1077.04|1076.54|1071.22|1070.72|6
1643979600000|2022-02-04 13:00:00|1076.99|1076.49|1076.94|1076.44|1077.84|1077.34|1075.04|1074.54|128
1643983200000|2022-02-04 14:00:00|1076.89|1076.39|1079.74|1079.24|1081.19|1080.69|1074.44|1073.94|214
1643986800000|2022-02-04 15:00:00|1079.79|1079.29|1077.99|1075.49|1085.37|1084.14|1076.93|1074.43|310
1643990400000|2022-02-04 16:00:00|1077.98|1075.48|1080.48|1077.98|1082.58|1080.08|1075.92|1073.42|0
1643994000000|2022-02-04 17:00:00|1080.5|1078|1084.29|1081.79|1084.35|1081.85|1079.7|1077.2|0
1643997600000|2022-02-04 18:00:00|1084.3|1081.8|1087.86|1085.36|1088.16|1085.66|1084.3|1081.8|0
1644001200000|2022-02-04 19:00:00|1087.9|1085.4|1088.5|1086|1088.89|1086.39|1085.49|1082.99|0
1644004800000|2022-02-04 20:00:00|1088.51|1086.01|1085.16|1082.66|1091.59|1089.09|1084.13|1081.63|0
1644008400000|2022-02-04 21:00:00|1085.14|1082.64|1083.84|1081.34|1085.63|1083.13|1083.25|1080.75|0
1644012000000|2022-02-04 22:00:00|1083.97|1081.47|1083.97|1081.47|1083.97|1081.47|1083.97|1081.47|0
1644188400000|2022-02-06 23:00:00|1086.12|1083.62|1086.45|1083.95|1086.63|1084.13|1084.58|1082.08|0
1644192000000|2022-02-07 00:00:00|1086.47|1083.97|1084.76|1082.26|1086.54|1084.04|1082.21|1079.71|0
1644195600000|2022-02-07 01:00:00|1084.77|1082.27|1083.78|1081.28|1086.17|1083.67|1083.08|1080.58|0
1644199200000|2022-02-07 02:00:00|1083.79|1081.29|1081.23|1078.73|1084.91|1082.41|1080.89|1078.39|0
1644202800000|2022-02-07 03:00:00|1081.25|1078.75|1082.75|1080.25|1084.03|1081.53|1081.23|1078.73|0
1644206400000|2022-02-07 04:00:00|1082.74|1080.24|1085.87|1083.37|1086.44|1083.94|1082.74|1080.24|0
1644210000000|2022-02-07 05:00:00|1085.88|1083.38|1084.95|1082.45|1086.1|1083.6|1084.16|1081.66|0
1644213600000|2022-02-07 06:00:00|1084.96|1082.46|1085.4|1082.9|1086.05|1083.55|1083.05|1080.55|0
1644217200000|2022-02-07 07:00:00|1085.41|1082.91|1087.62|1085.12|1088.43|1085.93|1084.89|1082.39|0
1644220800000|2022-02-07 08:00:00|1087.69|1085.19|1086.2|1085.7|1087.86|1086.79|1079.59|1079.09|261
1644224400000|2022-02-07 09:00:00|1086.15|1085.65|1083.55|1083.05|1087.35|1086.85|1079.55|1079.05|226
1644228000000|2022-02-07 10:00:00|1083.8|1083.3|1082.2|1081.7|1085.45|1084.95|1081.55|1081.05|134
1644231600000|2022-02-07 11:00:00|1082.15|1081.65|1087.45|1086.95|1088.6|1088.1|1081.85|1081.35|83
1644235200000|2022-02-07 12:00:00|1087.5|1087|1086.35|1085.85|1089.35|1088.85|1086.3|1085.8|55
1644238800000|2022-02-07 13:00:00|1086.3|1085.8|1089.55|1089.05|1089.9|1089.4|1086.1|1085.6|265
1644242400000|2022-02-07 14:00:00|1089.45|1088.95|1095.85|1095.35|1095.95|1095.45|1088.2|1087.7|183
1644246000000|2022-02-07 15:00:00|1095.9|1095.4|1099.64|1097.14|1100.91|1098.41|1094.3|1093.8|341
1644249600000|2022-02-07 16:00:00|1099.61|1097.11|1096.08|1093.58|1100.15|1097.65|1093.62|1091.12|0
1644253200000|2022-02-07 17:00:00|1096.06|1093.56|1095.59|1093.09|1096.58|1094.08|1093.97|1091.47|0
1644256800000|2022-02-07 18:00:00|1095.63|1093.13|1099.22|1096.72|1099.52|1097.02|1095.28|1092.78|0
1644260400000|2022-02-07 19:00:00|1099.24|1096.74|1100.21|1097.71|1101.23|1098.73|1098.62|1096.12|0
1644264000000|2022-02-07 20:00:00|1100.3|1097.8|1095.29|1092.79|1101.97|1099.47|1093.34|1090.84|0
1644267600000|2022-02-07 21:00:00|1095.28|1092.78|1096.68|1094.18|1096.91|1094.41|1095.23|1092.73|0
1644271200000|2022-02-07 22:00:00|1096.65|1094.15|1096.84|1094.34|1096.9|1094.4|1096.65|1094.15|0
1644274800000|2022-02-07 23:00:00|1096.85|1094.35|1097.2|1094.7|1097.32|1094.82|1096.26|1093.76|0
1644278400000|2022-02-08 00:00:00|1097.21|1094.71|1098.86|1096.36|1099.12|1096.62|1096.89|1094.39|0
1644282000000|2022-02-08 01:00:00|1098.88|1096.38|1097.29|1094.79|1099.02|1096.52|1096.47|1093.97|0
1644285600000|2022-02-08 02:00:00|1097.3|1094.8|1097.38|1094.88|1097.58|1095.08|1095.69|1093.19|0
1644289200000|2022-02-08 03:00:00|1097.4|1094.9|1096.45|1093.95|1097.94|1095.44|1096.23|1093.73|0
1644292800000|2022-02-08 04:00:00|1096.46|1093.96|1097.25|1094.75|1097.25|1094.75|1096.29|1093.79|0
1644296400000|2022-02-08 05:00:00|1097.24|1094.74|1095.56|1093.06|1097.25|1094.75|1094.42|1091.92|0
1644300000000|2022-02-08 06:00:00|1095.52|1093.02|1097.36|1094.86|1098.1|1095.6|1095.15|1092.65|0
1644303600000|2022-02-08 07:00:00|1097.34|1094.84|1095.38|1092.88|1099.9|1097.4|1095.37|1092.87|0
1644307200000|2022-02-08 08:00:00|1095.48|1092.98|1095.31|1094.81|1097.56|1097.06|1091.24|1090.74|224
1644310800000|2022-02-08 09:00:00|1095.36|1094.86|1091.16|1090.66|1097.46|1096.96|1091.11|1090.61|69
1644314400000|2022-02-08 10:00:00|1091.11|1090.61|1088.01|1087.51|1091.11|1090.61|1087.96|1087.46|59
1644318000000|2022-02-08 11:00:00|1088.06|1087.56|1085.51|1085.01|1088.56|1088.06|1085.21|1084.71|1
1644321600000|2022-02-08 12:00:00|1085.46|1084.96|1084.92|1084.42|1086.51|1086.01|1083.32|1082.82|13
1644325200000|2022-02-08 13:00:00|1084.97|1084.47|1084.12|1083.62|1087.12|1086.62|1083.62|1083.12|40
1644328800000|2022-02-08 14:00:00|1084.02|1083.52|1080.87|1080.37|1087.12|1086.62|1080.77|1080.27|783
1644332400000|2022-02-08 15:00:00|1080.77|1080.27|1084.75|1082.25|1085.73|1083.23|1078.42|1077.92|700
1644336000000|2022-02-08 16:00:00|1084.77|1082.27|1089.85|1087.35|1089.96|1087.46|1084.63|1082.13|0
1644339600000|2022-02-08 17:00:00|1089.87|1087.37|1090.45|1087.95|1091.75|1089.25|1088.51|1086.01|0
1644343200000|2022-02-08 18:00:00|1090.49|1087.99|1089.92|1087.42|1090.6|1088.1|1088.75|1086.25|0
1644346800000|2022-02-08 19:00:00|1089.93|1087.43|1087.27|1084.77|1091.01|1088.51|1086.16|1083.66|0
1644350400000|2022-02-08 20:00:00|1087.29|1084.79|1091.1|1088.6|1092.85|1090.35|1086.22|1083.72|0
1644354000000|2022-02-08 21:00:00|1091.08|1088.58|1092.17|1089.67|1092.74|1090.24|1090.93|1088.43|0
1644357600000|2022-02-08 22:00:00|1092.15|1089.65|1092.08|1089.58|1092.21|1089.71|1092.03|1089.53|0
1644361200000|2022-02-08 23:00:00|1092.1|1089.6|1093.41|1090.91|1093.65|1091.15|1092.1|1089.6|0
1644364800000|2022-02-09 00:00:00|1093.43|1090.93|1092.06|1089.56|1093.72|1091.22|1091.52|1089.02|0
1644368400000|2022-02-09 01:00:00|1092.05|1089.55|1093|1090.5|1093.61|1091.11|1091.55|1089.05|0
1644372000000|2022-02-09 02:00:00|1092.98|1090.48|1093.01|1090.51|1093.46|1090.96|1092.49|1089.99|0
1644375600000|2022-02-09 03:00:00|1093|1090.5|1094.49|1091.99|1094.61|1092.11|1093|1090.5|0
1644379200000|2022-02-09 04:00:00|1094.48|1091.98|1095.26|1092.76|1095.27|1092.77|1094.33|1091.83|0
1644382800000|2022-02-09 05:00:00|1095.27|1092.77|1104.5|1102|1105.04|1102.54|1095.04|1092.54|0
1644386400000|2022-02-09 06:00:00|1104.48|1101.98|1104.01|1101.51|1105.33|1102.83|1103.58|1101.08|0
1644390000000|2022-02-09 07:00:00|1103.95|1101.45|1103.3|1100.8|1104.84|1102.34|1101.83|1099.33|0
1644393600000|2022-02-09 08:00:00|1103.36|1100.86|1096.93|1096.43|1104.54|1102.04|1091.46|1090.96|352
1644397200000|2022-02-09 09:00:00|1097.03|1096.53|1097.03|1096.53|1104.63|1104.13|1096.73|1096.23|226
1644400800000|2022-02-09 10:00:00|1096.83|1096.33|1097.38|1096.88|1099.93|1099.43|1095.33|1094.83|95
1644404400000|2022-02-09 11:00:00|1097.43|1096.93|1090.63|1090.13|1097.43|1096.93|1090.58|1090.08|13
1644408000000|2022-02-09 12:00:00|1090.68|1090.18|1089.66|1089.16|1091.26|1090.76|1088.43|1087.93|78
1644411600000|2022-02-09 13:00:00|1089.76|1089.26|1087.91|1087.41|1090.81|1090.31|1086.21|1085.71|318
1644415200000|2022-02-09 14:00:00|1087.86|1087.36|1094.46|1093.96|1094.56|1094.06|1087.56|1087.06|453
1644418800000|2022-02-09 15:00:00|1094.51|1094.01|1099.31|1096.81|1099.42|1096.92|1094.16|1093.6|445
1644422400000|2022-02-09 16:00:00|1099.4|1096.9|1098.23|1095.73|1099.63|1097.13|1096.49|1093.99|0
1644426000000|2022-02-09 17:00:00|1098.14|1095.64|1099.47|1096.97|1099.69|1097.19|1097.25|1094.75|0
1644429600000|2022-02-09 18:00:00|1099.49|1096.99|1099.91|1097.41|1100.01|1097.51|1098.89|1096.39|0
1644433200000|2022-02-09 19:00:00|1099.92|1097.42|1100.15|1097.65|1101.64|1099.14|1099.91|1097.41|0
1644436800000|2022-02-09 20:00:00|1100.13|1097.63|1102.13|1099.63|1102.28|1099.78|1098.72|1096.22|0
1644440400000|2022-02-09 21:00:00|1102.12|1099.62|1102.54|1100.04|1103.15|1100.65|1101.37|1098.87|0
1644444000000|2022-02-09 22:00:00|1102.56|1100.06|1102.59|1100.09|1102.59|1100.09|1102.43|1099.93|0
1644447600000|2022-02-09 23:00:00|1102.66|1100.16|1102.14|1099.64|1102.95|1100.45|1101.6|1099.1|0
1644451200000|2022-02-10 00:00:00|1102.15|1099.65|1100.07|1097.57|1102.29|1099.79|1100.03|1097.53|0
1644454800000|2022-02-10 01:00:00|1100.12|1097.62|1098.71|1096.21|1100.43|1097.93|1098.38|1095.88|0
1644458400000|2022-02-10 02:00:00|1098.7|1096.2|1098.28|1095.78|1098.82|1096.32|1097.63|1095.13|0
1644462000000|2022-02-10 03:00:00|1098.27|1095.77|1098.54|1096.04|1098.75|1096.25|1097.94|1095.44|0
1644465600000|2022-02-10 04:00:00|1098.52|1096.02|1098.87|1096.37|1099.08|1096.58|1098.32|1095.82|0
1644469200000|2022-02-10 05:00:00|1098.86|1096.36|1099.75|1097.25|1099.75|1097.25|1098.31|1095.81|0
1644472800000|2022-02-10 06:00:00|1099.85|1097.35|1101.21|1098.71|1102.01|1099.51|1099.59|1097.09|0
1644476400000|2022-02-10 07:00:00|1101.18|1098.68|1101.04|1098.54|1101.62|1099.12|1099.91|1097.41|0
1644480000000|2022-02-10 08:00:00|1101.24|1098.74|1092.62|1092.12|1102.76|1101.56|1090.62|1090.12|196
1644483600000|2022-02-10 09:00:00|1092.72|1092.22|1090.52|1090.02|1096.47|1095.97|1090.47|1089.97|11
1644487200000|2022-02-10 10:00:00|1090.57|1090.07|1097.47|1096.97|1097.47|1096.97|1089.52|1089.02|18
1644490800000|2022-02-10 11:00:00|1097.57|1097.07|1095.97|1095.47|1100.27|1099.77|1095.37|1094.87|14
1644494400000|2022-02-10 12:00:00|1095.77|1095.27|1096.82|1096.32|1099.12|1098.62|1095.62|1095.12|8
1644498000000|2022-02-10 13:00:00|1096.92|1096.42|1095.12|1094.62|1098.67|1098.17|1091.42|1090.92|9
1644501600000|2022-02-10 14:00:00|1095.07|1094.57|1095.32|1094.82|1099.32|1098.82|1090.07|1089.57|78
1644505200000|2022-02-10 15:00:00|1095.37|1094.87|1097.61|1095.11|1101.9|1099.4|1094.57|1093.88|113
1644508800000|2022-02-10 16:00:00|1097.59|1095.09|1098.64|1096.14|1098.83|1096.33|1095.04|1092.54|0
1644512400000|2022-02-10 17:00:00|1098.66|1096.16|1092.91|1090.41|1098.79|1096.29|1091.79|1089.29|0
1644516000000|2022-02-10 18:00:00|1092.9|1090.4|1090.18|1087.68|1094.15|1091.65|1086.55|1084.05|0
1644519600000|2022-02-10 19:00:00|1090.16|1087.66|1086.74|1084.24|1090.45|1087.95|1085.86|1083.36|0
1644523200000|2022-02-10 20:00:00|1086.8|1084.3|1086.26|1083.76|1089.1|1086.6|1082.39|1079.89|0
1644526800000|2022-02-10 21:00:00|1086.91|1084.41|1086.33|1083.83|1087.03|1084.53|1084.47|1081.97|0
1644530400000|2022-02-10 22:00:00|1086.14|1083.64|1086.12|1083.62|1086.35|1083.85|1086.07|1083.57|0
1644534000000|2022-02-10 23:00:00|1086.24|1083.74|1084.47|1081.97|1086.91|1084.41|1084.25|1081.75|0
1644537600000|2022-02-11 00:00:00|1084.45|1081.95|1082.69|1080.19|1084.67|1082.17|1080.65|1078.15|0
1644541200000|2022-02-11 01:00:00|1082.71|1080.21|1083.74|1081.24|1085.14|1082.64|1081.14|1078.64|0
1644544800000|2022-02-11 02:00:00|1083.73|1081.23|1084.32|1081.82|1084.43|1081.93|1082.38|1079.88|0
1644548400000|2022-02-11 03:00:00|1084.3|1081.8|1083.58|1081.08|1084.53|1082.03|1082.52|1080.02|0
1644552000000|2022-02-11 04:00:00|1083.6|1081.1|1080.8|1078.3|1083.65|1081.15|1080.33|1077.83|0
1644555600000|2022-02-11 05:00:00|1080.82|1078.32|1079.92|1077.42|1081.02|1078.52|1078.94|1076.44|0
1644559200000|2022-02-11 06:00:00|1079.91|1077.41|1082.59|1080.09|1082.6|1080.1|1079.41|1076.91|0
1644562800000|2022-02-11 07:00:00|1082.6|1080.1|1085.12|1082.62|1086.07|1083.57|1082.48|1079.98|0
1644566400000|2022-02-11 08:00:00|1085.16|1082.66|1095.14|1094.64|1097.89|1097.39|1083.29|1080.79|138
1644570000000|2022-02-11 09:00:00|1095.19|1094.69|1099.25|1098.75|1099.35|1098.85|1092.95|1092.45|191
1644573600000|2022-02-11 10:00:00|1099.15|1098.65|1100.15|1099.65|1101.1|1100.6|1097.1|1096.6|95
1644577200000|2022-02-11 11:00:00|1100.2|1099.7|1098|1097.5|1100.85|1100.35|1096.65|1096.15|29
1644580800000|2022-02-11 12:00:00|1098.05|1097.55|1100|1099.5|1100.75|1100.25|1096.85|1096.35|12
1644584400000|2022-02-11 13:00:00|1099.95|1099.45|1103.33|1102.83|1103.53|1103.03|1099.15|1098.65|46
1644588000000|2022-02-11 14:00:00|1103.23|1102.73|1109.38|1108.88|1112.43|1111.93|1102.83|1102.33|134
1644591600000|2022-02-11 15:00:00|1109.43|1108.93|1110.05|1107.55|1112.78|1110.83|1108.19|1107.13|387
1644595200000|2022-02-11 16:00:00|1110.06|1107.56|1108.14|1105.64|1111.95|1109.45|1106.28|1103.78|0
1644598800000|2022-02-11 17:00:00|1108.11|1105.61|1105.81|1103.31|1109.22|1106.72|1105.11|1102.61|0
1644602400000|2022-02-11 18:00:00|1105.8|1103.3|1093.23|1090.73|1107.55|1105.05|1091.33|1088.83|0
1644606000000|2022-02-11 19:00:00|1093.28|1090.78|1089.66|1087.16|1097.34|1094.84|1087.52|1085.02|0
1644609600000|2022-02-11 20:00:00|1089.7|1087.2|1091.09|1088.59|1094.07|1091.57|1085.72|1083.22|0
1644613200000|2022-02-11 21:00:00|1091.1|1088.6|1092.88|1090.38|1093.93|1091.43|1090|1087.5|0
1644616800000|2022-02-11 22:00:00|1093.2|1090.7|1093.2|1090.7|1093.2|1090.7|1093.2|1090.7|0
1644793200000|2022-02-13 23:00:00|1092.93|1090.43|1092.99|1090.49|1093.6|1091.1|1090|1087.5|0
1644796800000|2022-02-14 00:00:00|1093|1090.5|1092.76|1090.26|1095.32|1092.82|1088.8|1086.3|0
1644800400000|2022-02-14 01:00:00|1092.87|1090.37|1090.03|1087.53|1093.56|1091.06|1089.2|1086.7|0
1644804000000|2022-02-14 02:00:00|1090.04|1087.54|1091.64|1089.14|1092.93|1090.43|1089.08|1086.58|0
1644807600000|2022-02-14 03:00:00|1091.65|1089.15|1094.18|1091.68|1094.42|1091.92|1090.53|1088.03|0
1644811200000|2022-02-14 04:00:00|1094.14|1091.64|1094.06|1091.56|1094.5|1092|1092.8|1090.3|0
1644814800000|2022-02-14 05:00:00|1094.04|1091.54|1092.51|1090.01|1095.08|1092.58|1092.37|1089.87|0
1644818400000|2022-02-14 06:00:00|1092.53|1090.03|1091.92|1089.42|1093.46|1090.96|1089.5|1087|0
1644822000000|2022-02-14 07:00:00|1091.9|1089.4|1091.41|1088.91|1094.69|1092.19|1086.98|1084.48|0
1644825600000|2022-02-14 08:00:00|1091.46|1088.96|1098.92|1098.42|1109.99|1109.49|1087.02|1084.52|184
1644829200000|2022-02-14 09:00:00|1098.97|1098.47|1099.32|1098.82|1106.37|1105.87|1097.82|1097.32|134
1644832800000|2022-02-14 10:00:00|1099.37|1098.87|1102.82|1102.32|1105.42|1104.92|1098.97|1098.47|7
1644836400000|2022-02-14 11:00:00|1103.07|1102.57|1101.02|1100.52|1103.17|1102.67|1099.77|1099.27|24
1644840000000|2022-02-14 12:00:00|1101.22|1100.72|1100.67|1100.17|1102.97|1102.47|1096.37|1095.87|12
1644843600000|2022-02-14 13:00:00|1100.72|1100.22|1100.72|1100.22|1103.92|1103.42|1097.52|1097.02|313
1644847200000|2022-02-14 14:00:00|1100.77|1100.27|1098.47|1097.97|1103.42|1102.92|1096.82|1096.32|291
1644850800000|2022-02-14 15:00:00|1092.77|1092.27|1097.16|1094.66|1100.23|1098.39|1092.52|1092.02|822
1644854400000|2022-02-14 16:00:00|1097.17|1094.67|1102.27|1099.77|1103.87|1101.37|1096.27|1093.77|0
1644858000000|2022-02-14 17:00:00|1102.29|1099.79|1103.24|1100.74|1104.29|1101.79|1100.86|1098.36|0
1644861600000|2022-02-14 18:00:00|1103.26|1100.76|1092.79|1090.29|1104.75|1102.25|1091.89|1089.39|0
1644865200000|2022-02-14 19:00:00|1092.77|1090.27|1097.6|1095.1|1098.64|1096.14|1089.91|1087.41|0
1644868800000|2022-02-14 20:00:00|1097.62|1095.12|1100.63|1098.13|1101.87|1099.37|1094.99|1092.49|0
1644872400000|2022-02-14 21:00:00|1100.59|1098.09|1101.06|1098.56|1101.91|1099.41|1100.59|1098.09|0
1644876000000|2022-02-14 22:00:00|1101.07|1098.57|1101.18|1098.68|1101.28|1098.78|1101.06|1098.56|0
1644879600000|2022-02-14 23:00:00|1101.15|1098.65|1102.71|1100.21|1102.71|1100.21|1100.88|1098.38|0
1644883200000|2022-02-15 00:00:00|1102.72|1100.22|1100.73|1098.23|1103.05|1100.55|1098.65|1096.15|0
1644886800000|2022-02-15 01:00:00|1100.77|1098.27|1101.48|1098.98|1101.7|1099.2|1098.82|1096.32|0
1644890400000|2022-02-15 02:00:00|1101.47|1098.97|1103.66|1101.16|1103.99|1101.49|1101|1098.5|0
1644894000000|2022-02-15 03:00:00|1103.65|1101.15|1101.38|1098.88|1103.71|1101.21|1101|1098.5|0
1644897600000|2022-02-15 04:00:00|1101.4|1098.9|1099.79|1097.29|1101.62|1099.12|1099.32|1096.82|0
1644901200000|2022-02-15 05:00:00|1099.8|1097.3|1096.95|1094.45|1099.8|1097.3|1095.66|1093.16|0
1644904800000|2022-02-15 06:00:00|1096.96|1094.46|1098.2|1095.7|1098.69|1096.19|1096.51|1094.01|0
1644908400000|2022-02-15 07:00:00|1098.22|1095.72|1098.67|1096.17|1101.1|1098.6|1096.54|1094.04|0
1644912000000|2022-02-15 08:00:00|1098.64|1096.14|1090.81|1090.31|1102.27|1099.77|1088.86|1088.36|235
1644915600000|2022-02-15 09:00:00|1090.86|1090.36|1092.81|1092.31|1093.76|1093.26|1088.66|1088.16|109
1644919200000|2022-02-15 10:00:00|1092.86|1092.36|1092.21|1091.71|1093.91|1093.41|1086.21|1085.71|2293
1644922800000|2022-02-15 11:00:00|1092.01|1091.51|1089.56|1089.06|1094.16|1093.66|1087.41|1086.91|99
1644926400000|2022-02-15 12:00:00|1089.51|1089.01|1087.8|1087.3|1089.61|1089.11|1087.1|1086.6|863
1644930000000|2022-02-15 13:00:00|1087.75|1087.25|1086.2|1085.7|1088.55|1088.05|1085.8|1085.3|9374
1644933600000|2022-02-15 14:00:00|1086.1|1085.6|1081.05|1080.55|1087.15|1086.65|1080.6|1080.1|245
1644937200000|2022-02-15 15:00:00|1080.8|1080.3|1083.88|1081.38|1084.76|1082.26|1078.35|1077.85|101
1644940800000|2022-02-15 16:00:00|1083.9|1081.4|1085|1082.5|1085.79|1083.29|1081.8|1079.3|0
1644944400000|2022-02-15 17:00:00|1085.04|1082.54|1081.98|1079.48|1085.57|1083.07|1080.93|1078.43|0
1644948000000|2022-02-15 18:00:00|1082|1079.5|1085.15|1082.65|1085.32|1082.82|1081.71|1079.21|0
1644951600000|2022-02-15 19:00:00|1085.17|1082.67|1084.63|1082.13|1085.42|1082.92|1083.03|1080.53|0
1644955200000|2022-02-15 20:00:00|1084.65|1082.15|1085.87|1083.37|1086.58|1084.08|1081.61|1079.11|0
1644958800000|2022-02-15 21:00:00|1085.86|1083.36|1084.75|1082.25|1086.03|1083.53|1083.77|1081.27|0
1644962400000|2022-02-15 22:00:00|1084.73|1082.23|1084.57|1082.07|1084.8|1082.3|1084.4|1081.9|0
1644966000000|2022-02-15 23:00:00|1084.64|1082.14|1083.86|1081.36|1085.15|1082.65|1083.55|1081.05|0
1644969600000|2022-02-16 00:00:00|1083.85|1081.35|1083.43|1080.93|1084.39|1081.89|1082.92|1080.42|0
1644973200000|2022-02-16 01:00:00|1083.44|1080.94|1083.82|1081.32|1084.04|1081.54|1083.02|1080.52|0
1644976800000|2022-02-16 02:00:00|1083.84|1081.34|1084.48|1081.98|1085.05|1082.55|1083.84|1081.34|0
1644980400000|2022-02-16 03:00:00|1084.5|1082|1084.37|1081.87|1085.01|1082.51|1083.72|1081.22|0
1644984000000|2022-02-16 04:00:00|1084.36|1081.86|1085.13|1082.63|1085.13|1082.63|1084.04|1081.54|0
1644987600000|2022-02-16 05:00:00|1085.12|1082.62|1085.99|1083.49|1086.11|1083.61|1085.06|1082.56|0
1644991200000|2022-02-16 06:00:00|1085.98|1083.48|1086.54|1084.04|1087.2|1084.7|1085.23|1082.73|0
1644994800000|2022-02-16 07:00:00|1086.46|1083.96|1086.28|1083.78|1087.33|1084.83|1084.36|1081.86|0
1644998400000|2022-02-16 08:00:00|1086.3|1083.8|1091.62|1091.12|1093.04|1092.54|1082.84|1082.34|87
1645002000000|2022-02-16 09:00:00|1091.82|1091.32|1091.32|1090.82|1094.22|1093.72|1088.92|1088.42|70
1645005600000|2022-02-16 10:00:00|1091.22|1090.72|1089.17|1088.67|1093.07|1092.57|1086.67|1086.17|14
1645009200000|2022-02-16 11:00:00|1089.12|1088.62|1089.22|1088.72|1089.72|1089.22|1086.82|1086.32|61
1645012800000|2022-02-16 12:00:00|1089.27|1088.77|1088.19|1087.69|1089.92|1089.42|1086.49|1085.99|39
1645016400000|2022-02-16 13:00:00|1088.29|1087.79|1090.94|1090.44|1091.89|1091.39|1087.34|1086.84|75
1645020000000|2022-02-16 14:00:00|1090.99|1090.49|1093.59|1093.09|1095.04|1094.54|1086.54|1086.04|331
1645023600000|2022-02-16 15:00:00|1093.64|1093.14|1094.25|1091.75|1095.64|1093.79|1089.9|1089.4|280
1645027200000|2022-02-16 16:00:00|1094.28|1091.78|1095.31|1092.81|1096.51|1094.01|1093.79|1091.29|0
1645030800000|2022-02-16 17:00:00|1095.35|1092.85|1094.6|1092.1|1096.12|1093.62|1092.25|1089.75|0
1645034400000|2022-02-16 18:00:00|1094.51|1092.01|1094.84|1092.34|1095.21|1092.71|1093.69|1091.19|0
1645038000000|2022-02-16 19:00:00|1094.79|1092.29|1101.1|1098.6|1102.47|1099.97|1092.88|1090.38|0
1645041600000|2022-02-16 20:00:00|1101.12|1098.62|1101.07|1098.57|1103.21|1100.71|1099.99|1097.49|0
1645045200000|2022-02-16 21:00:00|1101.02|1098.52|1100.04|1097.54|1101.32|1098.82|1099.82|1097.32|0
1645048800000|2022-02-16 22:00:00|1100.06|1097.56|1100.1|1097.6|1100.47|1097.97|1099.99|1097.49|0
1645052400000|2022-02-16 23:00:00|1100.12|1097.62|1099.4|1096.9|1101.83|1099.33|1099.18|1096.68|0
1645056000000|2022-02-17 00:00:00|1099.38|1096.88|1096.91|1094.41|1099.51|1097.01|1096.37|1093.87|0
1645059600000|2022-02-17 01:00:00|1096.93|1094.43|1097.02|1094.52|1098.31|1095.81|1096.38|1093.88|0
1645063200000|2022-02-17 02:00:00|1097.03|1094.53|1098.81|1096.31|1098.97|1096.47|1097.02|1094.52|0
1645066800000|2022-02-17 03:00:00|1098.83|1096.33|1093.17|1090.67|1099.43|1096.93|1093.17|1090.67|0
1645070400000|2022-02-17 04:00:00|1093.13|1090.63|1089.47|1086.97|1093.84|1091.34|1089.09|1086.59|0
1645074000000|2022-02-17 05:00:00|1089.48|1086.98|1091.7|1089.2|1092.97|1090.47|1088.84|1086.34|0
1645077600000|2022-02-17 06:00:00|1091.69|1089.19|1091.91|1089.41|1092.77|1090.27|1088.93|1086.43|0
1645081200000|2022-02-17 07:00:00|1091.95|1089.45|1098.64|1096.14|1098.69|1096.19|1091.85|1089.35|0
1645084800000|2022-02-17 08:00:00|1098.67|1096.17|1097.27|1096.77|1100.98|1099.6|1094.02|1093.52|217
1645088400000|2022-02-17 09:00:00|1097.32|1096.82|1098.42|1097.92|1098.42|1097.92|1094.82|1094.32|172
1645092000000|2022-02-17 10:00:00|1098.37|1097.87|1097.97|1097.47|1099.32|1098.82|1094.47|1093.97|156
1645095600000|2022-02-17 11:00:00|1097.87|1097.37|1100.87|1100.37|1102.87|1102.37|1097.07|1096.57|80
1645099200000|2022-02-17 12:00:00|1100.97|1100.47|1096.42|1095.92|1101.47|1100.97|1096.37|1095.87|0
1645102800000|2022-02-17 13:00:00|1096.37|1095.87|1094.12|1093.62|1098.77|1098.27|1094.12|1093.62|1554
1645106400000|2022-02-17 14:00:00|1094.22|1093.72|1089.62|1089.12|1095.17|1094.67|1089.42|1088.92|140
1645110000000|2022-02-17 15:00:00|1089.67|1089.17|1090.53|1088.03|1091.17|1089.71|1087.58|1085.08|345
1645113600000|2022-02-17 16:00:00|1090.49|1087.99|1091.81|1089.31|1093.47|1090.97|1089.81|1087.31|0
1645117200000|2022-02-17 17:00:00|1091.83|1089.33|1091.5|1089|1093|1090.5|1090.45|1087.95|0
1645120800000|2022-02-17 18:00:00|1091.49|1088.99|1090.1|1087.6|1091.69|1089.19|1089.26|1086.76|0
1645124400000|2022-02-17 19:00:00|1090.08|1087.58|1086.15|1083.65|1090.08|1087.58|1086.1|1083.6|0
1645128000000|2022-02-17 20:00:00|1086.2|1083.7|1084.13|1081.63|1086.9|1084.4|1082.68|1080.18|0
1645131600000|2022-02-17 21:00:00|1084.15|1081.65|1084.37|1081.87|1085.44|1082.94|1082.64|1080.14|0
1645135200000|2022-02-17 22:00:00|1084.47|1081.97|1084.29|1081.79|1084.47|1081.97|1084.08|1081.58|0
1645138800000|2022-02-17 23:00:00|1084.28|1081.78|1085.32|1082.82|1085.76|1083.26|1082.94|1080.44|0
1645142400000|2022-02-18 00:00:00|1085.31|1082.81|1084.05|1081.55|1085.97|1083.47|1082.34|1079.84|0
1645146000000|2022-02-18 01:00:00|1084.06|1081.56|1089.26|1086.76|1090.02|1087.52|1082.43|1079.93|0
1645149600000|2022-02-18 02:00:00|1089.27|1086.77|1089.72|1087.22|1090.06|1087.56|1088.19|1085.69|0
1645153200000|2022-02-18 03:00:00|1089.76|1087.26|1093.02|1090.52|1093.96|1091.46|1088.95|1086.45|0
1645156800000|2022-02-18 04:00:00|1093.03|1090.53|1093.64|1091.14|1095.5|1093|1093.02|1090.52|0
1645160400000|2022-02-18 05:00:00|1093.63|1091.13|1092.79|1090.29|1094.77|1092.27|1092.52|1090.02|0
1645164000000|2022-02-18 06:00:00|1092.77|1090.27|1091.91|1089.41|1092.77|1090.27|1090.85|1088.35|0
1645167600000|2022-02-18 07:00:00|1091.88|1089.38|1090.14|1087.64|1092.37|1089.87|1088.31|1085.81|0
1645171200000|2022-02-18 08:00:00|1090.18|1087.68|1087.33|1086.83|1091.9|1089.4|1084.06|1083.56|187
1645174800000|2022-02-18 09:00:00|1087.28|1086.78|1086.28|1085.78|1087.28|1086.78|1081.13|1080.63|89
1645178400000|2022-02-18 10:00:00|1086.33|1085.83|1082.48|1081.98|1087.03|1086.53|1082.08|1081.58|90
1645182000000|2022-02-18 11:00:00|1082.53|1082.03|1083.78|1083.28|1085.33|1084.83|1081.73|1081.23|20
1645185600000|2022-02-18 12:00:00|1083.93|1083.43|1085.1|1084.6|1086.03|1085.53|1083.23|1082.73|0
1645189200000|2022-02-18 13:00:00|1085.05|1084.55|1083.1|1082.6|1085.05|1084.55|1076.9|1076.4|148
1645192800000|2022-02-18 14:00:00|1083.15|1082.65|1086.25|1085.75|1087.4|1086.9|1080.8|1080.3|182
1645196400000|2022-02-18 15:00:00|1086.2|1085.7|1083.89|1081.39|1087.64|1085.9|1082.32|1079.82|32
1645200000000|2022-02-18 16:00:00|1083.88|1081.38|1079.56|1077.06|1085.21|1082.71|1078.77|1076.27|0
1645203600000|2022-02-18 17:00:00|1079.54|1077.04|1079.55|1077.05|1083.75|1081.25|1078.69|1076.19|0
1645207200000|2022-02-18 18:00:00|1079.53|1077.03|1081.83|1079.33|1082.61|1080.11|1077.7|1075.2|0
1645210800000|2022-02-18 19:00:00|1081.78|1079.28|1086.99|1084.49|1087.99|1085.49|1081.53|1079.03|0
1645214400000|2022-02-18 20:00:00|1087.01|1084.51|1082.31|1079.81|1088.17|1085.67|1079.86|1077.36|0
1645218000000|2022-02-18 21:00:00|1082.33|1079.83|1082.61|1080.11|1085.35|1082.85|1082.32|1079.82|0
1645221600000|2022-02-18 22:00:00|1082.64|1080.14|1082.64|1080.14|1082.64|1080.14|1082.64|1080.14|0
1645398000000|2022-02-20 23:00:00|1081.68|1079.18|1076.87|1074.37|1081.68|1079.18|1075.93|1073.43|0
1645401600000|2022-02-21 00:00:00|1076.86|1074.36|1082.8|1080.3|1083.48|1080.98|1074.92|1072.42|0
1645405200000|2022-02-21 01:00:00|1082.75|1080.25|1086.87|1084.37|1088.16|1085.66|1080.12|1077.62|0
1645408800000|2022-02-21 02:00:00|1086.89|1084.39|1087.11|1084.61|1087.9|1085.4|1085.54|1083.04|0
1645412400000|2022-02-21 03:00:00|1087.12|1084.62|1085.58|1083.08|1087.89|1085.39|1084.78|1082.28|0
1645416000000|2022-02-21 04:00:00|1085.57|1083.07|1087.42|1084.92|1087.6|1085.1|1085.08|1082.58|0
1645419600000|2022-02-21 05:00:00|1087.41|1084.91|1087.31|1084.81|1087.68|1085.18|1086.27|1083.77|0
1645423200000|2022-02-21 06:00:00|1087.3|1084.8|1090.87|1088.37|1091.8|1089.3|1087.26|1084.76|0
1645426800000|2022-02-21 07:00:00|1090.88|1088.38|1090.26|1087.76|1094.29|1091.79|1089.7|1087.2|0
1645430400000|2022-02-21 08:00:00|1090.13|1087.63|1087.85|1087.35|1091.13|1088.63|1078.26|1077.76|84
1645434000000|2022-02-21 09:00:00|1087.5|1087|1079.45|1078.95|1087.85|1087.35|1079.2|1078.7|4
1645437600000|2022-02-21 10:00:00|1079.4|1078.9|1076.55|1076.05|1079.4|1078.9|1075.7|1075.2|24
1645441200000|2022-02-21 11:00:00|1076.6|1076.1|1076.25|1075.75|1078.4|1077.9|1074.8|1074.3|45
1645444800000|2022-02-21 12:00:00|1076.2|1075.7|1078.63|1078.13|1079.03|1078.53|1072.75|1072.25|56
1645448400000|2022-02-21 13:00:00|1078.68|1078.18|1078.23|1077.73|1080.08|1079.58|1072.53|1072.03|87
1645452000000|2022-02-21 14:00:00|1078.28|1077.78|1081.73|1081.23|1085.83|1085.33|1077.83|1077.33|63
1645455600000|2022-02-21 15:00:00|1081.78|1081.28|1081.87|1079.37|1086.68|1085.46|1080.64|1078.14|42
1645459200000|2022-02-21 16:00:00|1081.83|1079.33|1077.37|1074.87|1082.21|1079.71|1076.19|1073.69|0
1645462800000|2022-02-21 17:00:00|1077.38|1074.88|1072.49|1069.99|1078.54|1076.04|1072.39|1069.89|0
1645466400000|2022-02-21 18:00:00|1072.58|1070.08|1067.98|1065.48|1075.41|1072.91|1066.49|1063.99|0
1645470000000|2022-02-21 19:00:00|1067.62|1065.12|1067.93|1065.43|1069.29|1066.79|1064.05|1061.55|0
1645473600000|2022-02-21 20:00:00|1067.8|1065.3|1067.08|1064.58|1067.84|1065.34|1064.14|1061.64|0
1645477200000|2022-02-21 21:00:00|1066.8|1064.3|1066.8|1064.3|1066.8|1064.3|1066.8|1064.3|0
1645484400000|2022-02-21 23:00:00|1066.01|1063.51|1065.96|1063.46|1067.12|1064.62|1060.75|1058.25|0
1645488000000|2022-02-22 00:00:00|1065.97|1063.47|1072.22|1069.72|1072.99|1070.49|1062.36|1059.86|0
1645491600000|2022-02-22 01:00:00|1072.23|1069.73|1068.21|1065.71|1072.36|1069.86|1067.94|1065.44|0
1645495200000|2022-02-22 02:00:00|1068.19|1065.69|1066.71|1064.21|1069.13|1066.63|1065.7|1063.2|0
1645498800000|2022-02-22 03:00:00|1066.7|1064.2|1064.52|1062.02|1066.88|1064.38|1062.94|1060.44|0
1645502400000|2022-02-22 04:00:00|1064.53|1062.03|1066.48|1063.98|1067.03|1064.53|1064.53|1062.03|0
1645506000000|2022-02-22 05:00:00|1066.43|1063.93|1069.12|1066.62|1070.72|1068.22|1066.12|1063.62|0
1645509600000|2022-02-22 06:00:00|1069.05|1066.55|1067.8|1065.3|1074.09|1071.59|1065.5|1063|0
1645513200000|2022-02-22 07:00:00|1067.92|1065.42|1060.97|1058.47|1069.94|1067.44|1059.42|1056.92|0
1645516800000|2022-02-22 08:00:00|1060.9|1058.4|1092.76|1092.26|1096.11|1095.61|1059.79|1057.29|11
1645520400000|2022-02-22 09:00:00|1092.86|1092.36|1079.56|1079.06|1092.96|1092.46|1079.21|1078.71|50
1645524000000|2022-02-22 10:00:00|1079.81|1079.31|1083.01|1082.51|1085.81|1085.31|1078.41|1077.91|10
1645527600000|2022-02-22 11:00:00|1085.81|1085.31|1081.91|1081.41|1086.51|1086.01|1081.21|1080.71|7
1645531200000|2022-02-22 12:00:00|1081.86|1081.36|1082.97|1082.47|1086.16|1085.66|1080.26|1079.76|36
1645534800000|2022-02-22 13:00:00|1083.02|1082.52|1080.07|1079.57|1083.32|1082.82|1076.97|1076.47|100
1645538400000|2022-02-22 14:00:00|1079.37|1078.87|1081.47|1080.97|1081.77|1081.27|1078.57|1078.07|63
1645542000000|2022-02-22 15:00:00|1081.37|1080.87|1073.18|1070.68|1081.57|1081.07|1073.17|1070.67|231
1645545600000|2022-02-22 16:00:00|1073.17|1070.67|1072.29|1069.79|1075.49|1072.99|1070.35|1067.85|0
1645549200000|2022-02-22 17:00:00|1072.25|1069.75|1067.84|1065.34|1075.83|1073.33|1067.46|1064.96|0
1645552800000|2022-02-22 18:00:00|1067.88|1065.38|1065.04|1062.54|1069.65|1067.15|1063.84|1061.34|0
1645556400000|2022-02-22 19:00:00|1064.99|1062.49|1074.59|1072.09|1076.28|1073.78|1061.94|1059.44|0
1645560000000|2022-02-22 20:00:00|1074.63|1072.13|1072.86|1070.36|1077.98|1075.48|1068.83|1066.33|0
1645563600000|2022-02-22 21:00:00|1072.85|1070.35|1075.1|1072.6|1076.9|1074.4|1072.65|1070.15|0
1645567200000|2022-02-22 22:00:00|1075.12|1072.62|1075.01|1072.51|1075.3|1072.8|1074.77|1072.27|0
1645570800000|2022-02-22 23:00:00|1074.95|1072.45|1078.04|1075.54|1078.68|1076.18|1074.77|1072.27|0
1645574400000|2022-02-23 00:00:00|1078.06|1075.56|1077.31|1074.81|1078.32|1075.82|1076.16|1073.66|0
1645578000000|2022-02-23 01:00:00|1077.32|1074.82|1076.87|1074.37|1077.72|1075.22|1074.82|1072.32|0
1645581600000|2022-02-23 02:00:00|1076.9|1074.4|1076|1073.5|1077.45|1074.95|1074.97|1072.47|0
1645585200000|2022-02-23 03:00:00|1076.01|1073.51|1077.3|1074.8|1077.59|1075.09|1074.67|1072.17|0
1645588800000|2022-02-23 04:00:00|1077.31|1074.81|1079.18|1076.68|1079.24|1076.74|1077.14|1074.64|0
1645592400000|2022-02-23 05:00:00|1079.16|1076.66|1078.48|1075.98|1079.83|1077.33|1078.14|1075.64|0
1645596000000|2022-02-23 06:00:00|1078.43|1075.93|1075.57|1073.07|1079.42|1076.92|1075.26|1072.76|0
1645599600000|2022-02-23 07:00:00|1075.5|1073|1078.09|1075.59|1078.39|1075.89|1073.71|1071.21|0
1645603200000|2022-02-23 08:00:00|1078.19|1075.69|1077.59|1077.09|1086.37|1085.87|1076.01|1073.51|166
1645606800000|2022-02-23 09:00:00|1077.64|1077.14|1079.69|1079.19|1082.19|1081.69|1077.29|1076.79|284
1645610400000|2022-02-23 10:00:00|1079.99|1079.49|1083.04|1082.54|1084.44|1083.94|1078.19|1077.69|297
1645614000000|2022-02-23 11:00:00|1082.99|1082.49|1080.14|1079.64|1083.74|1083.24|1079.19|1078.69|109
1645617600000|2022-02-23 12:00:00|1080.29|1079.79|1087.6|1087.1|1087.9|1087.4|1080.14|1079.64|38
1645621200000|2022-02-23 13:00:00|1087.05|1086.55|1088.55|1088.05|1089.3|1088.8|1082.75|1082.25|42
1645624800000|2022-02-23 14:00:00|1088.5|1088|1088.05|1087.55|1089.1|1088.6|1083.5|1083|37
1645628400000|2022-02-23 15:00:00|1087.9|1087.4|1085.19|1082.69|1089.74|1088.7|1084.24|1081.74|151
1645632000000|2022-02-23 16:00:00|1085.15|1082.65|1088.55|1086.05|1089.51|1087.01|1082.86|1080.36|0
1645635600000|2022-02-23 17:00:00|1088.54|1086.04|1088.11|1085.61|1091.91|1089.41|1086.95|1084.45|0
1645639200000|2022-02-23 18:00:00|1088.06|1085.56|1083.88|1081.38|1088.06|1085.56|1081.16|1078.66|0
1645642800000|2022-02-23 19:00:00|1083.86|1081.36|1078.09|1075.59|1085.13|1082.63|1076.75|1074.25|0
1645646400000|2022-02-23 20:00:00|1078.08|1075.58|1076.07|1073.57|1078.69|1076.19|1074.16|1071.66|0
1645650000000|2022-02-23 21:00:00|1076.1|1073.6|1074.42|1071.92|1077.35|1074.85|1073.82|1071.32|0
1645653600000|2022-02-23 22:00:00|1074.46|1071.96|1074.62|1072.12|1074.66|1072.16|1073.91|1071.41|0
1645657200000|2022-02-23 23:00:00|1074.66|1072.16|1075.15|1072.65|1076.71|1074.21|1072.95|1070.45|0
1645660800000|2022-02-24 00:00:00|1075.14|1072.64|1066.82|1064.32|1076.26|1073.76|1066.77|1064.27|0
1645664400000|2022-02-24 01:00:00|1066.83|1064.33|1071.14|1068.64|1073.12|1070.62|1065.8|1063.3|0
1645668000000|2022-02-24 02:00:00|1071.2|1068.7|1065.22|1062.72|1071.95|1069.45|1064.56|1062.06|0
1645671600000|2022-02-24 03:00:00|1065.19|1062.69|1050|1047.5|1065.96|1063.46|1049.26|1046.76|0
1645675200000|2022-02-24 04:00:00|1050.01|1047.51|1052.21|1049.71|1053.74|1051.24|1046.05|1043.55|0
1645678800000|2022-02-24 05:00:00|1052.22|1049.72|1049.07|1046.57|1052.62|1050.12|1046.61|1044.11|0
1645682400000|2022-02-24 06:00:00|1049.08|1046.58|1040.9|1038.4|1051.81|1049.31|1037.88|1035.38|0
1645686000000|2022-02-24 07:00:00|1040.92|1038.42|1050.51|1048.01|1056.36|1053.86|1034.1|1031.6|0
1645689600000|2022-02-24 08:00:00|1050.41|1047.91|1082.6|1082.1|1088.14|1087.64|1047.49|1044.99|99
1645693200000|2022-02-24 09:00:00|1082.65|1082.15|1081.1|1080.6|1086.05|1085.55|1077.2|1076.7|17
1645696800000|2022-02-24 10:00:00|1081.15|1080.65|1081.55|1081.05|1089.55|1089.05|1079|1078.5|3
1645700400000|2022-02-24 11:00:00|1081.65|1081.15|1077.35|1076.85|1082.35|1081.85|1074.05|1073.55|121
1645704000000|2022-02-24 12:00:00|1077.45|1076.95|1079.15|1078.65|1080.05|1079.55|1068.85|1068.35|160
1645707600000|2022-02-24 13:00:00|1079.1|1078.6|1075.85|1075.35|1081.05|1080.55|1069.75|1069.25|90
1645711200000|2022-02-24 14:00:00|1075.8|1075.3|1078.75|1078.25|1086|1085.5|1071.1|1070.6|121
1645714800000|2022-02-24 15:00:00|1078.88|1078.38|1079.25|1076.75|1086|1083.5|1074.11|1071.61|0
1645718400000|2022-02-24 16:00:00|1079.28|1076.78|1080.28|1077.78|1082.87|1080.37|1075.03|1072.53|763
1645722000000|2022-02-24 17:00:00|1080.25|1077.75|1075.61|1073.11|1081.55|1079.05|1074.6|1072.1|0
1645725600000|2022-02-24 18:00:00|1075.55|1073.05|1082.31|1079.81|1086.17|1083.67|1074.22|1071.72|0
1645729200000|2022-02-24 19:00:00|1082.36|1079.86|1094.75|1092.25|1095.56|1093.06|1080.73|1078.23|153
1645732800000|2022-02-24 20:00:00|1094.73|1092.23|1103.13|1100.63|1106.05|1103.55|1093.66|1091.16|0
1645736400000|2022-02-24 21:00:00|1103.28|1100.78|1099.25|1096.75|1103.56|1101.06|1097.83|1095.33|0
1645740000000|2022-02-24 22:00:00|1099.44|1096.94|1099.52|1097.02|1099.96|1097.46|1099.41|1096.91|0
1645743600000|2022-02-24 23:00:00|1099.42|1096.92|1097.18|1094.68|1099.42|1096.92|1095.55|1093.05|0
1645747200000|2022-02-25 00:00:00|1097.2|1094.7|1097.71|1095.21|1102.14|1099.64|1095.92|1093.42|0
1645750800000|2022-02-25 01:00:00|1097.99|1095.49|1097.41|1094.91|1100.39|1097.89|1095.44|1092.94|0
1645754400000|2022-02-25 02:00:00|1097.43|1094.93|1098.54|1096.04|1099.26|1096.76|1096.08|1093.58|0
1645758000000|2022-02-25 03:00:00|1098.53|1096.03|1100.41|1097.91|1101.23|1098.73|1096.05|1093.55|0
1645761600000|2022-02-25 04:00:00|1100.4|1097.9|1100.15|1097.65|1102.16|1099.66|1099.39|1096.89|0
1645765200000|2022-02-25 05:00:00|1100.13|1097.63|1098.58|1096.08|1100.49|1097.99|1097.81|1095.31|0
1645768800000|2022-02-25 06:00:00|1098.6|1096.1|1098.43|1095.93|1100.96|1098.46|1096.4|1093.9|0
1645772400000|2022-02-25 07:00:00|1098.42|1095.92|1091.53|1089.03|1098.7|1096.2|1087.69|1085.19|0
1645776000000|2022-02-25 08:00:00|1091.59|1089.09|1077.53|1077.03|1092.71|1090.21|1074.93|1074.43|252
1645779600000|2022-02-25 09:00:00|1077.73|1077.23|1083.93|1083.43|1084.23|1083.73|1074.33|1073.83|165
1645783200000|2022-02-25 10:00:00|1083.98|1083.48|1088.18|1087.68|1088.18|1087.68|1082.03|1081.53|52
1645786800000|2022-02-25 11:00:00|1088.08|1087.58|1081.03|1080.53|1088.48|1087.98|1080.43|1079.93|40
1645790400000|2022-02-25 12:00:00|1081.08|1080.58|1078.7|1078.2|1083.98|1083.48|1078.65|1078.15|226
1645794000000|2022-02-25 13:00:00|1078.65|1078.15|1080.95|1080.45|1082.95|1082.45|1076.9|1076.4|400
1645797600000|2022-02-25 14:00:00|1080.65|1080.15|1084.2|1083.7|1086.45|1085.95|1077.1|1076.6|204
1645801200000|2022-02-25 15:00:00|1084.25|1083.75|1089.05|1086.55|1091.41|1088.91|1082.65|1082.08|153
1645804800000|2022-02-25 16:00:00|1089.01|1086.51|1096.06|1093.56|1096.77|1094.27|1087.47|1084.97|0
1645808400000|2022-02-25 17:00:00|1096.01|1093.51|1092.28|1089.78|1096.17|1093.67|1091.44|1088.94|0
1645812000000|2022-02-25 18:00:00|1092.33|1089.83|1092.87|1090.37|1095.18|1092.68|1090.56|1088.06|0
1645815600000|2022-02-25 19:00:00|1092.9|1090.4|1091.85|1089.35|1094.89|1092.39|1090.78|1088.28|0
1645819200000|2022-02-25 20:00:00|1091.87|1089.37|1098.36|1095.86|1098.66|1096.16|1089.99|1087.49|0
1645822800000|2022-02-25 21:00:00|1098.41|1095.91|1098.09|1095.59|1099.17|1096.67|1097.67|1095.17|0
1645826400000|2022-02-25 22:00:00|1098.18|1095.68|1098.18|1095.68|1098.18|1095.68|1098.18|1095.68|0
1645999200000|2022-02-27 22:00:00|1098.43|1095.43|1098.43|1095.43|1098.43|1095.43|1098.43|1095.43|0
1646002800000|2022-02-27 23:00:00|1094.24|1091.24|1074.97|1072.47|1094.24|1091.24|1068.25|1065.25|0
1646006400000|2022-02-28 00:00:00|1075.01|1072.51|1076.04|1073.54|1081.57|1079.07|1056.88|1054.38|0
1646010000000|2022-02-28 01:00:00|1076.02|1073.52|1068.51|1066.01|1081|1078.5|1068.48|1065.98|0
1646013600000|2022-02-28 02:00:00|1068.58|1066.08|1064.92|1062.42|1072.35|1069.85|1061.93|1059.43|0
1646017200000|2022-02-28 03:00:00|1064.94|1062.44|1066.41|1063.91|1068.58|1066.08|1064.25|1061.75|0
1646020800000|2022-02-28 04:00:00|1066.43|1063.93|1070.16|1067.66|1072.3|1069.8|1066.41|1063.91|0
1646024400000|2022-02-28 05:00:00|1070.09|1067.59|1074.64|1072.14|1077.96|1075.46|1069.04|1066.54|0
1646028000000|2022-02-28 06:00:00|1074.65|1072.15|1073.17|1070.67|1077.85|1075.35|1072.95|1070.45|0
1646031600000|2022-02-28 07:00:00|1073.43|1070.93|1082.31|1079.81|1086.65|1084.15|1072.68|1070.18|0
1646035200000|2022-02-28 08:00:00|1066.48|1063.98|1086.67|1086.17|1098|1097.5|1063.21|1060.71|73
1646038800000|2022-02-28 09:00:00|1086.72|1086.22|1091.67|1091.17|1095.12|1094.62|1085.92|1085.42|139
1646042400000|2022-02-28 10:00:00|1091.87|1091.37|1096.22|1095.72|1096.62|1096.12|1085.82|1085.32|18
1646046000000|2022-02-28 11:00:00|1096.17|1095.67|1094.07|1093.57|1097.22|1096.72|1092.02|1091.52|7
1646049600000|2022-02-28 12:00:00|1094.12|1093.62|1093.32|1092.82|1099.47|1098.97|1092.12|1091.62|48
1646053200000|2022-02-28 13:00:00|1093.27|1092.77|1090.42|1089.92|1094.52|1094.02|1088.17|1087.67|60
1646056800000|2022-02-28 14:00:00|1090.37|1089.87|1097.32|1096.82|1097.87|1097.37|1083.27|1082.77|69
1646060400000|2022-02-28 15:00:00|1097.27|1096.77|1111.38|1108.88|1112.45|1109.95|1088.27|1087.77|504
1646064000000|2022-02-28 16:00:00|1111.39|1108.89|1111.51|1109.01|1117.17|1114.67|1109.45|1106.95|0
1646067600000|2022-02-28 17:00:00|1111.5|1109|1100.63|1098.13|1113.28|1110.78|1099.13|1096.63|0
1646071200000|2022-02-28 18:00:00|1100.59|1098.09|1103.29|1100.79|1104.83|1102.33|1099.41|1096.91|0
1646074800000|2022-02-28 19:00:00|1103.25|1100.75|1099.56|1097.06|1103.25|1100.75|1094.96|1092.46|0
1646078400000|2022-02-28 20:00:00|1099.52|1097.02|1105.35|1102.85|1106.17|1103.67|1095.86|1093.36|0
1646082000000|2022-02-28 21:00:00|1105.37|1102.87|1106.5|1104|1106.78|1104.28|1104.91|1102.41|0
1646085600000|2022-02-28 22:00:00|1106.46|1103.96|1106.02|1103.52|1106.48|1103.98|1105.91|1103.41|0
1646089200000|2022-02-28 23:00:00|1105.96|1103.46|1108.23|1105.73|1109.71|1107.21|1105.66|1103.16|0
1646092800000|2022-03-01 00:00:00|1108.24|1105.74|1108.87|1106.37|1109.9|1107.4|1106.64|1104.14|0
1646096400000|2022-03-01 01:00:00|1108.88|1106.38|1108.84|1106.34|1111.22|1108.72|1107.99|1105.49|0
1646100000000|2022-03-01 02:00:00|1108.85|1106.35|1109.25|1106.75|1110.06|1107.56|1107.08|1104.58|0
1646103600000|2022-03-01 03:00:00|1109.21|1106.71|1108.32|1105.82|1109.21|1106.71|1107.42|1104.92|0
1646107200000|2022-03-01 04:00:00|1108.33|1105.83|1110.19|1107.69|1110.52|1108.02|1108.21|1105.71|0
1646110800000|2022-03-01 05:00:00|1110.2|1107.7|1108.63|1106.13|1110.3|1107.8|1107.12|1104.62|0
1646114400000|2022-03-01 06:00:00|1108.56|1106.06|1113.05|1110.55|1113.53|1111.03|1108.4|1105.9|0
1646118000000|2022-03-01 07:00:00|1112.98|1110.48|1113.09|1110.59|1116.44|1113.94|1109.88|1107.38|0
1646121600000|2022-03-01 08:00:00|1113.14|1110.64|1107.6|1107.1|1115.4|1114.9|1103.75|1103.25|177
1646125200000|2022-03-01 09:00:00|1107.55|1107.05|1103.9|1103.4|1111.7|1111.2|1101.95|1101.45|232
1646128800000|2022-03-01 10:00:00|1103.85|1103.35|1109.05|1108.55|1110.1|1109.6|1100.1|1099.6|41
1646132400000|2022-03-01 11:00:00|1109|1108.5|1117.75|1117.25|1117.85|1117.35|1107.4|1106.9|58
1646136000000|2022-03-01 12:00:00|1117.6|1117.1|1119.25|1118.75|1121.25|1120.75|1116.7|1116.2|22
1646139600000|2022-03-01 13:00:00|1119|1118.5|1122.25|1121.75|1126.3|1125.8|1117.3|1116.8|126
1646143200000|2022-03-01 14:00:00|1122.2|1121.7|1128.55|1128.05|1130.35|1129.85|1120.1|1119.6|127
1646146800000|2022-03-01 15:00:00|1128.65|1128.15|1118.6|1116.1|1129.8|1129.25|1118|1115.5|14
1646150400000|2022-03-01 16:00:00|1118.61|1116.11|1105.69|1103.19|1121.22|1118.72|1103.92|1101.42|0
1646154000000|2022-03-01 17:00:00|1105.63|1103.13|1109.3|1106.8|1110.09|1107.59|1100.05|1097.55|0
1646157600000|2022-03-01 18:00:00|1109.27|1106.77|1101.71|1099.21|1110.76|1108.26|1100.1|1097.6|0
1646161200000|2022-03-01 19:00:00|1101.81|1099.31|1108|1105.5|1111.39|1108.89|1100.1|1097.6|0
1646164800000|2022-03-01 20:00:00|1108.02|1105.52|1111.65|1109.15|1113.29|1110.79|1105.62|1103.12|0
1646168400000|2022-03-01 21:00:00|1111.67|1109.17|1113.59|1111.09|1115|1112.5|1111.67|1109.17|0
1646172000000|2022-03-01 22:00:00|1113.63|1111.13|1112.65|1110.15|1113.95|1111.45|1112.45|1109.95|0
1646175600000|2022-03-01 23:00:00|1112.59|1110.09|1114.85|1112.35|1114.9|1112.4|1111.83|1109.33|0
1646179200000|2022-03-02 00:00:00|1114.87|1112.37|1120.26|1117.76|1120.8|1118.3|1113.88|1111.38|0
1646182800000|2022-03-02 01:00:00|1120.19|1117.69|1117.73|1115.23|1121.83|1119.33|1116.8|1114.3|0
1646186400000|2022-03-02 02:00:00|1117.72|1115.22|1116.47|1113.97|1118.05|1115.55|1113.9|1111.4|0
1646190000000|2022-03-02 03:00:00|1116.49|1113.99|1116.87|1114.37|1118.43|1115.93|1115|1112.5|0
1646193600000|2022-03-02 04:00:00|1116.89|1114.39|1120.91|1118.41|1121.3|1118.8|1114.61|1112.11|0
1646197200000|2022-03-02 05:00:00|1120.9|1118.4|1119.91|1117.41|1122.27|1119.77|1119.68|1117.18|0
1646200800000|2022-03-02 06:00:00|1119.84|1117.34|1116.21|1113.71|1121.66|1119.16|1114.82|1112.32|0
1646204400000|2022-03-02 07:00:00|1116.19|1113.69|1125.01|1122.51|1128.66|1126.16|1109.87|1107.37|0
1646208000000|2022-03-02 08:00:00|1125.13|1122.63|1142.09|1141.59|1146.16|1145.66|1123.61|1121.11|182
1646211600000|2022-03-02 09:00:00|1142.14|1141.64|1148.34|1147.84|1150.89|1150.39|1138.34|1137.84|232
1646215200000|2022-03-02 10:00:00|1148.29|1147.79|1139.04|1138.54|1148.99|1148.49|1137.44|1136.94|232
1646218800000|2022-03-02 11:00:00|1138.99|1138.49|1146.09|1145.59|1147.74|1147.24|1138.09|1137.59|167
1646222400000|2022-03-02 12:00:00|1146.04|1145.54|1139.99|1139.49|1146.29|1145.79|1136.04|1135.54|232
1646226000000|2022-03-02 13:00:00|1140.04|1139.54|1132.24|1131.74|1140.44|1139.94|1131.24|1130.74|167
1646229600000|2022-03-02 14:00:00|1132.34|1131.84|1134.09|1133.59|1134.94|1134.44|1128.84|1128.34|89
1646233200000|2022-03-02 15:00:00|1134.14|1133.64|1139.93|1137.43|1142.24|1139.74|1133.34|1131.52|145
1646236800000|2022-03-02 16:00:00|1139.88|1137.38|1142.5|1140|1149.05|1146.55|1138.24|1135.74|0
1646240400000|2022-03-02 17:00:00|1142.55|1140.05|1143.9|1141.4|1144.72|1142.22|1140.92|1138.42|0
1646244000000|2022-03-02 18:00:00|1143.93|1141.43|1146.36|1143.86|1148.44|1145.94|1143.93|1141.43|0
1646247600000|2022-03-02 19:00:00|1146.42|1143.92|1143.36|1140.86|1148.07|1145.57|1142.9|1140.4|0
1646251200000|2022-03-02 20:00:00|1143.3|1140.8|1143.87|1141.37|1146.67|1144.17|1141.4|1138.9|0
1646254800000|2022-03-02 21:00:00|1143.67|1141.17|1141.85|1139.35|1144.15|1141.65|1140.96|1138.46|0
1646258400000|2022-03-02 22:00:00|1141.81|1139.31|1141.63|1139.13|1142.07|1139.57|1141.08|1138.58|0
1646262000000|2022-03-02 23:00:00|1141.64|1139.14|1142.18|1139.68|1142.52|1140.02|1141.13|1138.63|0
1646265600000|2022-03-03 00:00:00|1142.19|1139.69|1142.65|1140.15|1144.25|1141.75|1140.99|1138.49|0
1646269200000|2022-03-03 01:00:00|1142.64|1140.14|1140.79|1138.29|1143.61|1141.11|1140.59|1138.09|0
1646272800000|2022-03-03 02:00:00|1140.83|1138.33|1145.55|1143.05|1145.97|1143.47|1140.75|1138.25|0
1646276400000|2022-03-03 03:00:00|1145.57|1143.07|1145.42|1142.92|1146.46|1143.96|1144.61|1142.11|0
1646280000000|2022-03-03 04:00:00|1145.43|1142.93|1144.94|1142.44|1145.68|1143.18|1144.27|1141.77|0
1646283600000|2022-03-03 05:00:00|1144.95|1142.45|1147.38|1144.88|1148.03|1145.53|1144.25|1141.75|0
1646287200000|2022-03-03 06:00:00|1147.36|1144.86|1147.31|1144.81|1149.3|1146.8|1144.91|1142.41|0
1646290800000|2022-03-03 07:00:00|1147.3|1144.8|1143.92|1141.42|1147.51|1145.01|1139.21|1136.71|0
1646294400000|2022-03-03 08:00:00|1143.96|1141.46|1132.25|1131.75|1148.54|1148.04|1130.15|1129.65|52
1646298000000|2022-03-03 09:00:00|1132.3|1131.8|1119.6|1119.1|1132.45|1131.95|1119.4|1118.9|77
1646301600000|2022-03-03 10:00:00|1119.55|1119.05|1119.25|1118.75|1123.8|1123.3|1117.65|1117.15|120
1646305200000|2022-03-03 11:00:00|1119.15|1118.65|1122.3|1121.8|1123.55|1123.05|1117.65|1117.15|45
1646308800000|2022-03-03 12:00:00|1122.35|1121.85|1126.56|1126.06|1126.66|1126.16|1120.95|1120.45|88
1646312400000|2022-03-03 13:00:00|1126.66|1126.16|1116.46|1115.96|1129.21|1128.71|1113.31|1112.81|114
1646316000000|2022-03-03 14:00:00|1116.41|1115.91|1115.66|1115.16|1119.76|1119.26|1111.16|1110.66|198
1646319600000|2022-03-03 15:00:00|1115.71|1115.21|1113.48|1110.98|1122.51|1121.5|1113.48|1110.98|455
1646323200000|2022-03-03 16:00:00|1113.53|1111.03|1110.84|1108.34|1114.43|1111.93|1107.62|1105.12|0
1646326800000|2022-03-03 17:00:00|1110.86|1108.36|1115.55|1113.05|1119.95|1117.45|1108.49|1105.99|0
1646330400000|2022-03-03 18:00:00|1115.46|1112.96|1112.83|1110.33|1117.52|1115.02|1112.11|1109.61|0
1646334000000|2022-03-03 19:00:00|1112.79|1110.29|1108.52|1106.02|1116.08|1113.58|1107.72|1105.22|0
1646337600000|2022-03-03 20:00:00|1108.44|1105.94|1109.58|1107.08|1110.61|1108.11|1104.66|1102.16|0
1646341200000|2022-03-03 21:00:00|1109.12|1106.62|1110.39|1107.89|1110.59|1108.09|1108.57|1106.07|0
1646344800000|2022-03-03 22:00:00|1110.41|1107.91|1110.81|1108.31|1110.81|1108.31|1110.23|1107.73|0
1646348400000|2022-03-03 23:00:00|1110.9|1108.4|1112.19|1109.69|1112.6|1110.1|1110.08|1107.58|0
1646352000000|2022-03-04 00:00:00|1112.15|1109.65|1089.48|1086.98|1112.74|1110.24|1087.25|1084.75|0
1646355600000|2022-03-04 01:00:00|1089.41|1086.91|1101.74|1099.24|1103.47|1100.97|1085.96|1083.46|0
1646359200000|2022-03-04 02:00:00|1101.72|1099.22|1092.88|1090.38|1102.11|1099.61|1091.17|1088.67|0
1646362800000|2022-03-04 03:00:00|1092.96|1090.46|1086.92|1084.42|1095.62|1093.12|1086.6|1084.1|0
1646366400000|2022-03-04 04:00:00|1086.96|1084.46|1091.69|1089.19|1092.17|1089.67|1085.87|1083.37|0
1646370000000|2022-03-04 05:00:00|1091.68|1089.18|1092.38|1089.88|1094.44|1091.94|1089.41|1086.91|0
1646373600000|2022-03-04 06:00:00|1092.4|1089.9|1097.11|1094.61|1097.85|1095.35|1092.06|1089.56|0
1646377200000|2022-03-04 07:00:00|1097.06|1094.56|1104.66|1102.16|1105.58|1103.08|1096.94|1094.44|0
1646380800000|2022-03-04 08:00:00|1100.68|1098.18|1098.74|1098.24|1106.05|1105.55|1098.59|1097.37|55
1646384400000|2022-03-04 09:00:00|1098.79|1098.29|1096.54|1096.04|1099.64|1099.14|1090.54|1090.04|135
1646388000000|2022-03-04 10:00:00|1096.39|1095.89|1099.79|1099.29|1103.49|1102.99|1095.14|1094.64|167
1646391600000|2022-03-04 11:00:00|1099.84|1099.34|1096.19|1095.69|1103.04|1102.54|1095.89|1095.39|49
1646395200000|2022-03-04 12:00:00|1096.24|1095.74|1098.14|1097.64|1099.39|1098.89|1094.49|1093.99|44
1646398800000|2022-03-04 13:00:00|1098.09|1097.59|1098.19|1097.69|1099.84|1099.34|1096.24|1095.74|104
1646402400000|2022-03-04 14:00:00|1098.24|1097.74|1102.04|1101.54|1104.44|1103.94|1096.99|1096.49|193
1646406000000|2022-03-04 15:00:00|1101.89|1101.39|1098.8|1096.3|1105.4|1102.9|1098.28|1096.04|93
1646409600000|2022-03-04 16:00:00|1098.84|1096.34|1096.59|1094.09|1100.44|1097.94|1092.54|1090.04|172
1646413200000|2022-03-04 17:00:00|1096.61|1094.11|1100.86|1098.36|1103.94|1101.44|1095.3|1092.8|0
1646416800000|2022-03-04 18:00:00|1100.89|1098.39|1098.24|1095.74|1105.21|1102.71|1097.76|1095.26|0
1646420400000|2022-03-04 19:00:00|1098.39|1095.89|1091.84|1089.34|1099.67|1097.17|1091.82|1089.32|0
1646424000000|2022-03-04 20:00:00|1091.94|1089.44|1101.6|1099.1|1103.31|1100.81|1091.09|1088.59|0
1646427600000|2022-03-04 21:00:00|1101.62|1099.12|1099.68|1097.18|1101.62|1099.12|1099.35|1096.85|0
1646431200000|2022-03-04 22:00:00|1099.47|1096.97|1099.47|1096.97|1099.47|1096.97|1099.47|1096.97|0
1646607600000|2022-03-06 23:00:00|1098.61|1096.11|1089.41|1086.91|1098.61|1096.11|1086.35|1083.85|0
1646611200000|2022-03-07 00:00:00|1089.36|1086.86|1077.02|1074.52|1090.99|1088.49|1076.21|1073.71|0
1646614800000|2022-03-07 01:00:00|1077.14|1074.64|1074.87|1072.37|1079.58|1077.08|1071.86|1069.36|0
1646618400000|2022-03-07 02:00:00|1074.86|1072.36|1076.42|1073.92|1077.43|1074.93|1074.48|1071.98|0
1646622000000|2022-03-07 03:00:00|1076.43|1073.93|1079.37|1076.87|1084.9|1082.4|1074.51|1072.01|0
1646625600000|2022-03-07 04:00:00|1079.35|1076.85|1082.51|1080.01|1083.47|1080.97|1078.41|1075.91|0
1646629200000|2022-03-07 05:00:00|1082.49|1079.99|1082.48|1079.98|1088.82|1086.32|1080.21|1077.71|0
1646632800000|2022-03-07 06:00:00|1082.44|1079.94|1084.9|1082.4|1085.42|1082.92|1080.79|1078.29|0
1646636400000|2022-03-07 07:00:00|1084.88|1082.38|1071.17|1068.67|1088.02|1085.52|1070.01|1067.51|0
1646640000000|2022-03-07 08:00:00|1071.38|1068.88|1101.9|1101.4|1113.33|1112.83|1071.38|1068.88|75
1646643600000|2022-03-07 09:00:00|1102|1101.5|1099.65|1099.15|1105.6|1105.1|1095.4|1094.9|2
1646647200000|2022-03-07 10:00:00|1099.6|1099.1|1099.6|1099.1|1104.1|1103.6|1092.9|1092.4|30
1646650800000|2022-03-07 11:00:00|1099.55|1099.05|1106.85|1106.35|1107.15|1106.65|1099|1098.5|43
1646654400000|2022-03-07 12:00:00|1106.9|1106.4|1100.08|1099.58|1109.45|1108.95|1100.08|1099.58|138
1646658000000|2022-03-07 13:00:00|1100.13|1099.63|1099.33|1098.83|1107.68|1107.18|1093.78|1093.28|9
1646661600000|2022-03-07 14:00:00|1099.28|1098.78|1102.83|1102.33|1102.83|1102.33|1092.78|1092.28|44
1646665200000|2022-03-07 15:00:00|1102.88|1102.38|1093.3|1090.8|1103.28|1102.78|1092.59|1090.09|432
1646668800000|2022-03-07 16:00:00|1093.28|1090.78|1085.67|1083.17|1098.45|1095.95|1085.11|1082.61|0
1646672400000|2022-03-07 17:00:00|1085.63|1083.13|1082.62|1080.12|1086.74|1084.24|1078.88|1076.38|0
1646676000000|2022-03-07 18:00:00|1082.58|1080.08|1077.4|1074.9|1086.8|1084.3|1074|1071.5|0
1646679600000|2022-03-07 19:00:00|1077.45|1074.95|1074.81|1072.31|1080.59|1078.09|1073.64|1071.14|0
1646683200000|2022-03-07 20:00:00|1075.02|1072.52|1077.45|1074.95|1081.91|1079.41|1072.27|1069.77|0
1646686800000|2022-03-07 21:00:00|1077.46|1074.96|1074.3|1071.8|1078.24|1075.74|1074.09|1071.59|0
1646690400000|2022-03-07 22:00:00|1074.37|1071.87|1074.16|1071.66|1074.41|1071.91|1073.86|1071.36|0
1646694000000|2022-03-07 23:00:00|1074.2|1071.7|1074.29|1071.79|1075.93|1073.43|1073.18|1070.68|0
1646697600000|2022-03-08 00:00:00|1074.3|1071.8|1077.17|1074.67|1082.53|1080.03|1074.24|1071.74|0
1646701200000|2022-03-08 01:00:00|1077.18|1074.68|1083.54|1081.04|1085.55|1083.05|1077.18|1074.68|0
1646704800000|2022-03-08 02:00:00|1083.55|1081.05|1079.26|1076.76|1084.4|1081.9|1079|1076.5|0
1646708400000|2022-03-08 03:00:00|1079.25|1076.75|1080.15|1077.65|1081.45|1078.95|1077.26|1074.76|0
1646712000000|2022-03-08 04:00:00|1080.14|1077.64|1078.72|1076.22|1080.39|1077.89|1078.02|1075.52|0
1646715600000|2022-03-08 05:00:00|1078.69|1076.19|1070.44|1067.94|1080.26|1077.76|1070.32|1067.82|0
1646719200000|2022-03-08 06:00:00|1070.46|1067.96|1069.44|1066.94|1073.61|1071.11|1063.5|1061|0
1646722800000|2022-03-08 07:00:00|1069.41|1066.91|1075.25|1072.75|1078.48|1075.98|1065.48|1062.98|0
1646726400000|2022-03-08 08:00:00|1075.26|1072.76|1103.69|1103.19|1111.42|1110.92|1073.65|1071.15|182
1646730000000|2022-03-08 09:00:00|1103.74|1103.24|1102.04|1101.54|1107.59|1107.09|1099.84|1099.34|12
1646733600000|2022-03-08 10:00:00|1101.99|1101.49|1095.14|1094.64|1103.34|1102.84|1091.79|1091.29|21
1646737200000|2022-03-08 11:00:00|1095.09|1094.59|1099.34|1098.84|1100.44|1099.94|1093.34|1092.84|81
1646740800000|2022-03-08 12:00:00|1099.39|1098.89|1089.8|1089.3|1107.64|1107.14|1086.7|1086.2|175
1646744400000|2022-03-08 13:00:00|1089.7|1089.2|1099.6|1099.1|1101.6|1101.1|1086|1085.5|49
1646748000000|2022-03-08 14:00:00|1099.3|1098.8|1102.05|1101.55|1103.95|1103.45|1097.25|1096.75|120
1646751600000|2022-03-08 15:00:00|1101.95|1101.45|1106.12|1103.62|1106.12|1105.1|1092.78|1090.28|32
1646755200000|2022-03-08 16:00:00|1106.13|1103.63|1107.16|1104.66|1108.97|1106.47|1097.22|1094.72|0
1646758800000|2022-03-08 17:00:00|1107.18|1104.68|1131.19|1128.69|1136.19|1133.69|1106.74|1104.24|0
1646762400000|2022-03-08 18:00:00|1131.26|1128.76|1116.15|1113.65|1136.49|1133.99|1114.96|1112.46|0
1646766000000|2022-03-08 19:00:00|1116.13|1113.63|1118.77|1116.27|1123.33|1120.83|1111.84|1109.34|0
1646769600000|2022-03-08 20:00:00|1118.78|1116.28|1109.84|1107.34|1123.63|1121.13|1109.23|1106.73|0
1646773200000|2022-03-08 21:00:00|1109.89|1107.39|1106.41|1103.91|1110.12|1107.62|1105.29|1102.79|0
1646776800000|2022-03-08 22:00:00|1106.47|1103.97|1106.13|1103.63|1106.56|1104.06|1105.84|1103.34|0
1646780400000|2022-03-08 23:00:00|1106.15|1103.65|1111.03|1108.53|1111.44|1108.94|1106.15|1103.65|0
1646784000000|2022-03-09 00:00:00|1111.02|1108.52|1114.2|1111.7|1116.2|1113.7|1110.93|1108.43|0
1646787600000|2022-03-09 01:00:00|1114.21|1111.71|1111.8|1109.3|1118.5|1116|1111.07|1108.57|0
1646791200000|2022-03-09 02:00:00|1111.76|1109.26|1110.5|1108|1115.43|1112.93|1109.67|1107.17|0
1646794800000|2022-03-09 03:00:00|1110.48|1107.98|1108.02|1105.52|1110.95|1108.45|1106.6|1104.1|0
1646798400000|2022-03-09 04:00:00|1108.04|1105.54|1119.45|1116.95|1123.13|1120.63|1108.04|1105.54|0
1646802000000|2022-03-09 05:00:00|1119.46|1116.96|1112.33|1109.83|1119.52|1117.02|1109.77|1107.27|0
1646805600000|2022-03-09 06:00:00|1112.34|1109.84|1116.37|1113.87|1119.3|1116.8|1110.3|1107.8|0
1646809200000|2022-03-09 07:00:00|1116.29|1113.79|1124.42|1121.92|1125.06|1122.56|1112.91|1110.41|0
1646812800000|2022-03-09 08:00:00|1124.29|1121.79|1098.15|1097.65|1124.45|1121.95|1095.85|1095.35|126
1646816400000|2022-03-09 09:00:00|1098.2|1097.7|1099.3|1098.8|1101.75|1101.25|1093.85|1093.35|96
1646820000000|2022-03-09 10:00:00|1099.2|1098.7|1100.55|1100.05|1101.8|1101.3|1095.85|1095.35|130
1646823600000|2022-03-09 11:00:00|1100.6|1100.1|1094.4|1093.9|1102.45|1101.95|1092.4|1091.9|121
1646827200000|2022-03-09 12:00:00|1094.9|1094.4|1092.59|1092.09|1099.4|1098.9|1092.59|1092.09|37
1646830800000|2022-03-09 13:00:00|1092.44|1091.94|1091.44|1090.94|1093.59|1093.09|1090.99|1090.49|300
1646834400000|2022-03-09 14:00:00|1091.49|1090.99|1095.44|1094.94|1098.19|1097.69|1090.29|1089.79|331
1646838000000|2022-03-09 15:00:00|1095.49|1094.99|1104.29|1101.79|1104.66|1102.16|1094.13|1093.43|138
1646841600000|2022-03-09 16:00:00|1104.31|1101.81|1111.88|1109.38|1112.44|1109.94|1098.48|1095.98|0
1646845200000|2022-03-09 17:00:00|1111.86|1109.36|1116.38|1113.88|1116.88|1114.38|1111.1|1108.6|0
1646848800000|2022-03-09 18:00:00|1116.28|1113.78|1107.66|1105.16|1116.33|1113.83|1106.63|1104.13|0
1646852400000|2022-03-09 19:00:00|1107.68|1105.18|1108.01|1105.51|1110.89|1108.39|1106.62|1104.12|0
1646856000000|2022-03-09 20:00:00|1108.06|1105.56|1107.19|1104.69|1112.76|1110.26|1104.65|1102.15|0
1646859600000|2022-03-09 21:00:00|1107.45|1104.95|1108.02|1105.52|1109.79|1107.29|1105.91|1103.41|0
1646863200000|2022-03-09 22:00:00|1108.04|1105.54|1107.8|1105.3|1108.16|1105.66|1107.54|1105.04|0
1646866800000|2022-03-09 23:00:00|1107.77|1105.27|1107.19|1104.69|1108.59|1106.09|1106.03|1103.53|0
1646870400000|2022-03-10 00:00:00|1107.2|1104.7|1104.09|1101.59|1107.86|1105.36|1103.43|1100.93|0
1646874000000|2022-03-10 01:00:00|1104.08|1101.58|1103.81|1101.31|1105.63|1103.13|1102.62|1100.12|0
1646877600000|2022-03-10 02:00:00|1103.82|1101.32|1104.25|1101.75|1105.54|1103.04|1103.59|1101.09|0
1646881200000|2022-03-10 03:00:00|1104.26|1101.76|1103.12|1100.62|1104.63|1102.13|1102.95|1100.45|0
1646884800000|2022-03-10 04:00:00|1103.11|1100.61|1106.26|1103.76|1106.26|1103.76|1101.35|1098.85|0
1646888400000|2022-03-10 05:00:00|1106.28|1103.78|1108.23|1105.73|1108.65|1106.15|1103.9|1101.4|0
1646892000000|2022-03-10 06:00:00|1108.26|1105.76|1107.1|1104.6|1109.58|1107.08|1106.89|1104.39|0
1646895600000|2022-03-10 07:00:00|1107.04|1104.54|1109.01|1106.51|1110.12|1107.62|1101.52|1099.02|0
1646899200000|2022-03-10 08:00:00|1109.09|1106.59|1099.78|1099.28|1109.4|1106.9|1093.74|1091.24|245
1646902800000|2022-03-10 09:00:00|1099.88|1099.38|1105.08|1104.58|1110.38|1109.88|1099.83|1099.33|161
1646906400000|2022-03-10 10:00:00|1105.03|1104.53|1108.53|1108.03|1109.28|1108.78|1104.58|1104.08|139
1646910000000|2022-03-10 11:00:00|1108.48|1107.98|1103.73|1103.23|1109.48|1108.98|1103.33|1102.83|118
1646913600000|2022-03-10 12:00:00|1103.68|1103.18|1096.76|1096.26|1103.68|1103.18|1093.81|1093.31|29
1646917200000|2022-03-10 13:00:00|1096.71|1096.21|1098.46|1097.96|1100.36|1099.86|1095.51|1095.01|54
1646920800000|2022-03-10 14:00:00|1098.51|1098.01|1103.26|1102.76|1103.81|1103.31|1096.51|1096.01|58
1646924400000|2022-03-10 15:00:00|1103.36|1102.86|1090.29|1087.79|1104.46|1103.96|1089.57|1087.07|420
1646928000000|2022-03-10 16:00:00|1090.24|1087.74|1090.02|1087.52|1090.57|1088.07|1085.48|1082.98|0
1646931600000|2022-03-10 17:00:00|1089.97|1087.47|1088.8|1086.3|1093.27|1090.77|1088.07|1085.57|0
1646935200000|2022-03-10 18:00:00|1088.78|1086.28|1094.23|1091.73|1095.11|1092.61|1087.11|1084.61|0
1646938800000|2022-03-10 19:00:00|1094.2|1091.7|1098.85|1096.35|1100.02|1097.52|1093.92|1091.42|0
1646942400000|2022-03-10 20:00:00|1098.89|1096.39|1095.54|1093.04|1099.09|1096.59|1091.96|1089.46|0
1646946000000|2022-03-10 21:00:00|1095.55|1093.05|1095.48|1092.98|1096.8|1094.3|1094.49|1091.99|0
1646949600000|2022-03-10 22:00:00|1095.46|1092.96|1094.71|1092.21|1095.78|1093.28|1094.67|1092.17|0
1646953200000|2022-03-10 23:00:00|1094.77|1092.27|1097.14|1094.64|1098.44|1095.94|1094.48|1091.98|0
1646956800000|2022-03-11 00:00:00|1097.12|1094.62|1091.95|1089.45|1097.56|1095.06|1091.37|1088.87|0
1646960400000|2022-03-11 01:00:00|1092.03|1089.53|1086.86|1084.36|1092.18|1089.68|1085.71|1083.21|0
1646964000000|2022-03-11 02:00:00|1086.87|1084.37|1086.53|1084.03|1089.7|1087.2|1085.85|1083.35|0
1646967600000|2022-03-11 03:00:00|1086.54|1084.04|1085.5|1083|1087.29|1084.79|1082.16|1079.66|0
1646971200000|2022-03-11 04:00:00|1085.51|1083.01|1082.39|1079.89|1086.98|1084.48|1082.22|1079.72|0
1646974800000|2022-03-11 05:00:00|1082.37|1079.87|1088.08|1085.58|1089.46|1086.96|1080.23|1077.73|0
1646978400000|2022-03-11 06:00:00|1088.07|1085.57|1094.53|1092.03|1096.31|1093.81|1087.17|1084.67|0
1646982000000|2022-03-11 07:00:00|1094.54|1092.04|1094.65|1092.15|1099.99|1097.49|1092.73|1090.23|0
1646985600000|2022-03-11 08:00:00|1094.6|1092.1|1104.32|1103.82|1106.61|1106.11|1092.79|1090.29|279
1646989200000|2022-03-11 09:00:00|1104.22|1103.72|1107.67|1107.17|1109.12|1108.62|1103.62|1103.12|58
1646992800000|2022-03-11 10:00:00|1107.62|1107.12|1111.57|1111.07|1114.07|1113.57|1107.47|1106.97|158
1646996400000|2022-03-11 11:00:00|1111.67|1111.17|1103.72|1103.22|1119.67|1119.17|1101.52|1101.02|358
1647000000000|2022-03-11 12:00:00|1103.67|1103.17|1101.22|1100.72|1107.47|1106.97|1099.47|1098.97|87
1647003600000|2022-03-11 13:00:00|1101.17|1100.67|1098.27|1097.77|1101.67|1101.17|1095.12|1094.62|113
1647007200000|2022-03-11 14:00:00|1098.52|1098.02|1096.12|1095.62|1099.72|1099.22|1094.07|1093.57|258
1647010800000|2022-03-11 15:00:00|1096.02|1095.52|1099.62|1097.12|1100.84|1098.34|1095.02|1093.3|194
1647014400000|2022-03-11 16:00:00|1099.64|1097.14|1091.81|1089.31|1099.95|1097.45|1090.25|1087.75|0
1647018000000|2022-03-11 17:00:00|1091.79|1089.29|1094.08|1091.58|1094.7|1092.2|1089.47|1086.97|0
1647021600000|2022-03-11 18:00:00|1094.12|1091.62|1091.08|1088.58|1097.43|1094.93|1090.96|1088.46|0
1647025200000|2022-03-11 19:00:00|1091.02|1088.52|1089.06|1086.56|1092.83|1090.33|1088.5|1086|0
1647028800000|2022-03-11 20:00:00|1089.05|1086.55|1084.18|1081.68|1089.7|1087.2|1082.98|1080.48|0
1647032400000|2022-03-11 21:00:00|1084.78|1082.28|1085.46|1082.96|1086.64|1084.14|1084.17|1081.67|0
1647036000000|2022-03-11 22:00:00|1085.33|1082.83|1085.33|1082.83|1085.33|1082.83|1085.33|1082.83|0
1647208800000|2022-03-13 22:00:00|1085.76|1083.26|1090.82|1088.32|1091.48|1088.98|1085.76|1083.26|0
1647212400000|2022-03-13 23:00:00|1090.84|1088.34|1092.53|1090.03|1093.33|1090.83|1089.49|1086.99|0
1647216000000|2022-03-14 00:00:00|1092.51|1090.01|1099.75|1097.25|1104.35|1101.85|1091.88|1089.38|0
1647219600000|2022-03-14 01:00:00|1099.77|1097.27|1100.68|1098.18|1102.2|1099.7|1099.59|1097.09|0
1647223200000|2022-03-14 02:00:00|1100.69|1098.19|1094.17|1091.67|1100.69|1098.19|1091.93|1089.43|0
1647226800000|2022-03-14 03:00:00|1094.18|1091.68|1094.49|1091.99|1097.76|1095.26|1093.61|1091.11|0
1647230400000|2022-03-14 04:00:00|1094.5|1092|1095.5|1093|1096|1093.5|1093.64|1091.14|0
1647234000000|2022-03-14 05:00:00|1095.48|1092.98|1097.66|1095.16|1098.11|1095.61|1094.39|1091.89|0
1647237600000|2022-03-14 06:00:00|1097.65|1095.15|1100.81|1098.31|1102.19|1099.69|1093.11|1090.61|0
1647241200000|2022-03-14 07:00:00|1100.76|1098.26|1097.71|1095.21|1103.87|1101.37|1096.45|1093.95|0
1647244800000|2022-03-14 08:00:00|1097.62|1095.12|1089.71|1089.21|1098.97|1097.26|1088.66|1088.16|72
1647248400000|2022-03-14 09:00:00|1089.76|1089.26|1096.21|1095.71|1097.26|1096.76|1089.46|1088.96|94
1647252000000|2022-03-14 10:00:00|1096.26|1095.76|1092.71|1092.21|1097.96|1097.46|1091.11|1090.61|340
1647255600000|2022-03-14 11:00:00|1093.01|1092.51|1091.06|1090.56|1094.21|1093.71|1087.71|1087.21|66
1647259200000|2022-03-14 12:00:00|1091.16|1090.66|1094.88|1094.38|1096.38|1095.88|1090.61|1090.11|90
1647262800000|2022-03-14 13:00:00|1095.08|1094.58|1093.78|1093.28|1097.98|1097.48|1089.98|1089.48|25
1647266400000|2022-03-14 14:00:00|1093.63|1093.13|1097.08|1096.58|1098.23|1097.73|1090.13|1089.63|118
1647270000000|2022-03-14 15:00:00|1097.13|1096.63|1097.18|1094.68|1101.97|1100.54|1096.27|1093.77|253
1647273600000|2022-03-14 16:00:00|1097.09|1094.59|1090.78|1088.28|1097.26|1094.76|1090.43|1087.93|0
1647277200000|2022-03-14 17:00:00|1090.88|1088.38|1087.36|1084.86|1092.32|1089.82|1085.74|1083.24|0
1647280800000|2022-03-14 18:00:00|1087.33|1084.83|1089.15|1086.65|1089.27|1086.77|1085.29|1082.79|0
1647284400000|2022-03-14 19:00:00|1089.25|1086.75|1089.93|1087.43|1091.6|1089.1|1086.98|1084.48|0
1647288000000|2022-03-14 20:00:00|1089.91|1087.41|1092.09|1089.59|1092.55|1090.05|1089.56|1087.06|0
1647291600000|2022-03-14 21:00:00|1091.99|1089.49|1092.64|1090.14|1092.7|1090.2|1091.3|1088.8|0
1647295200000|2022-03-14 22:00:00|1092.66|1090.16|1093.57|1091.07|1094.55|1092.05|1090.9|1088.4|0
1647298800000|2022-03-14 23:00:00|1093.56|1091.06|1092.58|1090.08|1093.91|1091.41|1092.12|1089.62|0
1647302400000|2022-03-15 00:00:00|1092.57|1090.07|1092.03|1089.53|1095.24|1092.74|1090.13|1087.63|0
1647306000000|2022-03-15 01:00:00|1092.05|1089.55|1087.23|1084.73|1093.36|1090.86|1085.87|1083.37|0
1647309600000|2022-03-15 02:00:00|1087.22|1084.72|1093.05|1090.55|1094.13|1091.63|1086.68|1084.18|0
1647313200000|2022-03-15 03:00:00|1093.06|1090.56|1090.55|1088.05|1093.55|1091.05|1089.87|1087.37|0
1647316800000|2022-03-15 04:00:00|1090.56|1088.06|1090.48|1087.98|1091.04|1088.54|1089.32|1086.82|0
1647320400000|2022-03-15 05:00:00|1090.41|1087.91|1087.49|1084.99|1090.58|1088.08|1086.52|1084.02|0
1647324000000|2022-03-15 06:00:00|1087.48|1084.98|1086.65|1084.15|1088.62|1086.12|1084.83|1082.33|0
1647327600000|2022-03-15 07:00:00|1086.81|1084.31|1085.78|1083.28|1087.55|1085.05|1078.04|1075.54|0
1647331200000|2022-03-15 08:00:00|1085.79|1083.29|1075.81|1075.31|1092.24|1091.74|1074.61|1074.11|301
1647334800000|2022-03-15 09:00:00|1075.71|1075.21|1079.01|1078.51|1080.16|1079.66|1075.31|1074.81|140
1647338400000|2022-03-15 10:00:00|1079.06|1078.56|1084.86|1084.36|1085.41|1084.91|1078.86|1078.36|8618
1647342000000|2022-03-15 11:00:00|1084.91|1084.41|1086.86|1086.36|1089.21|1088.71|1084.21|1083.71|2215
1647345600000|2022-03-15 12:00:00|1086.91|1086.41|1084.55|1084.05|1089.56|1089.06|1084.4|1083.9|164
1647349200000|2022-03-15 13:00:00|1084.5|1084|1080.15|1079.65|1088.55|1088.05|1079.3|1078.8|919
1647352800000|2022-03-15 14:00:00|1080.1|1079.6|1079.35|1078.85|1081.7|1081.2|1072.85|1072.35|420
1647356400000|2022-03-15 15:00:00|1079.3|1078.8|1079.87|1077.37|1087.89|1085.39|1076.76|1074.26|58
1647360000000|2022-03-15 16:00:00|1079.85|1077.35|1084.49|1081.99|1087.44|1084.94|1077.13|1074.63|0
1647363600000|2022-03-15 17:00:00|1084.4|1081.9|1083.59|1081.09|1085.49|1082.99|1079.55|1077.05|0
1647367200000|2022-03-15 18:00:00|1083.49|1080.99|1087.04|1084.54|1087.48|1084.98|1078.2|1075.7|0
1647370800000|2022-03-15 19:00:00|1087.03|1084.53|1090.23|1087.73|1092.14|1089.64|1085.63|1083.13|0
1647374400000|2022-03-15 20:00:00|1090.13|1087.63|1088.57|1086.07|1090.74|1088.24|1088.39|1085.89|0
1647378000000|2022-03-15 21:00:00|1088.59|1086.09|1088.71|1086.21|1088.81|1086.31|1088.44|1085.94|0
1647381600000|2022-03-15 22:00:00|1088.72|1086.22|1088.09|1085.59|1089.26|1086.76|1087.5|1085|0
1647385200000|2022-03-15 23:00:00|1088.13|1085.63|1088.25|1085.75|1091.08|1088.58|1087.5|1085|0
1647388800000|2022-03-16 00:00:00|1088.24|1085.74|1087.14|1084.64|1088.74|1086.24|1085.29|1082.79|0
1647392400000|2022-03-16 01:00:00|1087.15|1084.65|1089.95|1087.45|1089.95|1087.45|1086.79|1084.29|0
1647396000000|2022-03-16 02:00:00|1089.96|1087.46|1088.03|1085.53|1091.76|1089.26|1087.96|1085.46|0
1647399600000|2022-03-16 03:00:00|1088.02|1085.52|1088.65|1086.15|1089.31|1086.81|1086.23|1083.73|0
1647403200000|2022-03-16 04:00:00|1088.66|1086.16|1090.32|1087.82|1090.91|1088.41|1088.45|1085.95|0
1647406800000|2022-03-16 05:00:00|1090.34|1087.84|1096.97|1094.47|1098.35|1095.85|1090.34|1087.84|0
1647410400000|2022-03-16 06:00:00|1096.92|1094.42|1103.5|1101|1104.25|1101.75|1096.45|1093.95|0
1647414000000|2022-03-16 07:00:00|1103.54|1101.04|1107.4|1104.9|1107.45|1104.95|1100.43|1097.93|0
1647417600000|2022-03-16 08:00:00|1107.39|1104.89|1105.97|1105.47|1110.71|1110.21|1102.16|1101.66|296
1647421200000|2022-03-16 09:00:00|1106.02|1105.52|1104.97|1104.47|1108.52|1108.02|1104.02|1103.52|503
1647424800000|2022-03-16 10:00:00|1104.92|1104.42|1104.52|1104.02|1108.37|1107.87|1102.42|1101.92|70
1647428400000|2022-03-16 11:00:00|1104.47|1103.97|1106.12|1105.62|1107.67|1107.17|1104.02|1103.52|88
1647432000000|2022-03-16 12:00:00|1106.17|1105.67|1109.77|1109.27|1110.32|1109.82|1105.52|1105.02|65
1647435600000|2022-03-16 13:00:00|1109.82|1109.32|1113.67|1113.17|1113.82|1113.32|1108.12|1107.62|46
1647439200000|2022-03-16 14:00:00|1113.72|1113.22|1109.02|1108.52|1115.82|1115.32|1106.42|1105.92|243
1647442800000|2022-03-16 15:00:00|1109.12|1108.62|1110.96|1108.46|1114.23|1113.42|1106.67|1105.93|13
1647446400000|2022-03-16 16:00:00|1110.86|1108.36|1108.3|1105.8|1114.11|1111.61|1106.01|1103.51|0
1647450000000|2022-03-16 17:00:00|1108.35|1105.85|1107.79|1105.29|1108.91|1106.41|1102.84|1100.34|0
1647453600000|2022-03-16 18:00:00|1107.37|1104.87|1107.18|1104.68|1109.97|1107.47|1095.76|1093.26|0
1647457200000|2022-03-16 19:00:00|1107.22|1104.72|1117.93|1115.43|1118|1115.5|1104.88|1102.38|0
1647460800000|2022-03-16 20:00:00|1117.92|1115.42|1117.94|1115.44|1119.45|1116.95|1115.67|1113.17|0
1647464400000|2022-03-16 21:00:00|1118|1115.5|1117.53|1115.03|1118.01|1115.51|1117.03|1114.53|0
1647468000000|2022-03-16 22:00:00|1117.43|1114.93|1115.73|1113.23|1117.76|1115.26|1114.54|1112.04|0
1647471600000|2022-03-16 23:00:00|1115.74|1113.24|1116.73|1114.23|1117.07|1114.57|1114.38|1111.88|0
1647475200000|2022-03-17 00:00:00|1116.72|1114.22|1118.71|1116.21|1119.24|1116.74|1115.29|1112.79|0
1647478800000|2022-03-17 01:00:00|1118.73|1116.23|1115.09|1112.59|1119.26|1116.76|1113.2|1110.7|0
1647482400000|2022-03-17 02:00:00|1115.1|1112.6|1116.62|1114.12|1118.34|1115.84|1114.67|1112.17|0
1647486000000|2022-03-17 03:00:00|1116.57|1114.07|1115.55|1113.05|1117.22|1114.72|1114.39|1111.89|0
1647489600000|2022-03-17 04:00:00|1115.56|1113.06|1116.44|1113.94|1116.79|1114.29|1114.35|1111.85|0
1647493200000|2022-03-17 05:00:00|1116.45|1113.95|1115.73|1113.23|1118.54|1116.04|1115.33|1112.83|0
1647496800000|2022-03-17 06:00:00|1115.7|1113.2|1119.22|1116.72|1120.02|1117.52|1114.91|1112.41|0
1647500400000|2022-03-17 07:00:00|1119.2|1116.7|1119.34|1116.84|1120.25|1117.75|1113.36|1110.86|0
1647504000000|2022-03-17 08:00:00|1119.45|1116.95|1126.4|1125.9|1129.75|1129.25|1118.09|1115.59|564
1647507600000|2022-03-17 09:00:00|1126.45|1125.95|1124.4|1123.9|1127.2|1126.7|1120.2|1119.7|70
1647511200000|2022-03-17 10:00:00|1124.3|1123.8|1122.9|1122.4|1124.3|1123.8|1118.85|1118.35|1016
1647514800000|2022-03-17 11:00:00|1122.95|1122.45|1122.4|1121.9|1124.8|1124.3|1121.85|1121.35|22
1647518400000|2022-03-17 12:00:00|1122.5|1122|1121.4|1120.9|1122.9|1122.4|1118.7|1118.2|198
1647522000000|2022-03-17 13:00:00|1121.35|1120.85|1120.15|1119.65|1127.7|1127.2|1119.9|1119.4|260
1647525600000|2022-03-17 14:00:00|1120.2|1119.7|1124.8|1124.3|1125.55|1125.05|1119.05|1118.55|8
1647529200000|2022-03-17 15:00:00|1124.85|1124.35|1129.12|1126.62|1131.09|1128.59|1124.65|1124.15|309
1647532800000|2022-03-17 16:00:00|1129.19|1126.69|1132.65|1130.15|1134.37|1131.87|1117.82|1115.32|0
1647536400000|2022-03-17 17:00:00|1132.67|1130.17|1135.79|1133.29|1136.94|1134.44|1129.75|1127.25|0
1647540000000|2022-03-17 18:00:00|1135.81|1133.31|1134.65|1132.15|1136.02|1133.52|1131.98|1129.48|0
1647543600000|2022-03-17 19:00:00|1134.63|1132.13|1136.97|1134.47|1137.07|1134.57|1131.63|1129.13|0
1647547200000|2022-03-17 20:00:00|1136.92|1134.42|1132.25|1129.75|1137.42|1134.92|1131.22|1128.72|0
1647550800000|2022-03-17 21:00:00|1132.06|1129.56|1132.46|1129.96|1132.5|1130|1132.06|1129.56|0
1647554400000|2022-03-17 22:00:00|1132.58|1130.08|1130.59|1128.09|1133.67|1131.17|1129.86|1127.36|0
1647558000000|2022-03-17 23:00:00|1130.6|1128.1|1130.73|1128.23|1131.54|1129.04|1130.01|1127.51|0
1647561600000|2022-03-18 00:00:00|1130.75|1128.25|1128.38|1125.88|1133.08|1130.58|1128.14|1125.64|0
1647565200000|2022-03-18 01:00:00|1128.39|1125.89|1128.91|1126.41|1130.14|1127.64|1127.12|1124.62|0
1647568800000|2022-03-18 02:00:00|1128.92|1126.42|1127.22|1124.72|1129.26|1126.76|1126.12|1123.62|0
1647572400000|2022-03-18 03:00:00|1127.24|1124.74|1128.05|1125.55|1128.17|1125.67|1126.37|1123.87|0
1647576000000|2022-03-18 04:00:00|1128.03|1125.53|1128.51|1126.01|1129.85|1127.35|1127.98|1125.48|0
1647579600000|2022-03-18 05:00:00|1128.47|1125.97|1132.93|1130.43|1133.34|1130.84|1127.37|1124.87|0
1647583200000|2022-03-18 06:00:00|1132.92|1130.42|1133.54|1131.04|1135.81|1133.31|1132.08|1129.58|0
1647586800000|2022-03-18 07:00:00|1133.56|1131.06|1135.3|1132.8|1135.91|1133.41|1130.66|1128.16|0
1647590400000|2022-03-18 08:00:00|1135.38|1132.88|1133.5|1133|1137.9|1135.4|1128.5|1128|42
1647594000000|2022-03-18 09:00:00|1133.4|1132.9|1132.3|1131.8|1133.4|1132.9|1127.4|1126.9|5
1647597600000|2022-03-18 10:00:00|1132.35|1131.85|1131.2|1130.7|1134.25|1133.75|1130.6|1130.1|6
1647601200000|2022-03-18 11:00:00|1131.05|1130.55|1131.4|1130.9|1132|1131.5|1129.3|1128.8|12
1647604800000|2022-03-18 12:00:00|1131.45|1130.95|1134.65|1134.15|1136.3|1135.8|1130.7|1130.2|180
1647608400000|2022-03-18 13:00:00|1134.7|1134.2|1135.05|1134.55|1136.9|1136.4|1133|1132.5|221
1647612000000|2022-03-18 14:00:00|1135.1|1134.6|1137.1|1136.6|1138.4|1137.9|1132.7|1132.2|85
1647615600000|2022-03-18 15:00:00|1137.15|1136.65|1138.85|1136.35|1139.68|1137.18|1135.05|1132.62|888
1647619200000|2022-03-18 16:00:00|1138.9|1136.4|1142.72|1140.22|1144.64|1142.14|1137.82|1135.32|0
1647622800000|2022-03-18 17:00:00|1142.62|1140.12|1145.87|1143.37|1146.7|1144.2|1141.92|1139.42|0
1647626400000|2022-03-18 18:00:00|1145.89|1143.39|1145.88|1143.38|1146.45|1143.95|1144.09|1141.59|0
1647630000000|2022-03-18 19:00:00|1145.86|1143.36|1147.91|1145.41|1149.86|1147.36|1145.55|1143.05|0
1647633600000|2022-03-18 20:00:00|1147.94|1145.44|1148.16|1145.66|1149.34|1146.84|1147.28|1144.78|0
1647637200000|2022-03-18 21:00:00|1148.13|1145.63|1148.13|1145.63|1148.13|1145.63|1148.13|1145.63|0
1647813600000|2022-03-20 22:00:00|1147.86|1145.36|1145.64|1143.14|1147.86|1145.36|1145.07|1142.57|0
1647817200000|2022-03-20 23:00:00|1145.62|1143.12|1144.52|1142.02|1145.84|1143.34|1144.29|1141.79|0
1647820800000|2022-03-21 00:00:00|1144.54|1142.04|1141.69|1139.19|1144.81|1142.31|1140.22|1137.72|0
1647824400000|2022-03-21 01:00:00|1141.72|1139.22|1138.77|1136.27|1143.4|1140.9|1138.66|1136.16|0
1647828000000|2022-03-21 02:00:00|1138.74|1136.24|1138.66|1136.16|1140.29|1137.79|1138.18|1135.68|0
1647831600000|2022-03-21 03:00:00|1138.67|1136.17|1138.94|1136.44|1139.86|1137.36|1138.63|1136.13|0
1647835200000|2022-03-21 04:00:00|1138.95|1136.45|1137.49|1134.99|1139.52|1137.02|1137.14|1134.64|0
1647838800000|2022-03-21 05:00:00|1137.5|1135|1138.57|1136.07|1138.79|1136.29|1136.04|1133.54|0
1647842400000|2022-03-21 06:00:00|1138.58|1136.08|1144.06|1141.56|1144.7|1142.2|1138.58|1136.08|0
1647846000000|2022-03-21 07:00:00|1144.25|1141.75|1144.98|1142.48|1146.11|1143.61|1142.17|1139.67|0
1647849600000|2022-03-21 08:00:00|1144.91|1142.41|1146.93|1146.43|1150.8|1150.3|1143.67|1141.17|206
1647853200000|2022-03-21 09:00:00|1146.88|1146.38|1149.88|1149.38|1150.23|1149.73|1145.18|1144.68|38
1647856800000|2022-03-21 10:00:00|1149.83|1149.33|1155.48|1154.98|1155.78|1155.28|1149.58|1149.08|78
1647860400000|2022-03-21 11:00:00|1155.63|1155.13|1159.03|1158.53|1159.23|1158.73|1154.43|1153.93|6
1647864000000|2022-03-21 12:00:00|1158.98|1158.48|1159|1158.5|1159.83|1159.33|1156.7|1156.2|196
1647867600000|2022-03-21 13:00:00|1158.95|1158.45|1163.6|1163.1|1164.95|1164.45|1157.9|1157.4|221
1647871200000|2022-03-21 14:00:00|1163.55|1163.05|1165|1164.5|1166.5|1166|1163.1|1162.6|196
1647874800000|2022-03-21 15:00:00|1165.05|1164.55|1167.82|1165.32|1169.04|1166.54|1164.35|1163.3|130
1647878400000|2022-03-21 16:00:00|1167.85|1165.35|1159.87|1157.37|1167.94|1165.44|1158.98|1156.48|0
1647882000000|2022-03-21 17:00:00|1159.89|1157.39|1159.17|1156.67|1159.93|1157.43|1155.31|1152.81|0
1647885600000|2022-03-21 18:00:00|1159.15|1156.65|1159.05|1156.55|1163.4|1160.9|1157.81|1155.31|0
1647889200000|2022-03-21 19:00:00|1159.06|1156.56|1164.16|1161.66|1164.18|1161.68|1158.95|1156.45|0
1647892800000|2022-03-21 20:00:00|1164.12|1161.62|1164.4|1161.9|1165.17|1162.67|1163.78|1161.28|0
1647896400000|2022-03-21 21:00:00|1164.22|1161.72|1163.91|1161.41|1164.32|1161.82|1163.67|1161.17|0
1647900000000|2022-03-21 22:00:00|1163.84|1161.34|1162.19|1159.69|1163.87|1161.37|1162.05|1159.55|0
1647903600000|2022-03-21 23:00:00|1162.17|1159.67|1160.26|1157.76|1162.36|1159.86|1160.26|1157.76|0
1647907200000|2022-03-22 00:00:00|1160.24|1157.74|1160.58|1158.08|1162.17|1159.67|1159.51|1157.01|0
1647910800000|2022-03-22 01:00:00|1160.62|1158.12|1162.79|1160.29|1163.65|1161.15|1159.42|1156.92|0
1647914400000|2022-03-22 02:00:00|1162.78|1160.28|1164.76|1162.26|1166.23|1163.73|1162.17|1159.67|0
1647918000000|2022-03-22 03:00:00|1164.73|1162.23|1163.46|1160.96|1165.16|1162.66|1163.44|1160.94|0
1647921600000|2022-03-22 04:00:00|1163.42|1160.92|1162.74|1160.24|1163.78|1161.28|1161.75|1159.25|0
1647925200000|2022-03-22 05:00:00|1162.73|1160.23|1162.99|1160.49|1163.26|1160.76|1161.06|1158.56|0
1647928800000|2022-03-22 06:00:00|1162.98|1160.48|1165.94|1163.44|1167.24|1164.74|1162.72|1160.22|0
1647932400000|2022-03-22 07:00:00|1165.97|1163.47|1171.88|1169.38|1172.35|1169.85|1165.55|1163.05|0
1647936000000|2022-03-22 08:00:00|1172.03|1169.53|1170.17|1169.67|1173.81|1173.31|1162.76|1162.26|10
1647939600000|2022-03-22 09:00:00|1170.12|1169.62|1174.12|1173.62|1174.12|1173.62|1168.37|1167.87|0
1647943200000|2022-03-22 10:00:00|1174.17|1173.67|1177.47|1176.97|1177.67|1177.17|1173.92|1173.42|0
1647946800000|2022-03-22 11:00:00|1177.42|1176.92|1176.22|1175.72|1178.87|1178.37|1174.32|1173.82|148
1647950400000|2022-03-22 12:00:00|1176.32|1175.82|1176.99|1176.49|1178.64|1178.14|1175.87|1175.37|100
1647954000000|2022-03-22 13:00:00|1176.94|1176.44|1172.24|1171.74|1177.59|1177.09|1171.04|1170.54|163
1647957600000|2022-03-22 14:00:00|1172.19|1171.69|1173.64|1173.14|1173.64|1173.14|1169.44|1168.94|375
1647961200000|2022-03-22 15:00:00|1173.69|1173.19|1173.41|1170.91|1175.48|1173.39|1171.61|1169.11|380
1647964800000|2022-03-22 16:00:00|1173.45|1170.95|1174.44|1171.94|1175.04|1172.54|1170.04|1167.54|0
1647968400000|2022-03-22 17:00:00|1174.46|1171.96|1175.16|1172.66|1176.93|1174.43|1173.72|1171.22|0
1647972000000|2022-03-22 18:00:00|1175.26|1172.76|1174.24|1171.74|1175.67|1173.17|1171.76|1169.26|0
1647975600000|2022-03-22 19:00:00|1174.26|1171.76|1175.3|1172.8|1177.51|1175.01|1173.92|1171.42|0
1647979200000|2022-03-22 20:00:00|1175.28|1172.78|1175.3|1172.8|1176.17|1173.67|1174.91|1172.41|0
1647982800000|2022-03-22 21:00:00|1175.28|1172.78|1174.96|1172.46|1175.28|1172.78|1174.8|1172.3|0
1647986400000|2022-03-22 22:00:00|1174.9|1172.4|1176.3|1173.8|1177.27|1174.77|1173.4|1170.9|0
1647990000000|2022-03-22 23:00:00|1176.31|1173.81|1176.53|1174.03|1176.74|1174.24|1175.72|1173.22|0
1647993600000|2022-03-23 00:00:00|1176.51|1174.01|1175.62|1173.12|1177.41|1174.91|1174.25|1171.75|0
1647997200000|2022-03-23 01:00:00|1175.63|1173.13|1177.82|1175.32|1177.82|1175.32|1175.26|1172.76|0
1648000800000|2022-03-23 02:00:00|1177.78|1175.28|1179.32|1176.82|1179.59|1177.09|1176.56|1174.06|0
1648004400000|2022-03-23 03:00:00|1179.3|1176.8|1178.04|1175.54|1179.55|1177.05|1178.02|1175.52|0
1648008000000|2022-03-23 04:00:00|1178.02|1175.52|1178.59|1176.09|1178.6|1176.1|1177.35|1174.85|0
1648011600000|2022-03-23 05:00:00|1178.58|1176.08|1179.53|1177.03|1179.75|1177.25|1178.27|1175.77|0
1648015200000|2022-03-23 06:00:00|1179.54|1177.04|1155.95|1153.45|1179.77|1177.27|1148.32|1145.82|284
1648018800000|2022-03-23 07:00:00|1178.68|1176.18|1176.48|1173.98|1178.91|1176.41|1175.57|1173.07|0
1648022400000|2022-03-23 08:00:00|1176.56|1174.06|1176.95|1176.45|1179.29|1178.79|1174.26|1171.76|54
1648026000000|2022-03-23 09:00:00|1177.05|1176.55|1173.35|1172.85|1178.5|1178|1173.15|1172.65|2
1648029600000|2022-03-23 10:00:00|1173.2|1172.7|1176.15|1175.65|1177.2|1176.7|1172.9|1172.4|15
1648033200000|2022-03-23 11:00:00|1176.2|1175.7|1171.65|1171.15|1176.35|1175.85|1171.55|1171.05|5
1648036800000|2022-03-23 12:00:00|1171.7|1171.2|1167.6|1167.1|1171.7|1171.2|1165.9|1165.4|12
1648040400000|2022-03-23 13:00:00|1167.55|1167.05|1167.15|1166.65|1170.65|1170.15|1165.8|1165.3|138
1648044000000|2022-03-23 14:00:00|1167.2|1166.7|1171.15|1170.65|1171.15|1170.65|1166.85|1166.35|73
1648047600000|2022-03-23 15:00:00|1171.25|1170.75|1174.53|1172.03|1176.69|1174.19|1170.83|1170.33|57
1648051200000|2022-03-23 16:00:00|1174.55|1172.05|1172.75|1170.25|1176.94|1174.44|1171.82|1169.32|0
1648054800000|2022-03-23 17:00:00|1172.73|1170.23|1169.99|1167.49|1173.45|1170.95|1168.38|1165.88|0
1648058400000|2022-03-23 18:00:00|1169.98|1167.48|1169.69|1167.19|1171.92|1169.42|1167.84|1165.34|0
1648062000000|2022-03-23 19:00:00|1169.73|1167.23|1167.26|1164.76|1171.03|1168.53|1166.55|1164.05|0
1648065600000|2022-03-23 20:00:00|1167.24|1164.74|1167.66|1165.16|1168.09|1165.59|1166.54|1164.04|0
1648069200000|2022-03-23 21:00:00|1167.45|1164.95|1167.33|1164.83|1167.45|1164.95|1167.1|1164.6|0
1648072800000|2022-03-23 22:00:00|1167.34|1164.84|1168.07|1165.57|1168.45|1165.95|1166.94|1164.44|0
1648076400000|2022-03-23 23:00:00|1168.06|1165.56|1168.59|1166.09|1169.11|1166.61|1167.76|1165.26|0
1648080000000|2022-03-24 00:00:00|1168.6|1166.1|1168.41|1165.91|1170.89|1168.39|1166.95|1164.45|0
1648083600000|2022-03-24 01:00:00|1168.4|1165.9|1168.73|1166.23|1169.94|1167.44|1166.47|1163.97|0
1648087200000|2022-03-24 02:00:00|1168.74|1166.24|1170.44|1167.94|1170.72|1168.22|1168.23|1165.73|0
1648090800000|2022-03-24 03:00:00|1170.45|1167.95|1171.98|1169.48|1171.98|1169.48|1169.68|1167.18|0
1648094400000|2022-03-24 04:00:00|1171.93|1169.43|1171.74|1169.24|1172.97|1170.47|1171.67|1169.17|0
1648098000000|2022-03-24 05:00:00|1171.75|1169.25|1174.54|1172.04|1174.8|1172.3|1171.74|1169.24|0
1648101600000|2022-03-24 06:00:00|1174.62|1172.12|1172.49|1169.99|1175.31|1172.81|1172.26|1169.76|0
1648105200000|2022-03-24 07:00:00|1172.48|1169.98|1173.43|1170.93|1176.5|1174|1172.38|1169.88|0
1648108800000|2022-03-24 08:00:00|1173.51|1171.01|1173.63|1173.13|1175.2|1173.48|1163.98|1163.48|101
1648112400000|2022-03-24 09:00:00|1173.68|1173.18|1169.93|1169.43|1174.43|1173.93|1168.58|1168.08|1
1648116000000|2022-03-24 10:00:00|1169.88|1169.38|1168.28|1167.78|1171.58|1171.08|1167.08|1166.58|7
1648119600000|2022-03-24 11:00:00|1168.33|1167.83|1172.43|1171.93|1172.43|1171.93|1167.93|1167.43|32
1648123200000|2022-03-24 12:00:00|1172.38|1171.88|1172.21|1171.71|1173.36|1172.86|1169.93|1169.43|7
1648126800000|2022-03-24 13:00:00|1172.11|1171.61|1167.01|1166.51|1172.11|1171.61|1165.21|1164.71|64
1648130400000|2022-03-24 14:00:00|1167.06|1166.56|1166.46|1165.96|1167.66|1167.16|1164.71|1164.21|22
1648134000000|2022-03-24 15:00:00|1166.51|1166.01|1170.02|1167.52|1173.72|1171.22|1165.71|1165.21|1217
1648137600000|2022-03-24 16:00:00|1170.04|1167.54|1170.29|1167.79|1170.55|1168.05|1166.7|1164.2|0
1648141200000|2022-03-24 17:00:00|1170.31|1167.81|1171.51|1169.01|1171.95|1169.45|1169.2|1166.7|0
1648144800000|2022-03-24 18:00:00|1171.49|1168.99|1170.42|1167.92|1172.82|1170.32|1169.24|1166.74|0
1648148400000|2022-03-24 19:00:00|1170.41|1167.91|1174.65|1172.15|1174.69|1172.19|1169.49|1166.99|0
1648152000000|2022-03-24 20:00:00|1174.69|1172.19|1174.7|1172.2|1175.35|1172.85|1173.5|1171|0
1648155600000|2022-03-24 21:00:00|1174.6|1172.1|1174.82|1172.32|1174.99|1172.49|1174.6|1172.1|0
1648159200000|2022-03-24 22:00:00|1174.81|1172.31|1173.84|1171.34|1175.27|1172.77|1173.77|1171.27|0
1648162800000|2022-03-24 23:00:00|1173.83|1171.33|1173.77|1171.27|1174.59|1172.09|1173.25|1170.75|0
1648166400000|2022-03-25 00:00:00|1173.79|1171.29|1171.82|1169.32|1173.91|1171.41|1170.74|1168.24|0
1648170000000|2022-03-25 01:00:00|1171.78|1169.28|1175.46|1172.96|1177.17|1174.67|1171.15|1168.65|0
1648173600000|2022-03-25 02:00:00|1175.45|1172.95|1173.53|1171.03|1175.46|1172.96|1172.73|1170.23|0
1648177200000|2022-03-25 03:00:00|1173.52|1171.02|1172.28|1169.78|1174.27|1171.77|1171.42|1168.92|0
1648180800000|2022-03-25 04:00:00|1172.27|1169.77|1175.83|1173.33|1176.59|1174.09|1172.04|1169.54|0
1648184400000|2022-03-25 05:00:00|1175.82|1173.32|1172.19|1169.69|1175.82|1173.32|1172|1169.5|0
1648188000000|2022-03-25 06:00:00|1172.18|1169.68|1174.13|1171.63|1174.3|1171.8|1171.94|1169.44|0
1648191600000|2022-03-25 07:00:00|1174.12|1171.62|1172.67|1170.17|1174.78|1172.28|1170.7|1168.2|0
1648195200000|2022-03-25 08:00:00|1172.59|1170.09|1164.46|1163.96|1173.13|1170.63|1163.61|1163.11|95
1648198800000|2022-03-25 09:00:00|1164.41|1163.91|1167.76|1167.26|1168.56|1168.06|1160.41|1159.91|77
1648202400000|2022-03-25 10:00:00|1167.81|1167.31|1172.51|1172.01|1172.76|1172.26|1167.21|1166.71|91
1648206000000|2022-03-25 11:00:00|1172.76|1172.26|1173.26|1172.76|1174.16|1173.66|1170.56|1170.06|38
1648209600000|2022-03-25 12:00:00|1172.96|1172.46|1171.95|1171.45|1173.71|1173.21|1171|1170.5|19
1648213200000|2022-03-25 13:00:00|1172|1171.5|1171.05|1170.55|1172.85|1172.35|1169.9|1169.4|33
1648216800000|2022-03-25 14:00:00|1170.95|1170.45|1172.15|1171.65|1173.2|1172.7|1169.35|1168.85|100
1648220400000|2022-03-25 15:00:00|1172.2|1171.7|1170.18|1167.68|1174.1|1173.6|1167.89|1165.39|110
1648224000000|2022-03-25 16:00:00|1170.2|1167.7|1172.27|1169.77|1173.53|1171.03|1169.6|1167.1|0
1648227600000|2022-03-25 17:00:00|1172.28|1169.78|1177.59|1175.09|1177.86|1175.36|1171.48|1168.98|0
1648231200000|2022-03-25 18:00:00|1177.61|1175.11|1178.44|1175.94|1178.88|1176.38|1176.98|1174.48|0
1648234800000|2022-03-25 19:00:00|1178.45|1175.95|1179.53|1177.03|1179.87|1177.37|1174.47|1171.97|0
1648238400000|2022-03-25 20:00:00|1179.47|1176.97|1179.08|1176.58|1179.72|1177.22|1178.86|1176.36|0
1648242000000|2022-03-25 21:00:00|1178.95|1176.45|1178.88|1176.38|1178.95|1176.45|1178.88|1176.38|0
1648418400000|2022-03-27 22:00:00|1178.87|1176.37|1176.77|1174.27|1180.02|1177.52|1176.39|1173.89|0
1648422000000|2022-03-27 23:00:00|1176.78|1174.28|1176.11|1173.61|1177.87|1175.37|1176.11|1173.61|0
1648425600000|2022-03-28 00:00:00|1176.1|1173.6|1174.6|1172.1|1176.7|1174.2|1174.35|1171.85|0
1648429200000|2022-03-28 01:00:00|1174.59|1172.09|1175.7|1173.2|1175.96|1173.46|1173.58|1171.08|0
1648432800000|2022-03-28 02:00:00|1175.71|1173.21|1177.45|1174.95|1177.73|1175.23|1175.42|1172.92|0
1648436400000|2022-03-28 03:00:00|1177.49|1174.99|1177.13|1174.63|1178.2|1175.7|1176.51|1174.01|0
1648440000000|2022-03-28 04:00:00|1177.12|1174.62|1174.09|1171.59|1177.13|1174.63|1152.89|1150.39|0
1648443600000|2022-03-28 05:00:00|1174.05|1171.55|1172.12|1169.62|1174.48|1171.98|1171.88|1169.38|0
1648447200000|2022-03-28 06:00:00|1172.11|1169.61|1173.47|1170.97|1174.3|1171.8|1170.86|1168.36|0
1648450800000|2022-03-28 07:00:00|1173.54|1171.04|1172.22|1171.72|1174.9|1172.99|1166.04|1165.54|11
1648454400000|2022-03-28 08:00:00|1172.17|1171.67|1173.77|1173.27|1175.12|1174.62|1171.77|1171.27|8
1648458000000|2022-03-28 09:00:00|1173.82|1173.32|1172.27|1171.77|1174.92|1174.42|1171.72|1171.22|0
1648461600000|2022-03-28 10:00:00|1172.32|1171.82|1172.27|1171.77|1173.32|1172.82|1171.62|1171.12|46
1648465200000|2022-03-28 11:00:00|1172.32|1171.82|1172.58|1172.08|1174.77|1174.27|1170.78|1170.28|10
1648468800000|2022-03-28 12:00:00|1172.68|1172.18|1171.98|1171.48|1174.33|1173.83|1171.73|1171.23|10
1648472400000|2022-03-28 13:00:00|1172.03|1171.53|1169.33|1168.83|1172.03|1171.53|1167.33|1166.83|185
1648476000000|2022-03-28 14:00:00|1169.28|1168.78|1171.8|1169.3|1171.8|1169.57|1167.52|1165.37|359
1648479600000|2022-03-28 15:00:00|1171.84|1169.34|1163.47|1160.97|1172.08|1169.58|1163.42|1160.92|0
1648483200000|2022-03-28 16:00:00|1163.45|1160.95|1167.12|1164.62|1167.2|1164.7|1162.76|1160.26|0
1648486800000|2022-03-28 17:00:00|1167.14|1164.64|1167.71|1165.21|1169.41|1166.91|1166.17|1163.67|0
1648490400000|2022-03-28 18:00:00|1167.72|1165.22|1174.17|1171.67|1174.17|1171.67|1167.61|1165.11|0
1648494000000|2022-03-28 19:00:00|1174.16|1171.66|1175.56|1173.06|1176.35|1173.85|1172.28|1169.78|0
1648497600000|2022-03-28 20:00:00|1176.08|1173.58|1176.07|1173.57|1177.04|1174.54|1175.64|1173.14|0
1648501200000|2022-03-28 21:00:00|1176.09|1173.59|1175.99|1173.49|1176.09|1173.59|1175.81|1173.31|0
1648504800000|2022-03-28 22:00:00|1175.97|1173.47|1175.74|1173.24|1176|1173.5|1174.86|1172.36|0
1648508400000|2022-03-28 23:00:00|1175.75|1173.25|1175.44|1172.94|1176.54|1174.04|1175.33|1172.83|0
1648512000000|2022-03-29 00:00:00|1175.45|1172.95|1175.96|1173.46|1177.06|1174.56|1174.72|1172.22|0
1648515600000|2022-03-29 01:00:00|1175.95|1173.45|1177.96|1175.46|1178.48|1175.98|1175.95|1173.45|0
1648519200000|2022-03-29 02:00:00|1177.97|1175.47|1176.28|1173.78|1177.98|1175.48|1176.02|1173.52|0
1648522800000|2022-03-29 03:00:00|1176.29|1173.79|1176.52|1174.02|1177.46|1174.96|1176.04|1173.54|0
1648526400000|2022-03-29 04:00:00|1176.6|1174.1|1177.24|1174.74|1177.24|1174.74|1176.5|1174|0
1648530000000|2022-03-29 05:00:00|1177.16|1174.66|1178.15|1175.65|1180.09|1177.59|1176.5|1174|0
1648533600000|2022-03-29 06:00:00|1178.07|1175.57|1174.33|1171.83|1178.17|1175.67|1174.15|1171.65|0
1648537200000|2022-03-29 07:00:00|1174.4|1171.9|1175.49|1174.99|1178.19|1177.69|1171.27|1170.31|110
1648540800000|2022-03-29 08:00:00|1175.39|1174.89|1180.34|1179.84|1180.49|1179.99|1174.84|1174.34|40
1648544400000|2022-03-29 09:00:00|1180.29|1179.79|1171.09|1170.59|1181.24|1180.74|1171.09|1170.59|142
1648548000000|2022-03-29 10:00:00|1171.14|1170.64|1171.04|1170.54|1173.39|1172.89|1169.44|1168.94|41
1648551600000|2022-03-29 11:00:00|1171.09|1170.59|1165.28|1164.78|1173.09|1172.59|1162.98|1162.48|142
1648555200000|2022-03-29 12:00:00|1165.18|1164.68|1147.53|1147.03|1165.88|1165.38|1146.38|1145.88|331
1648558800000|2022-03-29 13:00:00|1147.58|1147.08|1149.28|1148.78|1150.63|1150.13|1139.88|1139.38|153
1648562400000|2022-03-29 14:00:00|1149.33|1148.83|1154.48|1151.98|1155.65|1153.15|1146.73|1146.23|12
1648566000000|2022-03-29 15:00:00|1154.5|1152|1155.65|1153.15|1158.25|1155.75|1152.78|1150.28|0
1648569600000|2022-03-29 16:00:00|1155.85|1153.35|1152.85|1150.35|1155.89|1153.39|1150.66|1148.16|0
1648573200000|2022-03-29 17:00:00|1152.87|1150.37|1155.56|1153.06|1155.56|1153.06|1151.47|1148.97|0
1648576800000|2022-03-29 18:00:00|1155.58|1153.08|1157.91|1155.41|1158.49|1155.99|1154.8|1152.3|0
1648580400000|2022-03-29 19:00:00|1157.93|1155.43|1161.79|1159.29|1161.79|1159.29|1157.54|1155.04|0
1648584000000|2022-03-29 20:00:00|1161.73|1159.23|1160.08|1157.58|1161.73|1159.23|1159.6|1157.1|0
1648587600000|2022-03-29 21:00:00|1160.07|1157.57|1159.87|1157.37|1160.07|1157.57|1159.54|1157.04|0
1648591200000|2022-03-29 22:00:00|1159.86|1157.36|1159.6|1157.1|1160.23|1157.73|1158.65|1156.15|0
1648594800000|2022-03-29 23:00:00|1159.59|1157.09|1160.16|1157.66|1160.23|1157.73|1159.37|1156.87|0
1648598400000|2022-03-30 00:00:00|1160.15|1157.65|1157.54|1155.04|1160.15|1157.65|1157.03|1154.53|0
1648602000000|2022-03-30 01:00:00|1157.53|1155.03|1158.28|1155.78|1159.77|1157.27|1157.06|1154.56|0
1648605600000|2022-03-30 02:00:00|1158.29|1155.79|1155.74|1153.24|1158.29|1155.79|1155.74|1153.24|0
1648609200000|2022-03-30 03:00:00|1155.75|1153.25|1155.77|1153.27|1156.5|1154|1155.55|1153.05|0
1648612800000|2022-03-30 04:00:00|1155.78|1153.28|1153.51|1151.01|1156.28|1153.78|1152.77|1150.27|0
1648616400000|2022-03-30 05:00:00|1153.52|1151.02|1159.62|1157.12|1159.62|1157.12|1153.5|1151|0
1648620000000|2022-03-30 06:00:00|1159.65|1157.15|1159.79|1157.29|1160.05|1157.55|1157.06|1154.56|0
1648623600000|2022-03-30 07:00:00|1159.86|1157.36|1174.59|1174.09|1175.54|1175.04|1158.38|1155.88|31
1648627200000|2022-03-30 08:00:00|1174.64|1174.14|1171.44|1170.94|1174.99|1174.49|1167.54|1167.04|154
1648630800000|2022-03-30 09:00:00|1171.49|1170.99|1177.84|1177.34|1179.04|1178.54|1171.14|1170.64|86
1648634400000|2022-03-30 10:00:00|1177.89|1177.39|1178.79|1178.29|1179.34|1178.84|1172.59|1172.09|99
1648638000000|2022-03-30 11:00:00|1178.84|1178.34|1180.76|1180.26|1182.36|1181.86|1177.54|1177.04|12
1648641600000|2022-03-30 12:00:00|1180.81|1180.31|1179.36|1178.86|1183.16|1182.66|1178.46|1177.96|78
1648645200000|2022-03-30 13:00:00|1179.81|1179.31|1179.61|1179.11|1183.61|1183.11|1177.51|1177.01|153
1648648800000|2022-03-30 14:00:00|1179.66|1179.16|1180.99|1178.49|1182.86|1181.56|1178.96|1177.45|135
1648652400000|2022-03-30 15:00:00|1180.97|1178.47|1183.09|1180.59|1183.9|1181.4|1178.02|1175.52|0
1648656000000|2022-03-30 16:00:00|1183.07|1180.57|1182.86|1180.36|1184.15|1181.65|1181.41|1178.91|0
1648659600000|2022-03-30 17:00:00|1182.87|1180.37|1180.45|1177.95|1182.87|1180.37|1180.15|1177.65|0
1648663200000|2022-03-30 18:00:00|1180.43|1177.93|1179.27|1176.77|1181.95|1179.45|1179.19|1176.69|0
1648666800000|2022-03-30 19:00:00|1179.29|1176.79|1180.09|1177.59|1180.35|1177.85|1175.2|1172.7|0
1648670400000|2022-03-30 20:00:00|1180.1|1177.6|1181.17|1178.67|1181.8|1179.3|1179.53|1177.03|0
1648674000000|2022-03-30 21:00:00|1181.15|1178.65|1181.05|1178.55|1181.27|1178.77|1180.95|1178.45|0
1648677600000|2022-03-30 22:00:00|1180.95|1178.45|1180.85|1178.35|1181.22|1178.72|1180.6|1178.1|0
1648681200000|2022-03-30 23:00:00|1180.86|1178.36|1180.27|1177.77|1181.13|1178.63|1180.04|1177.54|0
1648684800000|2022-03-31 00:00:00|1180.28|1177.78|1184.1|1181.6|1184.33|1181.83|1180.11|1177.61|0
1648688400000|2022-03-31 01:00:00|1184.09|1181.59|1183.34|1180.84|1184.35|1181.85|1182.88|1180.38|0
1648692000000|2022-03-31 02:00:00|1183.3|1180.8|1184.25|1181.75|1184.72|1182.22|1183.06|1180.56|0
1648695600000|2022-03-31 03:00:00|1184.26|1181.76|1178.41|1175.91|1184.26|1181.76|1178.17|1175.67|0
1648699200000|2022-03-31 04:00:00|1178.42|1175.92|1177.18|1174.68|1178.66|1176.16|1176.45|1173.95|0
1648702800000|2022-03-31 05:00:00|1177.22|1174.72|1175.38|1172.88|1177.42|1174.92|1173.79|1171.29|0
1648706400000|2022-03-31 06:00:00|1175.34|1172.84|1179.63|1177.13|1179.63|1177.13|1172.43|1169.93|0
1648710000000|2022-03-31 07:00:00|1179.71|1177.21|1176.12|1175.62|1182|1179.71|1173.16|1172.66|77
1648713600000|2022-03-31 08:00:00|1176.07|1175.57|1174.72|1174.22|1179.42|1178.92|1172.47|1171.97|70
1648717200000|2022-03-31 09:00:00|1174.52|1174.02|1175.77|1175.27|1178.32|1177.82|1174.27|1173.77|61
1648720800000|2022-03-31 10:00:00|1175.72|1175.22|1171.57|1171.07|1175.72|1175.22|1170.57|1170.07|62
1648724400000|2022-03-31 11:00:00|1171.52|1171.02|1171.08|1170.58|1172.98|1172.48|1170.27|1169.77|11
1648728000000|2022-03-31 12:00:00|1170.98|1170.48|1169.08|1168.58|1171.38|1170.88|1167.78|1167.28|55
1648731600000|2022-03-31 13:00:00|1169.18|1168.68|1175.43|1174.93|1183.33|1182.83|1168.78|1168.28|163
1648735200000|2022-03-31 14:00:00|1175.48|1174.98|1179.88|1177.38|1180.89|1178.39|1173.03|1171.8|673
1648738800000|2022-03-31 15:00:00|1179.9|1177.4|1175.98|1173.48|1180.13|1177.63|1173.49|1170.99|0
1648742400000|2022-03-31 16:00:00|1175.96|1173.46|1172.77|1170.27|1176.53|1174.03|1172.6|1170.1|0
1648746000000|2022-03-31 17:00:00|1172.87|1170.37|1172.35|1169.85|1173.69|1171.19|1171.64|1169.14|0
1648749600000|2022-03-31 18:00:00|1172.37|1169.87|1171.89|1169.39|1172.39|1169.89|1170.1|1167.6|0
1648753200000|2022-03-31 19:00:00|1171.91|1169.41|1165.85|1163.35|1173.7|1171.2|1165.43|1162.93|0
1648756800000|2022-03-31 20:00:00|1165.87|1163.37|1169.19|1166.69|1170.08|1167.58|1165.46|1162.96|0
1648760400000|2022-03-31 21:00:00|1169.2|1166.7|1168.94|1166.44|1169.22|1166.72|1168.29|1165.79|0
1648764000000|2022-03-31 22:00:00|1168.9|1166.4|1169.41|1166.91|1170.15|1167.65|1168.1|1165.6|0
1648767600000|2022-03-31 23:00:00|1169.42|1166.92|1169.64|1167.14|1170.43|1167.93|1169.2|1166.7|0
1648771200000|2022-04-01 00:00:00|1169.65|1167.15|1170.41|1167.91|1170.42|1167.92|1167.74|1165.24|0
1648774800000|2022-04-01 01:00:00|1170.42|1167.92|1170.4|1167.9|1171.63|1169.13|1169.2|1166.7|0
1648778400000|2022-04-01 02:00:00|1170.32|1167.82|1171.67|1169.17|1171.91|1169.41|1169.7|1167.2|0
1648782000000|2022-04-01 03:00:00|1171.68|1169.18|1172.13|1169.63|1172.43|1169.93|1171.65|1169.15|0
1648785600000|2022-04-01 04:00:00|1172.17|1169.67|1171.8|1169.3|1172.29|1169.79|1171.35|1168.85|0
1648789200000|2022-04-01 05:00:00|1171.79|1169.29|1171.02|1168.52|1173.68|1171.18|1171.02|1168.52|0
1648792800000|2022-04-01 06:00:00|1170.94|1168.44|1173.66|1171.16|1173.91|1171.41|1169.84|1167.34|0
1648796400000|2022-04-01 07:00:00|1173.67|1171.17|1176.1|1175.6|1176.15|1175.65|1165.45|1164.95|65
1648800000000|2022-04-01 08:00:00|1176.2|1175.7|1182|1181.5|1182.8|1182.3|1175.7|1175.2|5
1648803600000|2022-04-01 09:00:00|1182.05|1181.55|1180.85|1180.35|1183.9|1183.4|1178.65|1178.15|162
1648807200000|2022-04-01 10:00:00|1180.9|1180.4|1179.75|1179.25|1181|1180.5|1178.15|1177.65|50
1648810800000|2022-04-01 11:00:00|1179.9|1179.4|1178.94|1178.44|1179.9|1179.4|1177|1176.5|36
1648814400000|2022-04-01 12:00:00|1178.99|1178.49|1177.29|1176.79|1180.19|1179.69|1176.34|1175.84|25
1648818000000|2022-04-01 13:00:00|1177.34|1176.84|1183.34|1182.84|1183.49|1182.99|1174.74|1174.24|25
1648821600000|2022-04-01 14:00:00|1183.29|1182.79|1183.87|1181.37|1184.44|1183.54|1179.94|1177.44|43
1648825200000|2022-04-01 15:00:00|1183.81|1181.31|1178.5|1176|1184.65|1182.15|1177.93|1175.43|0
1648828800000|2022-04-01 16:00:00|1178.46|1175.96|1177.79|1175.29|1179.03|1176.53|1176.22|1173.72|0
1648832400000|2022-04-01 17:00:00|1177.77|1175.27|1179.91|1177.41|1180.84|1178.34|1176.12|1173.62|0
1648836000000|2022-04-01 18:00:00|1179.89|1177.39|1182.13|1179.63|1183.9|1181.4|1179.85|1177.35|0
1648839600000|2022-04-01 19:00:00|1182.12|1179.62|1185.23|1182.73|1185.5|1183|1179.13|1176.63|0
1648843200000|2022-04-01 20:00:00|1185.2|1182.7|1184.24|1181.74|1185.22|1182.72|1182.29|1179.79|0
1648846800000|2022-04-01 21:00:00|1184.22|1181.72|1184.22|1181.72|1184.22|1181.72|1184.22|1181.72|0
1649023200000|2022-04-03 22:00:00|1184.23|1181.73|1183.33|1180.83|1184.55|1182.05|1182.63|1180.13|0
1649026800000|2022-04-03 23:00:00|1183.29|1180.79|1181.95|1179.45|1183.89|1181.39|1181.39|1178.89|0
1649030400000|2022-04-04 00:00:00|1181.96|1179.46|1181.94|1179.44|1182.46|1179.96|1179.9|1177.4|0
1649034000000|2022-04-04 01:00:00|1181.93|1179.43|1182.91|1180.41|1183.43|1180.93|1181.3|1178.8|0
1649037600000|2022-04-04 02:00:00|1182.92|1180.42|1183.13|1180.63|1183.39|1180.89|1182.16|1179.66|0
1649041200000|2022-04-04 03:00:00|1183.14|1180.64|1184.44|1181.94|1184.47|1181.97|1182.89|1180.39|0
1649044800000|2022-04-04 04:00:00|1184.45|1181.95|1184.78|1182.28|1184.99|1182.49|1184.27|1181.77|0
1649048400000|2022-04-04 05:00:00|1184.79|1182.29|1188.72|1186.22|1189.4|1186.9|1184.26|1181.76|0
1649052000000|2022-04-04 06:00:00|1188.65|1186.15|1186.76|1184.26|1190.61|1188.11|1184.75|1182.25|0
1649055600000|2022-04-04 07:00:00|1186.78|1184.28|1184.29|1183.79|1187.69|1186.44|1180.05|1179.55|79
1649059200000|2022-04-04 08:00:00|1184.19|1183.69|1178.19|1177.69|1184.24|1183.74|1177.89|1177.39|39
1649062800000|2022-04-04 09:00:00|1178.24|1177.74|1178.54|1178.04|1180.94|1180.44|1177.64|1177.14|1
1649066400000|2022-04-04 10:00:00|1178.69|1178.19|1179.39|1178.89|1183.14|1182.64|1178.64|1178.14|0
1649070000000|2022-04-04 11:00:00|1179.49|1178.99|1178.4|1177.9|1180.2|1179.7|1177.59|1177.09|12
1649073600000|2022-04-04 12:00:00|1178.45|1177.95|1179.5|1179|1180.85|1180.35|1177.75|1177.25|0
1649077200000|2022-04-04 13:00:00|1179.45|1178.95|1179.5|1179|1182.75|1182.25|1178.45|1177.95|114
1649080800000|2022-04-04 14:00:00|1179.55|1179.05|1183.03|1180.53|1184.2|1181.7|1178.85|1178.35|154
1649084400000|2022-04-04 15:00:00|1182.98|1180.48|1186.47|1183.97|1187.22|1184.72|1182.98|1180.48|0
1649088000000|2022-04-04 16:00:00|1186.49|1183.99|1184.98|1182.48|1186.77|1184.27|1184.52|1182.02|0
1649091600000|2022-04-04 17:00:00|1184.96|1182.46|1186.02|1183.52|1186.05|1183.55|1184.31|1181.81|0
1649095200000|2022-04-04 18:00:00|1186|1183.5|1186.47|1183.97|1187.04|1184.54|1184.43|1181.93|0
1649098800000|2022-04-04 19:00:00|1186.45|1183.95|1187.91|1185.41|1188.42|1185.92|1185.89|1183.39|0
1649102400000|2022-04-04 20:00:00|1187.81|1185.31|1187.13|1184.63|1188.22|1185.72|1186.97|1184.47|0
1649106000000|2022-04-04 21:00:00|1187.17|1184.67|1187.4|1184.9|1187.4|1184.9|1187.07|1184.57|0
1649109600000|2022-04-04 22:00:00|1187.37|1184.87|1187.88|1185.38|1187.97|1185.47|1186.67|1184.17|0
1649113200000|2022-04-04 23:00:00|1187.87|1185.37|1187.36|1184.86|1188.25|1185.75|1187.36|1184.86|0
1649116800000|2022-04-05 00:00:00|1187.37|1184.87|1186.97|1184.47|1187.43|1184.93|1185.98|1183.48|0
1649120400000|2022-04-05 01:00:00|1186.98|1184.48|1187.23|1184.73|1187.69|1185.19|1186.25|1183.75|0
1649124000000|2022-04-05 02:00:00|1187.15|1184.65|1186.95|1184.45|1187.23|1184.73|1186.55|1184.05|0
1649127600000|2022-04-05 03:00:00|1186.96|1184.46|1186.72|1184.22|1187.21|1184.71|1186.01|1183.51|0
1649131200000|2022-04-05 04:00:00|1186.73|1184.23|1186.76|1184.26|1187.23|1184.73|1186.53|1184.03|0
1649134800000|2022-04-05 05:00:00|1186.77|1184.27|1185.59|1183.09|1187.01|1184.51|1184.61|1182.11|0
1649138400000|2022-04-05 06:00:00|1185.6|1183.1|1184|1181.5|1187.42|1184.92|1182.83|1180.33|0
1649142000000|2022-04-05 07:00:00|1184.16|1181.66|1177.09|1176.59|1187.85|1185.35|1173.65|1173.15|144
1649145600000|2022-04-05 08:00:00|1176.99|1176.49|1177.94|1177.44|1179.34|1178.84|1176.14|1175.64|56
1649149200000|2022-04-05 09:00:00|1177.89|1177.39|1174.44|1173.94|1177.89|1177.39|1173.54|1173.04|38
1649152800000|2022-04-05 10:00:00|1174.39|1173.89|1177.29|1176.79|1177.49|1176.99|1172.89|1172.39|17
1649156400000|2022-04-05 11:00:00|1177.24|1176.74|1177.95|1177.45|1178.89|1178.39|1176.39|1175.89|7
1649160000000|2022-04-05 12:00:00|1177.9|1177.4|1182.25|1181.75|1183|1182.5|1177.1|1176.6|50
1649163600000|2022-04-05 13:00:00|1182.35|1181.85|1181.55|1181.05|1183.8|1183.3|1179.15|1178.65|176
1649167200000|2022-04-05 14:00:00|1181.5|1181|1182.72|1180.22|1184.08|1181.58|1177.85|1176.6|520
1649170800000|2022-04-05 15:00:00|1182.74|1180.24|1181.7|1179.2|1184.47|1181.97|1181.19|1178.69|0
1649174400000|2022-04-05 16:00:00|1181.68|1179.18|1181.93|1179.43|1182.42|1179.92|1179.19|1176.69|0
1649178000000|2022-04-05 17:00:00|1181.91|1179.41|1180.49|1177.99|1184.45|1181.95|1179.71|1177.21|0
1649181600000|2022-04-05 18:00:00|1180.47|1177.97|1180.08|1177.58|1182.2|1179.7|1179.54|1177.04|0
1649185200000|2022-04-05 19:00:00|1180.1|1177.6|1178.58|1176.08|1180.89|1178.39|1175.34|1172.84|0
1649188800000|2022-04-05 20:00:00|1178.61|1176.11|1179.59|1177.09|1179.64|1177.14|1177.94|1175.44|0
1649192400000|2022-04-05 21:00:00|1179.61|1177.11|1179.74|1177.24|1179.96|1177.46|1179.55|1177.05|0
1649196000000|2022-04-05 22:00:00|1179.73|1177.23|1179.1|1176.6|1179.74|1177.24|1178.12|1175.62|0
1649199600000|2022-04-05 23:00:00|1179.11|1176.61|1178.64|1176.14|1179.43|1176.93|1178.42|1175.92|0
1649203200000|2022-04-06 00:00:00|1178.63|1176.13|1175.14|1172.64|1179.45|1176.95|1175.14|1172.64|0
1649206800000|2022-04-06 01:00:00|1175.13|1172.63|1174.44|1171.94|1177.38|1174.88|1174.18|1171.68|0
1649210400000|2022-04-06 02:00:00|1174.43|1171.93|1175.01|1172.51|1175.22|1172.72|1174.17|1171.67|0
1649214000000|2022-04-06 03:00:00|1174.96|1172.46|1174.74|1172.24|1175.48|1172.98|1174.22|1171.72|0
1649217600000|2022-04-06 04:00:00|1174.75|1172.25|1175.02|1172.52|1176.01|1173.51|1174.74|1172.24|0
1649221200000|2022-04-06 05:00:00|1175.03|1172.53|1177.19|1174.69|1177.55|1175.05|1175.02|1172.52|0
1649224800000|2022-04-06 06:00:00|1177.18|1174.68|1177.46|1174.96|1180.64|1178.14|1176.95|1174.45|0
1649228400000|2022-04-06 07:00:00|1177.54|1175.04|1170.51|1170.01|1180.05|1177.55|1170.51|1170.01|7
1649232000000|2022-04-06 08:00:00|1170.46|1169.96|1172.66|1172.16|1172.81|1172.31|1169.66|1169.16|72
1649235600000|2022-04-06 09:00:00|1172.71|1172.21|1169.91|1169.41|1173.31|1172.81|1169.56|1169.06|34
1649239200000|2022-04-06 10:00:00|1169.81|1169.31|1171.56|1171.06|1174.26|1173.76|1169.21|1168.71|81
1649242800000|2022-04-06 11:00:00|1171.51|1171.01|1168.92|1168.42|1172.16|1171.66|1168.47|1167.97|33
1649246400000|2022-04-06 12:00:00|1168.87|1168.37|1167.37|1166.87|1169.42|1168.92|1167.22|1166.72|130
1649250000000|2022-04-06 13:00:00|1167.27|1166.77|1167.37|1166.87|1170.72|1170.22|1165.22|1164.72|111
1649253600000|2022-04-06 14:00:00|1167.42|1166.92|1171.66|1169.16|1174.41|1172.94|1167.37|1166.87|84
1649257200000|2022-04-06 15:00:00|1171.58|1169.08|1174.61|1172.11|1176.22|1173.72|1170.63|1168.13|0
1649260800000|2022-04-06 16:00:00|1174.65|1172.15|1172.6|1170.1|1175.28|1172.78|1170.55|1168.05|0
1649264400000|2022-04-06 17:00:00|1172.52|1170.02|1175.12|1172.62|1177.72|1175.22|1171.5|1169|0
1649268000000|2022-04-06 18:00:00|1175.32|1172.82|1180.93|1178.43|1182.84|1180.34|1166.97|1164.47|0
1649271600000|2022-04-06 19:00:00|1181|1178.5|1175.82|1173.32|1183.92|1181.42|1172.09|1169.59|0
1649275200000|2022-04-06 20:00:00|1177.19|1174.69|1175.81|1173.31|1177.75|1175.25|1175.74|1173.24|0
1649278800000|2022-04-06 21:00:00|1175.74|1173.24|1176.04|1173.54|1176.19|1173.69|1175.74|1173.24|0
1649282400000|2022-04-06 22:00:00|1176.06|1173.56|1177.12|1174.62|1177.75|1175.25|1175.81|1173.31|0
1649286000000|2022-04-06 23:00:00|1177.07|1174.57|1172.87|1170.37|1177.37|1174.87|1172.47|1169.97|0
1649289600000|2022-04-07 00:00:00|1172.86|1170.36|1171.72|1169.22|1173.5|1171|1170.69|1168.19|0
1649293200000|2022-04-07 01:00:00|1171.8|1169.3|1173.29|1170.79|1174.55|1172.05|1171.09|1168.59|0
1649296800000|2022-04-07 02:00:00|1173.21|1170.71|1172.35|1169.85|1173.45|1170.95|1171.95|1169.45|0
1649300400000|2022-04-07 03:00:00|1172.38|1169.88|1170.02|1167.52|1172.58|1170.08|1169.98|1167.48|0
1649304000000|2022-04-07 04:00:00|1170.06|1167.56|1169.84|1167.34|1170.69|1168.19|1169.12|1166.62|0
1649307600000|2022-04-07 05:00:00|1169.8|1167.3|1170.88|1168.38|1171.9|1169.4|1168.59|1166.09|0
1649311200000|2022-04-07 06:00:00|1171.04|1168.54|1173.43|1170.93|1174.24|1171.74|1170.33|1167.83|0
1649314800000|2022-04-07 07:00:00|1178.25|1175.75|1168.61|1168.11|1178.74|1176.24|1164.29|1163.79|162
1649318400000|2022-04-07 08:00:00|1168.51|1168.01|1167.16|1166.66|1169.41|1168.91|1163.91|1163.41|102
1649322000000|2022-04-07 09:00:00|1167.21|1166.71|1171.01|1170.51|1171.71|1171.21|1167.21|1166.71|83
1649325600000|2022-04-07 10:00:00|1171.06|1170.56|1171.76|1171.26|1173.86|1173.36|1170.61|1170.11|20
1649329200000|2022-04-07 11:00:00|1171.81|1171.31|1172.63|1172.13|1174.18|1173.68|1168.36|1167.86|144
1649332800000|2022-04-07 12:00:00|1172.68|1172.18|1168.48|1167.98|1173.73|1173.23|1167.73|1167.23|120
1649336400000|2022-04-07 13:00:00|1168.43|1167.93|1167.38|1166.88|1170.28|1169.78|1165.98|1165.48|588
1649340000000|2022-04-07 14:00:00|1167.28|1166.78|1163.87|1161.37|1168.25|1167.32|1161.29|1158.79|711
1649343600000|2022-04-07 15:00:00|1163.67|1161.17|1160.98|1158.48|1166.45|1163.95|1159.57|1157.07|0
1649347200000|2022-04-07 16:00:00|1160.9|1158.4|1160.82|1158.32|1163.56|1161.06|1158.56|1156.06|0
1649350800000|2022-04-07 17:00:00|1160.74|1158.24|1170.83|1168.33|1171.45|1168.95|1160.43|1157.93|0
1649354400000|2022-04-07 18:00:00|1170.9|1168.4|1176.39|1173.89|1176.94|1174.44|1169.03|1166.53|0
1649358000000|2022-04-07 19:00:00|1176|1173.5|1175.06|1172.56|1180.77|1178.27|1173.97|1171.47|0
1649361600000|2022-04-07 20:00:00|1172.75|1170.25|1171.91|1169.41|1173.15|1170.65|1170.73|1168.23|0
1649365200000|2022-04-07 21:00:00|1171.96|1169.46|1171.76|1169.26|1172.03|1169.53|1171.51|1169.01|0
1649368800000|2022-04-07 22:00:00|1171.75|1169.25|1172.3|1169.8|1172.85|1170.35|1171.63|1169.13|0
1649372400000|2022-04-07 23:00:00|1172.25|1169.75|1173.85|1171.35|1174.32|1171.82|1171.91|1169.41|0
1649376000000|2022-04-08 00:00:00|1173.84|1171.34|1174.2|1171.7|1176.08|1173.58|1173.08|1170.58|0
1649379600000|2022-04-08 01:00:00|1174.28|1171.78|1173.26|1170.76|1174.51|1172.01|1173.18|1170.68|0
1649383200000|2022-04-08 02:00:00|1173.22|1170.72|1175.38|1172.88|1175.53|1173.03|1173.18|1170.68|0
1649386800000|2022-04-08 03:00:00|1175.45|1172.95|1169.74|1167.24|1175.61|1173.11|1169.48|1166.98|0
1649390400000|2022-04-08 04:00:00|1174.51|1172.01|1173.73|1171.23|1174.59|1172.09|1173.26|1170.76|0
1649394000000|2022-04-08 05:00:00|1173.69|1171.19|1176.08|1173.58|1176.32|1173.82|1173.26|1170.76|0
1649397600000|2022-04-08 06:00:00|1176.16|1173.66|1178.86|1176.36|1179.33|1176.83|1175.53|1173.03|0
1649401200000|2022-04-08 07:00:00|1175.99|1173.49|1187.65|1187.15|1187.85|1187.35|1174.64|1172.14|87
1649404800000|2022-04-08 08:00:00|1187.6|1187.1|1186.1|1185.6|1189.3|1188.8|1185.8|1185.3|302
1649408400000|2022-04-08 09:00:00|1186.3|1185.8|1190.1|1189.6|1190.7|1190.2|1185.95|1185.45|233
1649412000000|2022-04-08 10:00:00|1190.05|1189.55|1188.45|1187.95|1190.7|1190.2|1187.3|1186.8|1176
1649415600000|2022-04-08 11:00:00|1188.5|1188|1190.99|1190.49|1192.39|1191.89|1187.35|1186.85|658
1649419200000|2022-04-08 12:00:00|1191.04|1190.54|1190.24|1189.74|1193.19|1192.69|1189.74|1189.24|823
1649422800000|2022-04-08 13:00:00|1190.19|1189.69|1189.79|1189.29|1193.94|1193.44|1188.19|1187.69|477
1649426400000|2022-04-08 14:00:00|1189.64|1189.14|1202.55|1200.05|1202.63|1200.13|1189.59|1189.09|295
1649430000000|2022-04-08 15:00:00|1202.39|1199.89|1201.75|1199.25|1204.06|1201.56|1199.44|1196.94|0
1649433600000|2022-04-08 16:00:00|1201.67|1199.17|1203.68|1201.18|1205.19|1202.69|1200.24|1197.74|0
1649437200000|2022-04-08 17:00:00|1203.76|1201.26|1199.44|1196.94|1203.76|1201.26|1198.64|1196.14|0
1649440800000|2022-04-08 18:00:00|1199.36|1196.86|1198.79|1196.29|1201|1198.5|1195.67|1193.17|0
1649444400000|2022-04-08 19:00:00|1198.63|1196.13|1196.25|1193.75|1201.27|1198.77|1193.14|1190.64|0
1649448000000|2022-04-08 20:00:00|1193.8|1191.3|1193.02|1190.52|1195|1192.5|1192.21|1189.71|0
1649628000000|2022-04-10 22:00:00|1166.81|1164.31|1151.3|1148.8|1166.81|1164.31|1150.72|1148.22|0
1649631600000|2022-04-10 23:00:00|1151.31|1148.81|1148.25|1145.75|1151.53|1149.03|1148.25|1145.75|0
1649635200000|2022-04-11 00:00:00|1148.22|1145.72|1154.52|1152.02|1154.77|1152.27|1145.48|1142.98|0
1649638800000|2022-04-11 01:00:00|1154.51|1152.01|1150.03|1147.53|1155.03|1152.53|1148.84|1146.34|0
1649642400000|2022-04-11 02:00:00|1150.02|1147.52|1147.76|1145.26|1150.28|1147.78|1147.48|1144.98|0
1649646000000|2022-04-11 03:00:00|1147.75|1145.25|1147.96|1145.46|1149.45|1146.95|1146.45|1143.95|0
1649649600000|2022-04-11 04:00:00|1147.97|1145.47|1146.66|1144.16|1148.95|1146.45|1146.66|1144.16|0
1649653200000|2022-04-11 05:00:00|1146.67|1144.17|1149.6|1147.1|1149.6|1147.1|1145.91|1143.41|0
1649656800000|2022-04-11 06:00:00|1149.61|1147.11|1150.56|1148.06|1154.47|1151.97|1149.35|1146.85|0
1649660400000|2022-04-11 07:00:00|1150.63|1148.13|1192.04|1191.54|1194.24|1193.74|1149.86|1147.36|71
1649664000000|2022-04-11 08:00:00|1191.99|1191.49|1191.14|1190.64|1194.79|1194.29|1189.99|1189.49|303
1649667600000|2022-04-11 09:00:00|1191.09|1190.59|1193.69|1193.19|1195.34|1194.84|1190.59|1190.09|564
1649671200000|2022-04-11 10:00:00|1193.74|1193.24|1191.74|1191.24|1194.89|1194.39|1190.59|1190.09|1595
1649674800000|2022-04-11 11:00:00|1191.79|1191.29|1184.87|1184.37|1192.09|1191.59|1184.47|1183.97|1706
1649678400000|2022-04-11 12:00:00|1185.32|1184.82|1183.32|1182.82|1185.32|1184.82|1182.87|1182.37|40
1649682000000|2022-04-11 13:00:00|1183.27|1182.77|1178.72|1178.22|1186.37|1185.87|1176.77|1176.27|289
1649685600000|2022-04-11 14:00:00|1178.77|1178.27|1176.85|1174.35|1180.55|1178.83|1175.43|1172.93|7217
1649689200000|2022-04-11 15:00:00|1176.83|1174.33|1176.17|1173.67|1177.46|1174.96|1173.62|1171.12|0
1649692800000|2022-04-11 16:00:00|1176.15|1173.65|1174.28|1171.78|1176.17|1173.67|1173.26|1170.76|0
1649696400000|2022-04-11 17:00:00|1174.25|1171.75|1175.17|1172.67|1175.68|1173.18|1173.34|1170.84|0
1649700000000|2022-04-11 18:00:00|1175.15|1172.65|1175.61|1173.11|1176.72|1174.22|1172.72|1170.22|0
1649703600000|2022-04-11 19:00:00|1175.57|1173.07|1167.53|1165.03|1176.69|1174.19|1167.2|1164.7|0
1649707200000|2022-04-11 20:00:00|1168.02|1165.52|1168.17|1165.67|1168.53|1166.03|1166.81|1164.31|0
1649710800000|2022-04-11 21:00:00|1169.41|1166.91|1169.46|1166.96|1169.68|1167.18|1169.28|1166.78|0
1649714400000|2022-04-11 22:00:00|1168.23|1165.73|1169.22|1166.72|1170.46|1167.96|1168.22|1165.72|0
1649718000000|2022-04-11 23:00:00|1169.23|1166.73|1167.12|1164.62|1169.31|1166.81|1166.36|1163.86|0
1649721600000|2022-04-12 00:00:00|1167.11|1164.61|1164.68|1162.18|1169.05|1166.55|1164.41|1161.91|0
1649725200000|2022-04-12 01:00:00|1164.67|1162.17|1163.34|1160.84|1165.17|1162.67|1163.09|1160.59|0
1649728800000|2022-04-12 02:00:00|1163.35|1160.85|1163.66|1161.16|1163.9|1161.4|1162.87|1160.37|0
1649732400000|2022-04-12 03:00:00|1163.67|1161.17|1162.16|1159.66|1163.72|1161.22|1161.91|1159.41|0
1649736000000|2022-04-12 04:00:00|1162.17|1159.67|1161.45|1158.95|1163.33|1160.83|1161.12|1158.62|0
1649739600000|2022-04-12 05:00:00|1161.46|1158.96|1163.15|1160.65|1164.31|1161.81|1161.19|1158.69|0
1649743200000|2022-04-12 06:00:00|1163.14|1160.64|1167.21|1164.71|1168.56|1166.06|1162.08|1159.58|0
1649746800000|2022-04-12 07:00:00|1167.22|1164.72|1175.78|1175.28|1178.69|1177.43|1165.05|1162.55|270
1649750400000|2022-04-12 08:00:00|1175.73|1175.23|1183.28|1182.78|1184.68|1184.18|1172.38|1171.88|140
1649754000000|2022-04-12 09:00:00|1183.33|1182.83|1185.28|1184.78|1186.38|1185.88|1181.78|1181.28|34
1649757600000|2022-04-12 10:00:00|1185.18|1184.68|1183.38|1182.88|1188.48|1187.98|1177.53|1177.03|131
1649761200000|2022-04-12 11:00:00|1183.48|1182.98|1179.28|1178.78|1184.58|1184.08|1173.73|1173.23|64
1649764800000|2022-04-12 12:00:00|1179.33|1178.83|1177.88|1177.38|1180.08|1179.58|1173.23|1172.73|191
1649768400000|2022-04-12 13:00:00|1177.78|1177.28|1178.48|1177.98|1180.63|1180.13|1171.43|1170.93|196
1649772000000|2022-04-12 14:00:00|1178.53|1178.03|1173.36|1170.86|1180.15|1178.63|1172.71|1170.21|351
1649775600000|2022-04-12 15:00:00|1173.34|1170.84|1175.59|1173.09|1176.47|1173.97|1172.64|1170.14|0
1649779200000|2022-04-12 16:00:00|1175.6|1173.1|1173.58|1171.08|1175.77|1173.27|1172|1169.5|0
1649782800000|2022-04-12 17:00:00|1173.55|1171.05|1169.66|1167.16|1174.76|1172.26|1169.22|1166.72|0
1649786400000|2022-04-12 18:00:00|1169.64|1167.14|1167.79|1165.29|1170.76|1168.26|1166.16|1163.66|0
1649790000000|2022-04-12 19:00:00|1167.76|1165.26|1167.67|1165.17|1168.43|1165.93|1164.53|1162.03|0
1649793600000|2022-04-12 20:00:00|1167.6|1165.1|1168.49|1165.99|1169.48|1166.98|1166.5|1164|0
1649797200000|2022-04-12 21:00:00|1170.45|1167.95|1170.56|1168.06|1170.6|1168.1|1170.32|1167.82|0
1649800800000|2022-04-12 22:00:00|1168.8|1166.3|1170.1|1167.6|1170.1|1167.6|1168.1|1165.6|0
1649804400000|2022-04-12 23:00:00|1170.09|1167.59|1171.54|1169.04|1171.67|1169.17|1169.98|1167.48|0
1649808000000|2022-04-13 00:00:00|1171.53|1169.03|1173.28|1170.78|1173.28|1170.78|1170.82|1168.32|0
1649811600000|2022-04-13 01:00:00|1173.27|1170.77|1172.56|1170.06|1173.51|1171.01|1172.21|1169.71|0
1649815200000|2022-04-13 02:00:00|1172.53|1170.03|1172.44|1169.94|1173.58|1171.08|1172.06|1169.56|0
1649818800000|2022-04-13 03:00:00|1172.5|1170|1173.57|1171.07|1174|1171.5|1172.5|1170|0
1649822400000|2022-04-13 04:00:00|1173.58|1171.08|1172.67|1170.17|1174|1171.5|1172.18|1169.68|0
1649826000000|2022-04-13 05:00:00|1172.66|1170.16|1177.05|1174.55|1177.48|1174.98|1172.44|1169.94|0
1649829600000|2022-04-13 06:00:00|1177.06|1174.56|1173.37|1170.87|1177.27|1174.77|1172.8|1170.3|0
1649833200000|2022-04-13 07:00:00|1174.89|1172.39|1192.45|1191.95|1193.35|1192.85|1172.85|1170.35|314
1649836800000|2022-04-13 08:00:00|1192.4|1191.9|1194.6|1194.1|1197.25|1196.75|1192.1|1191.6|188
1649840400000|2022-04-13 09:00:00|1194.5|1194|1195.75|1195.25|1198.6|1198.1|1193.35|1192.85|107
1649844000000|2022-04-13 10:00:00|1195.7|1195.2|1202.15|1199.65|1202.18|1201.28|1195.35|1194.85|83
1649847600000|2022-04-13 11:00:00|1202.16|1199.66|1198.99|1196.49|1203.14|1200.64|1198.7|1196.2|254
1649851200000|2022-04-13 12:00:00|1198.97|1196.47|1197.46|1194.96|1199.75|1197.25|1196.83|1194.33|0
1649854800000|2022-04-13 13:00:00|1197.48|1194.98|1200.93|1198.43|1202.47|1199.97|1196.85|1194.35|0
1649858400000|2022-04-13 14:00:00|1200.97|1198.47|1202.23|1199.73|1203.34|1200.84|1199.61|1197.11|0
1649862000000|2022-04-13 15:00:00|1202.25|1199.75|1204.02|1201.52|1206.22|1203.72|1202.19|1199.69|0
1649865600000|2022-04-13 16:00:00|1204|1201.5|1205.51|1203.01|1206.61|1204.11|1203.37|1200.87|0
1649869200000|2022-04-13 17:00:00|1205.53|1203.03|1204.73|1202.23|1206.49|1203.99|1203.76|1201.26|0
1649872800000|2022-04-13 18:00:00|1204.75|1202.25|1205.91|1203.41|1206.19|1203.69|1204.38|1201.88|0
1649876400000|2022-04-13 19:00:00|1205.93|1203.43|1206.93|1204.43|1207.62|1205.12|1204.95|1202.45|0
1649880000000|2022-04-13 20:00:00|1206.83|1204.33|1205.3|1202.8|1206.83|1204.33|1205.25|1202.75|0
1649883600000|2022-04-13 21:00:00|1205.28|1202.78|1205.39|1202.89|1205.48|1202.98|1205.14|1202.64|0
1649887200000|2022-04-13 22:00:00|1205.52|1203.02|1206.53|1204.03|1206.6|1204.1|1205.25|1202.75|0
1649890800000|2022-04-13 23:00:00|1206.54|1204.04|1205.4|1202.9|1206.6|1204.1|1205.23|1202.73|0
1649894400000|2022-04-14 00:00:00|1205.42|1202.92|1207.8|1205.3|1208.96|1206.46|1205.33|1202.83|0
1649898000000|2022-04-14 01:00:00|1207.83|1205.33|1208.5|1206|1208.73|1206.23|1207.05|1204.55|0
1649901600000|2022-04-14 02:00:00|1208.49|1205.99|1208.51|1206.01|1209.64|1207.14|1208.26|1205.76|0
1649905200000|2022-04-14 03:00:00|1208.54|1206.04|1208.95|1206.45|1209.45|1206.95|1208.25|1205.75|0
1649908800000|2022-04-14 04:00:00|1208.96|1206.46|1210.42|1207.92|1211.1|1208.6|1208.96|1206.46|0
1649912400000|2022-04-14 05:00:00|1210.41|1207.91|1210.61|1208.11|1212.01|1209.51|1210.19|1207.69|0
1649916000000|2022-04-14 06:00:00|1210.56|1208.06|1209.89|1207.39|1212.6|1210.1|1209.24|1206.74|0
1649919600000|2022-04-14 07:00:00|1210.05|1207.55|1210.37|1207.87|1211.76|1209.26|1208.11|1205.61|0
1649923200000|2022-04-14 08:00:00|1210.01|1207.51|1208.72|1206.22|1210.88|1208.38|1207.38|1204.88|0
1649926800000|2022-04-14 09:00:00|1208.7|1206.2|1207.74|1205.24|1208.89|1206.39|1205.66|1203.16|0
1649930400000|2022-04-14 10:00:00|1207.89|1205.39|1209.6|1207.1|1209.93|1207.43|1207.69|1205.19|0
1649934000000|2022-04-14 11:00:00|1209.57|1207.07|1209.36|1206.86|1212|1209.5|1208.82|1206.32|0
1649937600000|2022-04-14 12:00:00|1209.38|1206.88|1209.72|1207.22|1212.17|1209.67|1209.12|1206.62|0
1649941200000|2022-04-14 13:00:00|1209.87|1207.37|1209.47|1206.97|1213.47|1210.97|1208.2|1205.7|0
1649944800000|2022-04-14 14:00:00|1209.52|1207.02|1209.21|1206.71|1211.11|1208.61|1208.04|1205.54|0
1649948400000|2022-04-14 15:00:00|1209.2|1206.7|1207.39|1204.89|1210.86|1208.36|1207.23|1204.73|0
1649952000000|2022-04-14 16:00:00|1207.37|1204.87|1205.07|1202.57|1208.25|1205.75|1204.07|1201.57|0
1649955600000|2022-04-14 17:00:00|1205.05|1202.55|1207.93|1205.43|1207.95|1205.45|1204.16|1201.66|0
1649959200000|2022-04-14 18:00:00|1207.92|1205.42|1204.69|1202.19|1208.9|1206.4|1204.69|1202.19|0
1649962800000|2022-04-14 19:00:00|1204.7|1202.2|1203.64|1201.14|1206.08|1203.58|1203.1|1200.6|0
1649966400000|2022-04-14 20:00:00|1204.32|1201.82|1204.45|1201.95|1204.65|1202.15|1203.36|1200.86|0
1649970000000|2022-04-14 21:00:00|1205.93|1203.43|1205.93|1203.43|1205.93|1203.43|1205.93|1203.43|0
1650232800000|2022-04-17 22:00:00|1204.07|1201.57|1200.23|1197.73|1204.07|1201.57|1199.22|1196.72|0
1650236400000|2022-04-17 23:00:00|1200.24|1197.74|1196.79|1194.29|1200.37|1197.87|1196.5|1194|0
1650240000000|2022-04-18 00:00:00|1196.78|1194.28|1197.69|1195.19|1198.78|1196.28|1196.31|1193.81|0
1650243600000|2022-04-18 01:00:00|1197.7|1195.2|1198.92|1196.42|1199.62|1197.12|1197.14|1194.64|0
1650247200000|2022-04-18 02:00:00|1198.93|1196.43|1199.14|1196.64|1199.45|1196.95|1198.23|1195.73|0
1650250800000|2022-04-18 03:00:00|1199.15|1196.65|1199.88|1197.38|1200.15|1197.65|1198.46|1195.96|0
1650254400000|2022-04-18 04:00:00|1199.84|1197.34|1199.08|1196.58|1200.15|1197.65|1198.46|1195.96|0
1650258000000|2022-04-18 05:00:00|1199.09|1196.59|1200.95|1198.45|1201.29|1198.79|1199.08|1196.58|0
1650261600000|2022-04-18 06:00:00|1200.96|1198.46|1200.96|1198.46|1202.05|1199.55|1200.27|1197.77|0
1650265200000|2022-04-18 07:00:00|1200.97|1198.47|1200.53|1198.03|1201.08|1198.58|1199.21|1196.71|0
1650268800000|2022-04-18 08:00:00|1202.25|1199.75|1202.99|1200.49|1204.42|1201.92|1202.21|1199.71|0
1650272400000|2022-04-18 09:00:00|1202.95|1200.45|1201.79|1199.29|1203.06|1200.56|1200.62|1198.12|0
1650276000000|2022-04-18 10:00:00|1201.77|1199.27|1202.97|1200.47|1203.62|1201.12|1201.65|1199.15|0
1650279600000|2022-04-18 11:00:00|1202.98|1200.48|1204.56|1202.06|1206.77|1204.27|1202.98|1200.48|0
1650283200000|2022-04-18 12:00:00|1204.63|1202.13|1204.4|1201.9|1205.99|1203.49|1203.62|1201.12|0
1650286800000|2022-04-18 13:00:00|1204.36|1201.86|1207.19|1204.69|1211.97|1209.47|1204.05|1201.55|0
1650290400000|2022-04-18 14:00:00|1207.18|1204.68|1209.36|1206.86|1212.06|1209.56|1205.2|1202.7|0
1650294000000|2022-04-18 15:00:00|1209.37|1206.87|1205.55|1203.05|1210.7|1208.2|1202.83|1200.33|0
1650297600000|2022-04-18 16:00:00|1205.49|1202.99|1203.84|1201.34|1205.71|1203.21|1201.18|1198.68|0
1650301200000|2022-04-18 17:00:00|1203.97|1201.47|1211.34|1208.84|1212.99|1210.49|1203.41|1200.91|0
1650304800000|2022-04-18 18:00:00|1211.35|1208.85|1209.09|1206.59|1213.06|1210.56|1208.84|1206.34|0
1650308400000|2022-04-18 19:00:00|1209.13|1206.63|1208.6|1206.1|1209.62|1207.12|1201.65|1199.15|0
1650312000000|2022-04-18 20:00:00|1205.9|1203.4|1208.56|1206.06|1210.13|1207.63|1205.44|1202.94|0
1650315600000|2022-04-18 21:00:00|1211.14|1208.64|1211.45|1208.95|1211.63|1209.13|1211.05|1208.55|0
1650319200000|2022-04-18 22:00:00|1208.99|1206.49|1208.06|1205.56|1209.29|1206.79|1208.06|1205.56|0
1650322800000|2022-04-18 23:00:00|1208.08|1205.58|1211|1208.5|1211.3|1208.8|1207.51|1205.01|0
1650326400000|2022-04-19 00:00:00|1211.01|1208.51|1201.97|1199.47|1211.08|1208.58|1200.56|1198.06|0
1650330000000|2022-04-19 01:00:00|1201.96|1199.46|1204.3|1201.8|1205.03|1202.53|1201.72|1199.22|0
1650333600000|2022-04-19 02:00:00|1204.27|1201.77|1204.29|1201.79|1204.75|1202.25|1203.35|1200.85|0
1650337200000|2022-04-19 03:00:00|1204.32|1201.82|1205.15|1202.65|1206.31|1203.81|1204.1|1201.6|0
1650340800000|2022-04-19 04:00:00|1205.16|1202.66|1206.25|1203.75|1206.48|1203.98|1204.89|1202.39|0
1650344400000|2022-04-19 05:00:00|1206.24|1203.74|1207.52|1205.02|1208.3|1205.8|1205.03|1202.53|0
1650348000000|2022-04-19 06:00:00|1207.51|1205.01|1207.75|1205.25|1210.14|1207.64|1205.75|1203.25|0
1650351600000|2022-04-19 07:00:00|1207.74|1205.24|1196.12|1195.62|1208.53|1208.03|1194.4|1193.9|85
1650355200000|2022-04-19 08:00:00|1196.07|1195.57|1192.87|1192.37|1201.22|1200.72|1192.42|1191.92|172
1650358800000|2022-04-19 09:00:00|1192.92|1192.42|1189.02|1188.52|1193.97|1193.47|1187.57|1187.07|48
1650362400000|2022-04-19 10:00:00|1188.97|1188.47|1189.27|1188.77|1191.57|1191.07|1187.47|1186.97|34
1650366000000|2022-04-19 11:00:00|1189.32|1188.82|1190.66|1190.16|1192.56|1192.06|1188.22|1187.72|12
1650369600000|2022-04-19 12:00:00|1190.71|1190.21|1190.66|1190.16|1190.91|1190.41|1188.16|1187.66|9
1650373200000|2022-04-19 13:00:00|1190.81|1190.31|1195.01|1194.51|1196.66|1196.16|1188.76|1188.26|166
1650376800000|2022-04-19 14:00:00|1195.06|1194.56|1197.35|1194.85|1199.48|1196.98|1193.58|1192.57|32
1650380400000|2022-04-19 15:00:00|1197.36|1194.86|1197.46|1194.96|1198.45|1195.95|1195.8|1193.3|0
1650384000000|2022-04-19 16:00:00|1197.54|1195.04|1197.06|1194.56|1198.68|1196.18|1196.57|1194.07|0
1650387600000|2022-04-19 17:00:00|1197.05|1194.55|1197.91|1195.41|1198.41|1195.91|1196.05|1193.55|0
1650391200000|2022-04-19 18:00:00|1197.89|1195.39|1197.9|1195.4|1198.1|1195.6|1195.91|1193.41|0
1650394800000|2022-04-19 19:00:00|1197.88|1195.38|1201.35|1198.85|1201.48|1198.98|1197.44|1194.94|0
1650398400000|2022-04-19 20:00:00|1201.36|1198.86|1198.07|1195.57|1201.37|1198.87|1196.48|1193.98|0
1650402000000|2022-04-19 21:00:00|1198.33|1195.83|1198.02|1195.52|1198.35|1195.85|1197.93|1195.43|0
1650405600000|2022-04-19 22:00:00|1197.75|1195.25|1198.75|1196.25|1199.4|1196.9|1197.55|1195.05|0
1650409200000|2022-04-19 23:00:00|1198.76|1196.26|1198.51|1196.01|1198.85|1196.35|1197.68|1195.18|0
1650412800000|2022-04-20 00:00:00|1198.49|1195.99|1200.07|1197.57|1200.62|1198.12|1198.1|1195.6|0
1650416400000|2022-04-20 01:00:00|1200.05|1197.55|1196.57|1194.07|1200.67|1198.17|1196.28|1193.78|0
1650420000000|2022-04-20 02:00:00|1196.58|1194.08|1198.2|1195.7|1198.2|1195.7|1196.32|1193.82|0
1650423600000|2022-04-20 03:00:00|1198.21|1195.71|1199.38|1196.88|1199.58|1197.08|1197.48|1194.98|0
1650427200000|2022-04-20 04:00:00|1199.39|1196.89|1199.32|1196.82|1199.58|1197.08|1198.43|1195.93|0
1650430800000|2022-04-20 05:00:00|1199.38|1196.88|1199.96|1197.46|1200.21|1197.71|1196.41|1193.91|0
1650434400000|2022-04-20 06:00:00|1199.95|1197.45|1198.27|1195.77|1200.17|1197.67|1196.43|1193.93|0
1650438000000|2022-04-20 07:00:00|1198.69|1196.19|1193.99|1193.49|1198.7|1196.2|1186.98|1186.48|20
1650441600000|2022-04-20 08:00:00|1193.94|1193.44|1193.84|1193.34|1195.34|1194.84|1192.24|1191.74|0
1650445200000|2022-04-20 09:00:00|1193.79|1193.29|1195.54|1195.04|1196.04|1195.54|1192.89|1192.39|16
1650448800000|2022-04-20 10:00:00|1195.64|1195.14|1193.94|1193.44|1197.49|1196.99|1193.94|1193.44|13
1650452400000|2022-04-20 11:00:00|1193.99|1193.49|1196.73|1196.23|1196.73|1196.23|1192.14|1191.64|5
1650456000000|2022-04-20 12:00:00|1196.63|1196.13|1197.03|1196.53|1198.58|1198.08|1195.23|1194.73|5
1650459600000|2022-04-20 13:00:00|1196.93|1196.43|1194.28|1193.78|1198.38|1197.88|1193.13|1192.63|58
1650463200000|2022-04-20 14:00:00|1194.23|1193.73|1195.83|1193.33|1196.35|1195.07|1192.27|1190.73|218
1650466800000|2022-04-20 15:00:00|1195.81|1193.31|1194.73|1192.23|1195.99|1193.49|1193.47|1190.97|0
1650470400000|2022-04-20 16:00:00|1194.72|1192.22|1195.49|1192.99|1196.07|1193.57|1192.96|1190.46|0
1650474000000|2022-04-20 17:00:00|1195.5|1193|1195.43|1192.93|1196.59|1194.09|1194.52|1192.02|0
1650477600000|2022-04-20 18:00:00|1195.42|1192.92|1190.98|1188.48|1195.94|1193.44|1190.15|1187.65|0
1650481200000|2022-04-20 19:00:00|1190.9|1188.4|1192.76|1190.26|1195.14|1192.64|1190.89|1188.39|0
1650484800000|2022-04-20 20:00:00|1192.75|1190.25|1195.57|1193.07|1195.89|1193.39|1192.75|1190.25|0
1650488400000|2022-04-20 21:00:00|1195.26|1192.76|1195.11|1192.61|1195.52|1193.02|1195.11|1192.61|216
1650492000000|2022-04-20 22:00:00|1195.37|1192.87|1194.94|1192.44|1196.1|1193.6|1194.71|1192.21|0
1650495600000|2022-04-20 23:00:00|1194.93|1192.43|1195.37|1192.87|1195.78|1193.28|1194.81|1192.31|0
1650499200000|2022-04-21 00:00:00|1195.36|1192.86|1195.94|1193.44|1196.17|1193.67|1194.73|1192.23|0
1650502800000|2022-04-21 01:00:00|1196|1193.5|1197.35|1194.85|1197.56|1195.06|1195.46|1192.96|0
1650506400000|2022-04-21 02:00:00|1197.43|1194.93|1197.1|1194.6|1198.42|1195.92|1196.76|1194.26|0
1650510000000|2022-04-21 03:00:00|1197.11|1194.61|1195.7|1193.2|1197.34|1194.84|1195.48|1192.98|0
1650513600000|2022-04-21 04:00:00|1195.71|1193.21|1196.84|1194.34|1196.85|1194.35|1195.49|1192.99|0
1650517200000|2022-04-21 05:00:00|1196.85|1194.35|1197.98|1195.48|1198.93|1196.43|1195.94|1193.44|0
1650520800000|2022-04-21 06:00:00|1198|1195.5|1197.34|1194.84|1198.51|1196.01|1195.89|1193.39|0
1650524400000|2022-04-21 07:00:00|1196.91|1194.41|1192.98|1192.48|1196.91|1195.87|1190.02|1189.52|60
1650528000000|2022-04-21 08:00:00|1192.93|1192.43|1192.33|1191.83|1196.03|1195.53|1191.53|1191.03|45
1650531600000|2022-04-21 09:00:00|1192.43|1191.93|1192.48|1191.98|1195.18|1194.68|1190.83|1190.33|43
1650535200000|2022-04-21 10:00:00|1192.43|1191.93|1193.13|1192.63|1193.13|1192.63|1190.23|1189.73|14
1650538800000|2022-04-21 11:00:00|1194.68|1194.18|1194.12|1193.62|1196.88|1196.38|1191.73|1191.23|26
1650542400000|2022-04-21 12:00:00|1194.17|1193.67|1194.77|1194.27|1196.22|1195.72|1193.97|1193.47|2
1650546000000|2022-04-21 13:00:00|1194.62|1194.12|1193.37|1192.87|1196.62|1196.12|1189.67|1189.17|42
1650549600000|2022-04-21 14:00:00|1193.42|1192.92|1194.93|1192.43|1197.36|1196.53|1193.42|1191.98|1096
1650553200000|2022-04-21 15:00:00|1194.91|1192.41|1189.59|1187.09|1195.86|1193.36|1189.45|1186.95|0
1650556800000|2022-04-21 16:00:00|1189.61|1187.11|1186.31|1183.81|1190.55|1188.05|1186.08|1183.58|0
1650560400000|2022-04-21 17:00:00|1186.29|1183.79|1184.71|1182.21|1187.78|1185.28|1184.15|1181.65|0
1650564000000|2022-04-21 18:00:00|1184.67|1182.17|1180.88|1178.38|1185.27|1182.77|1180.18|1177.68|0
1650567600000|2022-04-21 19:00:00|1180.86|1178.36|1180.3|1177.8|1182.09|1179.59|1178.55|1176.05|0
1650571200000|2022-04-21 20:00:00|1180.34|1177.84|1179.01|1176.51|1180.34|1177.84|1178.12|1175.62|0
1650574800000|2022-04-21 21:00:00|1180.96|1178.46|1180.98|1178.48|1181.09|1178.59|1180.83|1178.33|0
1650578400000|2022-04-21 22:00:00|1179.02|1176.52|1179.13|1176.63|1179.79|1177.29|1178.4|1175.9|0
1650582000000|2022-04-21 23:00:00|1179.1|1176.6|1177.75|1175.25|1181.05|1178.55|1177.43|1174.93|0
1650585600000|2022-04-22 00:00:00|1177.76|1175.26|1175.39|1172.89|1178.66|1176.16|1173.54|1171.04|0
1650589200000|2022-04-22 01:00:00|1175.4|1172.9|1176.15|1173.65|1176.59|1174.09|1173.96|1171.46|0
1650592800000|2022-04-22 02:00:00|1176.12|1173.62|1176.33|1173.83|1176.67|1174.17|1175.05|1172.55|0
1650596400000|2022-04-22 03:00:00|1176.34|1173.84|1176.59|1174.09|1177.04|1174.54|1175.42|1172.92|0
1650600000000|2022-04-22 04:00:00|1176.58|1174.08|1178.17|1175.67|1178.18|1175.68|1175.68|1173.18|0
1650603600000|2022-04-22 05:00:00|1178.18|1175.68|1180.71|1178.21|1182.15|1179.65|1177.92|1175.42|0
1650607200000|2022-04-22 06:00:00|1180.72|1178.22|1180.63|1178.13|1182.35|1179.85|1178.99|1176.49|0
1650610800000|2022-04-22 07:00:00|1180.6|1178.1|1178.21|1177.71|1183.28|1180.78|1174.58|1174.08|55
1650614400000|2022-04-22 08:00:00|1178.16|1177.66|1174.16|1173.66|1178.26|1177.76|1172.36|1171.86|147
1650618000000|2022-04-22 09:00:00|1174.01|1173.51|1174.01|1173.51|1176.01|1175.51|1171.51|1171.01|92
1650621600000|2022-04-22 10:00:00|1173.86|1173.36|1173.66|1173.16|1174.81|1174.31|1172.41|1171.91|18
1650625200000|2022-04-22 11:00:00|1173.71|1173.21|1170.57|1170.07|1173.71|1173.21|1170.32|1169.82|1
1650628800000|2022-04-22 12:00:00|1170.62|1170.12|1173.47|1172.97|1177.52|1177.02|1170.37|1169.87|42
1650632400000|2022-04-22 13:00:00|1173.42|1172.92|1174.42|1173.92|1175.92|1175.42|1170.97|1170.47|243
1650636000000|2022-04-22 14:00:00|1174.47|1173.97|1174.08|1171.58|1176.66|1175.47|1173.02|1171.12|22
1650639600000|2022-04-22 15:00:00|1174.06|1171.56|1170.61|1168.11|1176.65|1174.15|1170.49|1167.99|0
1650643200000|2022-04-22 16:00:00|1170.6|1168.1|1170.8|1168.3|1173.17|1170.67|1169.82|1167.32|0
1650646800000|2022-04-22 17:00:00|1170.78|1168.28|1168.42|1165.92|1171.58|1169.08|1168.42|1165.92|0
1650650400000|2022-04-22 18:00:00|1168.4|1165.9|1166.61|1164.11|1170.32|1167.82|1165.43|1162.93|0
1650654000000|2022-04-22 19:00:00|1166.62|1164.12|1165.36|1162.86|1171.28|1168.78|1164.28|1161.78|0
1650657600000|2022-04-22 20:00:00|1165.38|1162.88|1165.47|1162.97|1166.2|1163.7|1161.1|1158.6|0
1650661200000|2022-04-22 21:00:00|1164.41|1161.91|1164.41|1161.91|1164.41|1161.91|1164.41|1161.91|0
1650837600000|2022-04-24 22:00:00|1165.24|1162.74|1172.4|1169.9|1173.24|1170.74|1165.24|1162.74|0
1650841200000|2022-04-24 23:00:00|1172.42|1169.92|1171.94|1169.44|1173.59|1171.09|1171.3|1168.8|0
1650844800000|2022-04-25 00:00:00|1171.93|1169.43|1164.89|1162.39|1172.55|1170.05|1162.91|1160.41|0
1650848400000|2022-04-25 01:00:00|1164.93|1162.43|1159.71|1157.21|1165.41|1162.91|1159.22|1156.72|0
1650852000000|2022-04-25 02:00:00|1159.72|1157.22|1158.19|1155.69|1160.21|1157.71|1158.01|1155.51|0
1650855600000|2022-04-25 03:00:00|1158.2|1155.7|1159.22|1156.72|1160.4|1157.9|1158.2|1155.7|0
1650859200000|2022-04-25 04:00:00|1159.23|1156.73|1158.6|1156.1|1160.08|1157.58|1158.12|1155.62|0
1650862800000|2022-04-25 05:00:00|1158.61|1156.11|1158.66|1156.16|1161.35|1158.85|1158.3|1155.8|0
1650866400000|2022-04-25 06:00:00|1158.67|1156.17|1156.93|1154.43|1162.16|1159.66|1155.55|1153.05|0
1650870000000|2022-04-25 07:00:00|1156.49|1153.99|1138.64|1138.14|1157.57|1155.07|1136.37|1135.87|216
1650873600000|2022-04-25 08:00:00|1138.69|1138.19|1129.74|1129.24|1142.29|1141.79|1127.54|1127.04|10
1650877200000|2022-04-25 09:00:00|1129.79|1129.29|1130.99|1130.49|1131.49|1130.99|1126.84|1126.34|191
1650880800000|2022-04-25 10:00:00|1131.04|1130.54|1132.69|1132.19|1133.54|1133.04|1129.34|1128.84|94
1650884400000|2022-04-25 11:00:00|1132.74|1132.24|1132.11|1131.61|1134.69|1134.19|1130.34|1129.84|40
1650888000000|2022-04-25 12:00:00|1132.31|1131.81|1139.91|1139.41|1140.11|1139.61|1131.61|1131.11|60
1650891600000|2022-04-25 13:00:00|1139.86|1139.36|1135.01|1134.51|1141.06|1140.56|1131.16|1130.66|195
1650895200000|2022-04-25 14:00:00|1135.06|1134.56|1132.52|1130.02|1139.73|1137.23|1130.17|1129.67|356
1650898800000|2022-04-25 15:00:00|1132.54|1130.04|1131.54|1129.04|1135.31|1132.81|1129.59|1127.09|0
1650902400000|2022-04-25 16:00:00|1131.55|1129.05|1134.49|1131.99|1136.37|1133.87|1130.53|1128.03|0
1650906000000|2022-04-25 17:00:00|1134.45|1131.95|1135.94|1133.44|1137.71|1135.21|1132.7|1130.2|0
1650909600000|2022-04-25 18:00:00|1135.96|1133.46|1139.96|1137.46|1142.58|1140.08|1134.69|1132.19|0
1650913200000|2022-04-25 19:00:00|1139.95|1137.45|1144.17|1141.67|1145.24|1142.74|1137.64|1135.14|0
1650916800000|2022-04-25 20:00:00|1143.92|1141.42|1144.14|1141.64|1144.58|1142.08|1142.95|1140.45|0
1650920400000|2022-04-25 21:00:00|1141.64|1139.14|1141.43|1138.93|1141.66|1139.16|1141.32|1138.82|0
1650924000000|2022-04-25 22:00:00|1143.88|1141.38|1143.88|1141.38|1144.07|1141.57|1142.87|1140.37|0
1650927600000|2022-04-25 23:00:00|1143.89|1141.39|1143.56|1141.06|1144.25|1141.75|1141.57|1139.07|0
1650931200000|2022-04-26 00:00:00|1143.55|1141.05|1143.55|1141.05|1143.66|1141.16|1142.04|1139.54|0
1650934800000|2022-04-26 01:00:00|1143.54|1141.04|1143.92|1141.42|1144.7|1142.2|1142.74|1140.24|0
1650938400000|2022-04-26 02:00:00|1143.9|1141.4|1146.26|1143.76|1146.48|1143.98|1143.59|1141.09|0
1650942000000|2022-04-26 03:00:00|1146.29|1143.79|1147.16|1144.66|1147.61|1145.11|1146.26|1143.76|0
1650945600000|2022-04-26 04:00:00|1147.19|1144.69|1147.56|1145.06|1147.76|1145.26|1144.38|1141.88|0
1650949200000|2022-04-26 05:00:00|1147.55|1145.05|1146.66|1144.16|1148.2|1145.7|1145.86|1143.36|0
1650952800000|2022-04-26 06:00:00|1146.61|1144.11|1146.07|1143.57|1147.74|1145.24|1142.78|1140.28|0
1650956400000|2022-04-26 07:00:00|1145.96|1143.46|1131.85|1131.35|1148.02|1147.52|1131.25|1130.75|127
1650960000000|2022-04-26 08:00:00|1131.8|1131.3|1134.95|1134.45|1136.05|1135.55|1127.6|1127.1|182
1650963600000|2022-04-26 09:00:00|1135|1134.5|1140|1139.5|1140.1|1139.6|1133.8|1133.3|88
1650967200000|2022-04-26 10:00:00|1139.95|1139.45|1142.35|1141.85|1142.4|1141.9|1139.6|1139.1|63
1650970800000|2022-04-26 11:00:00|1142.3|1141.8|1141.22|1140.72|1142.6|1142.1|1140.6|1140.1|64
1650974400000|2022-04-26 12:00:00|1141.17|1140.67|1137.67|1137.17|1142.67|1142.17|1136.47|1135.97|28
1650978000000|2022-04-26 13:00:00|1137.62|1137.12|1139.32|1138.82|1142.72|1142.22|1137.22|1136.72|259
1650981600000|2022-04-26 14:00:00|1139.37|1138.87|1135.57|1133.07|1142.36|1141.86|1135.46|1132.96|1426
1650985200000|2022-04-26 15:00:00|1135.42|1132.92|1131.23|1128.73|1135.55|1133.05|1131.06|1128.56|0
1650988800000|2022-04-26 16:00:00|1131.24|1128.74|1137.57|1135.07|1137.57|1135.07|1131.1|1128.6|0
1650992400000|2022-04-26 17:00:00|1137.59|1135.09|1132.22|1129.72|1137.59|1135.09|1130.59|1128.09|0
1650996000000|2022-04-26 18:00:00|1132.19|1129.69|1134.2|1131.7|1134.67|1132.17|1131.5|1129|0
1650999600000|2022-04-26 19:00:00|1134.22|1131.72|1126.35|1123.85|1134.97|1132.47|1126.25|1123.75|0
1651003200000|2022-04-26 20:00:00|1126.29|1123.79|1121.38|1118.88|1127.73|1125.23|1120.77|1118.27|0
1651006800000|2022-04-26 21:00:00|1121.45|1118.95|1123.53|1121.03|1123.53|1121.03|1121.45|1118.95|0
1651010400000|2022-04-26 22:00:00|1123.72|1121.22|1127.17|1124.67|1129.43|1126.93|1123.7|1121.2|0
1651014000000|2022-04-26 23:00:00|1127.18|1124.68|1128.56|1126.06|1129.13|1126.63|1127.17|1124.67|0
1651017600000|2022-04-27 00:00:00|1128.57|1126.07|1125.5|1123|1129.13|1126.63|1124.86|1122.36|0
1651021200000|2022-04-27 01:00:00|1125.49|1122.99|1129.64|1127.14|1131.05|1128.55|1125.28|1122.78|0
1651024800000|2022-04-27 02:00:00|1129.63|1127.13|1130.27|1127.77|1130.72|1128.22|1127.3|1124.8|0
1651028400000|2022-04-27 03:00:00|1130.24|1127.74|1130.3|1127.8|1131.22|1128.72|1129.33|1126.83|0
1651032000000|2022-04-27 04:00:00|1130.29|1127.79|1131.1|1128.6|1131.58|1129.08|1129.85|1127.35|0
1651035600000|2022-04-27 05:00:00|1131.16|1128.66|1133.36|1130.86|1134.02|1131.52|1130.39|1127.89|0
1651039200000|2022-04-27 06:00:00|1133.35|1130.85|1138.12|1135.62|1139.12|1136.62|1131.97|1129.47|0
1651042800000|2022-04-27 07:00:00|1138.18|1135.68|1156.26|1155.76|1161.16|1160.66|1137.06|1134.56|92
1651046400000|2022-04-27 08:00:00|1156.36|1155.86|1153.31|1152.81|1156.76|1156.26|1147.16|1146.66|114
1651050000000|2022-04-27 09:00:00|1153.41|1152.91|1150.31|1149.81|1153.81|1153.31|1149.41|1148.91|161
1651053600000|2022-04-27 10:00:00|1150.26|1149.76|1156.71|1156.21|1157.01|1156.51|1150.21|1149.71|26
1651057200000|2022-04-27 11:00:00|1156.76|1156.26|1148.51|1148.01|1157.16|1156.66|1148.41|1147.91|44
1651060800000|2022-04-27 12:00:00|1148.56|1148.06|1151.76|1151.26|1152.16|1151.66|1145.76|1145.26|25
1651064400000|2022-04-27 13:00:00|1151.81|1151.31|1158.86|1158.36|1159.56|1159.06|1147.36|1146.86|192
1651068000000|2022-04-27 14:00:00|1158.76|1158.26|1159.7|1157.2|1161.58|1159.56|1154.36|1151.86|226
1651071600000|2022-04-27 15:00:00|1159.84|1157.34|1162.7|1160.2|1164.99|1162.49|1159.03|1156.53|0
1651075200000|2022-04-27 16:00:00|1162.69|1160.19|1167.28|1164.78|1168.5|1166|1161.27|1158.77|0
1651078800000|2022-04-27 17:00:00|1167.3|1164.8|1167.19|1164.69|1167.8|1165.3|1163.44|1160.94|0
1651082400000|2022-04-27 18:00:00|1167.18|1164.68|1161.84|1159.34|1167.18|1164.68|1160.95|1158.45|0
1651086000000|2022-04-27 19:00:00|1161.86|1159.36|1160.22|1157.72|1162.6|1160.1|1158.91|1156.41|0
1651089600000|2022-04-27 20:00:00|1160.45|1157.95|1166.39|1163.89|1167.22|1164.72|1159.66|1157.16|0
1651093200000|2022-04-27 21:00:00|1166.25|1163.75|1166.43|1163.93|1166.43|1163.93|1165.95|1163.45|0
1651096800000|2022-04-27 22:00:00|1166.51|1164.01|1166.28|1163.78|1167.28|1164.78|1165.88|1163.38|0
1651100400000|2022-04-27 23:00:00|1166.29|1163.79|1166.57|1164.07|1167.2|1164.7|1165.7|1163.2|0
1651104000000|2022-04-28 00:00:00|1166.56|1164.06|1165.46|1162.96|1166.56|1164.06|1162.46|1159.96|0
1651107600000|2022-04-28 01:00:00|1165.47|1162.97|1165.54|1163.04|1166.36|1163.86|1162.83|1160.33|0
1651111200000|2022-04-28 02:00:00|1165.55|1163.05|1166.09|1163.59|1167.04|1164.54|1164.99|1162.49|0
1651114800000|2022-04-28 03:00:00|1166.1|1163.6|1165.21|1162.71|1166.83|1164.33|1164.52|1162.02|0
1651118400000|2022-04-28 04:00:00|1165.22|1162.72|1165.97|1163.47|1166.39|1163.89|1164.32|1161.82|0
1651122000000|2022-04-28 05:00:00|1165.96|1163.46|1168.8|1166.3|1169.29|1166.79|1165.04|1162.54|0
1651125600000|2022-04-28 06:00:00|1168.81|1166.31|1171.26|1168.76|1172.23|1169.73|1167.48|1164.98|0
1651129200000|2022-04-28 07:00:00|1171.37|1168.87|1162.59|1162.09|1171.81|1169.31|1156.14|1155.64|35
1651132800000|2022-04-28 08:00:00|1162.49|1161.99|1166.04|1165.54|1167.29|1166.79|1160.59|1160.09|117
1651136400000|2022-04-28 09:00:00|1166.09|1165.59|1161.59|1161.09|1167.44|1166.94|1161.19|1160.69|31
1651140000000|2022-04-28 10:00:00|1161.54|1161.04|1158.39|1157.89|1162.34|1161.84|1158.34|1157.84|69
1651143600000|2022-04-28 11:00:00|1158.44|1157.94|1163.1|1162.6|1163.3|1162.8|1158.44|1157.94|71
1651147200000|2022-04-28 12:00:00|1163.05|1162.55|1161.1|1160.6|1163.55|1163.05|1159.3|1158.8|191
1651150800000|2022-04-28 13:00:00|1161.05|1160.55|1152.1|1151.6|1163.7|1163.2|1149.6|1149.1|127
1651154400000|2022-04-28 14:00:00|1152.2|1151.7|1152.43|1151.93|1153.23|1152.73|1148.8|1148.3|641
1651176000000|2022-04-28 20:00:00|1158.84|1156.34|1161.59|1159.09|1169.55|1167.05|1158.53|1156.03|0
1651179600000|2022-04-28 21:00:00|1161.81|1159.31|1160.6|1158.1|1162.19|1159.69|1157.98|1155.48|0
1651183200000|2022-04-28 22:00:00|1159.63|1157.13|1159.56|1157.06|1161.07|1158.57|1157.69|1155.19|0
1651186800000|2022-04-28 23:00:00|1159.57|1157.07|1159.92|1157.42|1160.48|1157.98|1159.3|1156.8|0
1651190400000|2022-04-29 00:00:00|1159.93|1157.43|1162.02|1159.52|1162.43|1159.93|1159.87|1157.37|0
1651194000000|2022-04-29 01:00:00|1162.05|1159.55|1165.51|1163.01|1166.65|1164.15|1161.76|1159.26|0
1651197600000|2022-04-29 02:00:00|1165.52|1163.02|1165.21|1162.71|1166|1163.5|1163.87|1161.37|0
1651201200000|2022-04-29 03:00:00|1165.22|1162.72|1166.08|1163.58|1167.36|1164.86|1164.29|1161.79|0
1651204800000|2022-04-29 04:00:00|1166.07|1163.57|1167.15|1164.65|1167.39|1164.89|1165.82|1163.32|0
1651208400000|2022-04-29 05:00:00|1167.16|1164.66|1167.84|1165.34|1168.99|1166.49|1166.72|1164.22|0
1651212000000|2022-04-29 06:00:00|1167.79|1165.29|1165.23|1162.73|1169.24|1166.74|1164.53|1162.03|0
1651215600000|2022-04-29 07:00:00|1165.3|1162.8|1160.82|1160.32|1165.74|1163.24|1148.23|1147.73|67
1651219200000|2022-04-29 08:00:00|1160.72|1160.22|1164.07|1163.57|1164.17|1163.67|1158.77|1158.27|14
1651222800000|2022-04-29 09:00:00|1164.02|1163.52|1160.72|1160.22|1164.52|1164.02|1158.77|1158.27|14
1651226400000|2022-04-29 10:00:00|1160.87|1160.37|1158.82|1158.32|1162.42|1161.92|1158.52|1158.02|0
1651230000000|2022-04-29 11:00:00|1158.87|1158.37|1162.59|1162.09|1163.34|1162.84|1157.97|1157.47|0
1651233600000|2022-04-29 12:00:00|1162.64|1162.14|1160.44|1159.94|1164.29|1163.79|1158.94|1158.44|0
1651237200000|2022-04-29 13:00:00|1160.39|1159.89|1162.29|1161.79|1162.29|1161.79|1152.74|1152.24|98
1651240800000|2022-04-29 14:00:00|1162.24|1161.74|1158.15|1155.65|1163.54|1163.04|1156|1153.5|2
1651244400000|2022-04-29 15:00:00|1158|1155.5|1157.51|1155.01|1160.6|1158.1|1155.88|1153.38|0
1651248000000|2022-04-29 16:00:00|1157.53|1155.03|1152.72|1150.22|1157.59|1155.09|1152.08|1149.58|0
1651251600000|2022-04-29 17:00:00|1152.7|1150.2|1152.99|1150.49|1156.57|1154.07|1152.45|1149.95|0
1651255200000|2022-04-29 18:00:00|1153.01|1150.51|1149.79|1147.29|1153.86|1151.36|1148.32|1145.82|0
1651258800000|2022-04-29 19:00:00|1149.75|1147.25|1142.82|1140.32|1150.13|1147.63|1141.48|1138.98|0
1651262400000|2022-04-29 20:00:00|1142.61|1140.11|1144.05|1141.55|1145.12|1142.62|1142.23|1139.73|0
1651266000000|2022-04-29 21:00:00|1146.37|1143.87|1146.37|1143.87|1146.37|1143.87|1146.37|1143.87|0
1651442400000|2022-05-01 22:00:00|1142.15|1139.65|1140.32|1137.82|1143.14|1140.64|1136.42|1133.92|0
1651446000000|2022-05-01 23:00:00|1140.34|1137.84|1139.7|1137.2|1142.45|1139.95|1137.65|1135.15|0
1651449600000|2022-05-02 00:00:00|1139.71|1137.21|1142.17|1139.67|1143.04|1140.54|1139.38|1136.88|0
1651453200000|2022-05-02 01:00:00|1142.18|1139.68|1138.82|1136.32|1143.14|1140.64|1138.81|1136.31|0
1651456800000|2022-05-02 02:00:00|1138.81|1136.31|1141.44|1138.94|1142.33|1139.83|1138.31|1135.81|0
1651460400000|2022-05-02 03:00:00|1141.45|1138.95|1143.69|1141.19|1144.83|1142.33|1141.45|1138.95|0
1651464000000|2022-05-02 04:00:00|1143.7|1141.2|1143.95|1141.45|1144.4|1141.9|1142.34|1139.84|0
1651467600000|2022-05-02 05:00:00|1143.96|1141.46|1139.65|1137.15|1144.89|1142.39|1139.43|1136.93|0
1651471200000|2022-05-02 06:00:00|1139.66|1137.16|1145.69|1143.19|1145.93|1143.43|1139.65|1137.15|0
1651474800000|2022-05-02 07:00:00|1150|1147.5|1123.41|1122.91|1150.01|1148.76|1108.41|1107.91|45
1651478400000|2022-05-02 08:00:00|1123.46|1122.96|1136.76|1136.26|1140.56|1140.06|1123.46|1122.96|133
1651482000000|2022-05-02 09:00:00|1136.86|1136.36|1141.11|1140.61|1143.06|1142.56|1136.66|1136.16|58
1651485600000|2022-05-02 10:00:00|1141.06|1140.56|1141.81|1141.31|1142.61|1142.11|1139.96|1139.46|71
1651489200000|2022-05-02 11:00:00|1141.91|1141.41|1130.93|1130.43|1142.46|1141.96|1130.16|1129.66|44
1651492800000|2022-05-02 12:00:00|1130.88|1130.38|1134.53|1134.03|1135.33|1134.83|1130.38|1129.88|52
1651496400000|2022-05-02 13:00:00|1134.48|1133.98|1132.58|1132.08|1136.68|1136.18|1130.38|1129.88|200
1651500000000|2022-05-02 14:00:00|1132.63|1132.13|1134.74|1132.24|1140.75|1138.25|1129.08|1128.58|120
1651503600000|2022-05-02 15:00:00|1134.76|1132.26|1133.65|1131.15|1135.82|1133.32|1130.41|1127.91|0
1651507200000|2022-05-02 16:00:00|1133.62|1131.12|1129.64|1127.14|1135.52|1133.02|1129.28|1126.78|0
1651510800000|2022-05-02 17:00:00|1129.62|1127.12|1128.34|1125.84|1131.4|1128.9|1126.95|1124.45|0
1651514400000|2022-05-02 18:00:00|1128.32|1125.82|1126.67|1124.17|1130.21|1127.71|1124.56|1122.06|0
1651518000000|2022-05-02 19:00:00|1126.81|1124.31|1137.44|1134.94|1137.77|1135.27|1126.6|1124.1|0
1651521600000|2022-05-02 20:00:00|1137.93|1135.43|1136.6|1134.1|1138.76|1136.26|1135.91|1133.41|0
1651525200000|2022-05-02 21:00:00|1135.47|1132.97|1135.44|1132.94|1135.79|1133.29|1135.31|1132.81|0
1651528800000|2022-05-02 22:00:00|1136.55|1134.05|1135.85|1133.35|1136.68|1134.18|1135.58|1133.08|0
1651532400000|2022-05-02 23:00:00|1135.84|1133.34|1137.01|1134.51|1137.18|1134.68|1135.82|1133.32|0
1651536000000|2022-05-03 00:00:00|1136.99|1134.49|1138.77|1136.27|1139.68|1137.18|1136.51|1134.01|0
1651539600000|2022-05-03 01:00:00|1138.76|1136.26|1139.25|1136.75|1139.74|1137.24|1136.7|1134.2|0
1651543200000|2022-05-03 02:00:00|1139.26|1136.76|1142.26|1139.76|1142.78|1140.28|1139.25|1136.75|0
1651546800000|2022-05-03 03:00:00|1142.25|1139.75|1141.24|1138.74|1142.93|1140.43|1141.01|1138.51|0
1651550400000|2022-05-03 04:00:00|1141.25|1138.75|1140.57|1138.07|1142.17|1139.67|1140.56|1138.06|0
1651554000000|2022-05-03 05:00:00|1140.56|1138.06|1142.52|1140.02|1143.63|1141.13|1140.32|1137.82|0
1651557600000|2022-05-03 06:00:00|1142.46|1139.96|1141|1138.5|1142.46|1139.96|1139.57|1137.07|0
1651561200000|2022-05-03 07:00:00|1140.97|1138.47|1130.5|1130|1141.22|1138.72|1124.77|1124.27|101
1651564800000|2022-05-03 08:00:00|1130.6|1130.1|1134.3|1133.8|1135.35|1134.85|1129.3|1128.8|19
1651568400000|2022-05-03 09:00:00|1134.2|1133.7|1131.4|1130.9|1135.65|1135.15|1131.2|1130.7|4
1651572000000|2022-05-03 10:00:00|1131.35|1130.85|1129.6|1129.1|1132.55|1132.05|1128.8|1128.3|0
1651575600000|2022-05-03 11:00:00|1129.65|1129.15|1135.05|1134.55|1135.3|1134.8|1128.85|1128.35|6
1651579200000|2022-05-03 12:00:00|1135|1134.5|1137.1|1136.6|1137.15|1136.65|1133.5|1133|7
1651582800000|2022-05-03 13:00:00|1137.15|1136.65|1141.35|1140.85|1141.45|1140.95|1134.95|1134.45|56
1651586400000|2022-05-03 14:00:00|1141.5|1141|1147.79|1145.29|1149.29|1146.79|1141|1140.5|757
1651590000000|2022-05-03 15:00:00|1147.93|1145.43|1150.91|1148.41|1153.26|1150.76|1147.13|1144.63|0
1651593600000|2022-05-03 16:00:00|1150.89|1148.39|1149.36|1146.86|1152.62|1150.12|1147.8|1145.3|0
1651597200000|2022-05-03 17:00:00|1149.42|1146.92|1150.65|1148.15|1152.19|1149.69|1149.33|1146.83|0
1651600800000|2022-05-03 18:00:00|1150.62|1148.12|1149.93|1147.43|1150.64|1148.14|1144.53|1142.03|0
1651604400000|2022-05-03 19:00:00|1149.97|1147.47|1148.71|1146.21|1150.85|1148.35|1145.49|1142.99|0
1651608000000|2022-05-03 20:00:00|1148.61|1146.11|1150.11|1147.61|1151.88|1149.38|1148.61|1146.11|0
1651611600000|2022-05-03 21:00:00|1150.03|1147.53|1150.29|1147.79|1150.44|1147.94|1149.98|1147.48|0
1651615200000|2022-05-03 22:00:00|1150.22|1147.72|1149.92|1147.42|1150.95|1148.45|1149.35|1146.85|0
1651618800000|2022-05-03 23:00:00|1149.96|1147.46|1150.53|1148.03|1151.13|1148.63|1149.77|1147.27|0
1651622400000|2022-05-04 00:00:00|1150.51|1148.01|1149.12|1146.62|1150.53|1148.03|1148.87|1146.37|0
1651626000000|2022-05-04 01:00:00|1149.13|1146.63|1149.9|1147.4|1150.79|1148.29|1149.12|1146.62|0
1651629600000|2022-05-04 02:00:00|1149.91|1147.41|1148.2|1145.7|1150.49|1147.99|1148.19|1145.69|0
1651633200000|2022-05-04 03:00:00|1148.21|1145.71|1147.77|1145.27|1149.34|1146.84|1147.51|1145.01|0
1651636800000|2022-05-04 04:00:00|1147.76|1145.26|1150.32|1147.82|1150.76|1148.26|1147.76|1145.26|0
1651640400000|2022-05-04 05:00:00|1150.35|1147.85|1152.48|1149.98|1152.84|1150.34|1149.92|1147.42|0
1651644000000|2022-05-04 06:00:00|1152.47|1149.97|1151.3|1148.8|1152.47|1149.97|1149.85|1147.35|0
1651647600000|2022-05-04 07:00:00|1151.36|1148.86|1148.41|1147.91|1152.17|1149.67|1139.23|1138.73|296
1651651200000|2022-05-04 08:00:00|1148.36|1147.86|1154.36|1153.86|1155.76|1155.26|1145.36|1144.86|123
1651654800000|2022-05-04 09:00:00|1154.31|1153.81|1156.56|1156.06|1156.66|1156.16|1149.66|1149.16|36
1651658400000|2022-05-04 10:00:00|1156.66|1156.16|1159.11|1158.61|1160.16|1159.66|1155.51|1155.01|4
1651662000000|2022-05-04 11:00:00|1159.06|1158.56|1164.38|1163.88|1166.53|1166.03|1158.96|1158.46|72
1651665600000|2022-05-04 12:00:00|1164.43|1163.93|1163.28|1162.78|1167.78|1167.28|1161.48|1160.98|50
1651669200000|2022-05-04 13:00:00|1163.23|1162.73|1161.83|1161.33|1170.93|1170.43|1161.18|1160.68|369
1651672800000|2022-05-04 14:00:00|1161.98|1161.48|1160.79|1158.29|1163.78|1163.28|1158.98|1157.48|54
1651676400000|2022-05-04 15:00:00|1160.64|1158.14|1160.63|1158.13|1161.29|1158.79|1157.38|1154.88|0
1651680000000|2022-05-04 16:00:00|1160.59|1158.09|1164.64|1162.14|1164.64|1162.14|1159.71|1157.21|0
1651683600000|2022-05-04 17:00:00|1164.66|1162.16|1164.7|1162.2|1166.16|1163.66|1162.92|1160.42|0
1651687200000|2022-05-04 18:00:00|1164.65|1162.15|1173.08|1170.58|1174.09|1171.59|1158.66|1156.16|0
1651690800000|2022-05-04 19:00:00|1173.23|1170.73|1181.66|1179.16|1182.74|1180.24|1172.31|1169.81|0
1651694400000|2022-05-04 20:00:00|1181.65|1179.15|1179.36|1176.86|1181.76|1179.26|1179.18|1176.68|0
1651698000000|2022-05-04 21:00:00|1174.49|1171.99|1174.98|1172.48|1175.17|1172.67|1174.45|1171.95|0
1651701600000|2022-05-04 22:00:00|1179.97|1177.47|1179.58|1177.08|1181.56|1179.06|1179.3|1176.8|0
1651705200000|2022-05-04 23:00:00|1179.59|1177.09|1179.73|1177.23|1180.23|1177.73|1179.25|1176.75|0
1651708800000|2022-05-05 00:00:00|1179.74|1177.24|1181.76|1179.26|1182.19|1179.69|1179.18|1176.68|0
1651712400000|2022-05-05 01:00:00|1181.77|1179.27|1180.2|1177.7|1182.32|1179.82|1179.73|1177.23|0
1651716000000|2022-05-05 02:00:00|1180.21|1177.71|1180.56|1178.06|1181.47|1178.97|1180.11|1177.61|0
1651719600000|2022-05-05 03:00:00|1180.57|1178.07|1182.45|1179.95|1182.63|1180.13|1180.57|1178.07|0
1651723200000|2022-05-05 04:00:00|1182.42|1179.92|1183.02|1180.52|1183.22|1180.72|1182.34|1179.84|0
1651726800000|2022-05-05 05:00:00|1183.03|1180.53|1182.02|1179.52|1183.97|1181.47|1181.49|1178.99|0
1651730400000|2022-05-05 06:00:00|1182.07|1179.57|1181.17|1178.67|1183.52|1181.02|1179.78|1177.28|0
1651734000000|2022-05-05 07:00:00|1181.25|1178.75|1162.8|1162.3|1182.92|1180.42|1158.63|1158.13|69
1651737600000|2022-05-05 08:00:00|1162.9|1162.4|1154.45|1153.95|1163.95|1163.45|1154.05|1153.55|72
1651741200000|2022-05-05 09:00:00|1154.5|1154|1153.3|1152.8|1155.3|1154.8|1152.65|1152.15|173
1651744800000|2022-05-05 10:00:00|1153.35|1152.85|1158.7|1158.2|1159.7|1159.2|1152.55|1152.05|67
1651748400000|2022-05-05 11:00:00|1158.8|1158.3|1158.83|1158.33|1160.25|1159.75|1156.1|1155.6|38
1651752000000|2022-05-05 12:00:00|1158.78|1158.28|1157.63|1157.13|1162.53|1162.03|1157.03|1156.53|68
1651755600000|2022-05-05 13:00:00|1157.53|1157.03|1158.53|1158.03|1162.03|1161.53|1154.83|1154.33|71
1651759200000|2022-05-05 14:00:00|1158.58|1158.08|1151.69|1149.19|1159.18|1158.68|1149.32|1146.82|1315
1651762800000|2022-05-05 15:00:00|1151.68|1149.18|1142.06|1139.56|1151.88|1149.38|1141.58|1139.08|0
1651766400000|2022-05-05 16:00:00|1141.91|1139.41|1146.73|1144.23|1146.73|1144.23|1139.45|1136.95|0
1651770000000|2022-05-05 17:00:00|1146.75|1144.25|1144.94|1142.44|1149.43|1146.93|1144.03|1141.53|0
1651773600000|2022-05-05 18:00:00|1144.93|1142.43|1144.14|1141.64|1147.81|1145.31|1142.25|1139.75|0
1651777200000|2022-05-05 19:00:00|1144.11|1141.61|1145.14|1142.64|1146.16|1143.66|1138.75|1136.25|0
1651780800000|2022-05-05 20:00:00|1145.28|1142.78|1146.68|1144.18|1148.05|1145.55|1144.45|1141.95|0
1651784400000|2022-05-05 21:00:00|1147.04|1144.54|1145.23|1142.73|1147.25|1144.75|1145.03|1142.53|0
1651788000000|2022-05-05 22:00:00|1144.75|1142.25|1144.68|1142.18|1145.21|1142.71|1143.04|1140.54|0
1651791600000|2022-05-05 23:00:00|1144.65|1142.15|1145.36|1142.86|1145.59|1143.09|1143.98|1141.48|0
1651795200000|2022-05-06 00:00:00|1145.38|1142.88|1143.22|1140.72|1145.76|1143.26|1142.54|1140.04|0
1651798800000|2022-05-06 01:00:00|1143.16|1140.66|1142.78|1140.28|1143.73|1141.23|1141.79|1139.29|0
1651802400000|2022-05-06 02:00:00|1142.79|1140.29|1143.78|1141.28|1144.24|1141.74|1141.74|1139.24|0
1651806000000|2022-05-06 03:00:00|1143.79|1141.29|1145.96|1143.46|1146|1143.5|1142.5|1140|0
1651809600000|2022-05-06 04:00:00|1145.97|1143.47|1143.69|1141.19|1145.97|1143.47|1142.75|1140.25|0
1651813200000|2022-05-06 05:00:00|1143.67|1141.17|1143.27|1140.77|1143.93|1141.43|1141.9|1139.4|0
1651816800000|2022-05-06 06:00:00|1143.22|1140.72|1138.65|1136.15|1146.21|1143.71|1138.2|1135.7|0
1651820400000|2022-05-06 07:00:00|1139.4|1136.9|1149.32|1148.82|1150.97|1149.12|1137.05|1135.18|129
1651824000000|2022-05-06 08:00:00|1149.37|1148.87|1147.32|1146.82|1149.77|1149.27|1146.47|1145.97|65
1651827600000|2022-05-06 09:00:00|1147.37|1146.87|1146.42|1145.92|1149.62|1149.12|1143.62|1143.12|0
1651831200000|2022-05-06 10:00:00|1146.47|1145.97|1148.92|1148.42|1149.62|1149.12|1145.92|1145.42|23
1651834800000|2022-05-06 11:00:00|1148.87|1148.37|1144|1143.5|1148.87|1148.37|1143.85|1143.35|38
1651838400000|2022-05-06 12:00:00|1143.95|1143.45|1147.2|1146.7|1149|1148.5|1143|1142.5|0
1651842000000|2022-05-06 13:00:00|1147.15|1146.65|1133.85|1133.35|1148.05|1147.55|1133.6|1133.1|170
1651845600000|2022-05-06 14:00:00|1133.9|1133.4|1142.2|1139.7|1143.45|1140.95|1131.35|1130.56|214
1651849200000|2022-05-06 15:00:00|1142.17|1139.67|1135.94|1133.44|1144.84|1142.34|1135.39|1132.89|0
1651852800000|2022-05-06 16:00:00|1135.93|1133.43|1143.53|1141.03|1143.81|1141.31|1135.25|1132.75|0
1651856400000|2022-05-06 17:00:00|1143.6|1141.1|1138.19|1135.69|1144.64|1142.14|1137.49|1134.99|0
1651860000000|2022-05-06 18:00:00|1138.15|1135.65|1135.67|1133.17|1139.07|1136.57|1133.91|1131.41|0
1651863600000|2022-05-06 19:00:00|1135.64|1133.14|1138.98|1136.48|1142.22|1139.72|1133.65|1131.15|0
1651867200000|2022-05-06 20:00:00|1138.9|1136.4|1136.95|1134.45|1138.9|1136.4|1135.25|1132.75|0
1651870800000|2022-05-06 21:00:00|1137.25|1134.75|1137.25|1134.75|1137.25|1134.75|1137.25|1134.75|0
1652047200000|2022-05-08 22:00:00|1139.55|1137.05|1138.4|1135.9|1139.55|1137.05|1135.43|1132.93|0
1652050800000|2022-05-08 23:00:00|1138.36|1135.86|1135.2|1132.7|1138.74|1136.24|1134.19|1131.69|0
1652054400000|2022-05-09 00:00:00|1135.19|1132.69|1130.51|1128.01|1135.81|1133.31|1130.06|1127.56|0
1652058000000|2022-05-09 01:00:00|1130.52|1128.02|1131.57|1129.07|1132.51|1130.01|1128.86|1126.36|0
1652061600000|2022-05-09 02:00:00|1131.58|1129.08|1132.24|1129.74|1132.25|1129.75|1129.94|1127.44|0
1652065200000|2022-05-09 03:00:00|1132.25|1129.75|1133.35|1130.85|1134.01|1131.51|1132.02|1129.52|0
1652068800000|2022-05-09 04:00:00|1133.36|1130.86|1132.36|1129.86|1133.56|1131.06|1132.18|1129.68|0
1652072400000|2022-05-09 05:00:00|1132.39|1129.89|1130.93|1128.43|1133.14|1130.64|1130.56|1128.06|0
1652076000000|2022-05-09 06:00:00|1130.99|1128.49|1134.82|1132.32|1137.05|1134.55|1130.93|1128.43|0
1652079600000|2022-05-09 07:00:00|1133.05|1130.55|1123.45|1122.95|1134.09|1133.59|1122.7|1122.2|211
1652083200000|2022-05-09 08:00:00|1123.35|1122.85|1121.5|1121|1125|1124.5|1117.2|1116.7|100
1652086800000|2022-05-09 09:00:00|1121.55|1121.05|1120|1119.5|1128.25|1127.75|1119.7|1119.2|169
1652090400000|2022-05-09 10:00:00|1119.85|1119.35|1116.7|1116.2|1122.75|1122.25|1116.7|1116.2|66
1652094000000|2022-05-09 11:00:00|1116.75|1116.25|1114.41|1113.91|1118.6|1118.1|1112.16|1111.66|191
1652097600000|2022-05-09 12:00:00|1114.36|1113.86|1111.26|1110.76|1114.51|1114.01|1111.01|1110.51|418
1652101200000|2022-05-09 13:00:00|1111.21|1110.71|1105.26|1104.76|1113.66|1113.16|1103.16|1102.66|72
1652104800000|2022-05-09 14:00:00|1105.36|1104.86|1104.65|1104.15|1106.46|1105.96|1103.4|1102.9|62
1652108400000|2022-05-09 15:00:00|1101.06|1098.56|1101.4|1098.9|1102.4|1099.9|1095.7|1093.2|0
1652112000000|2022-05-09 16:00:00|1101.36|1098.86|1100.54|1098.04|1106.17|1103.67|1099.17|1096.67|0
1652115600000|2022-05-09 17:00:00|1100.52|1098.02|1100.43|1097.93|1102.38|1099.88|1098.26|1095.76|0
1652119200000|2022-05-09 18:00:00|1100.39|1097.89|1101.21|1098.71|1102.16|1099.66|1098.05|1095.55|0
1652122800000|2022-05-09 19:00:00|1101.23|1098.73|1096.41|1093.91|1102.97|1100.47|1093.42|1090.92|0
1652126400000|2022-05-09 20:00:00|1096.64|1094.14|1097.15|1094.65|1099.71|1097.21|1096.34|1093.84|0
1652130000000|2022-05-09 21:00:00|1098.15|1095.65|1098.57|1096.07|1098.66|1096.16|1097.95|1095.45|0
1652133600000|2022-05-09 22:00:00|1097.61|1095.11|1099.59|1097.09|1099.93|1097.43|1097.61|1095.11|0
1652137200000|2022-05-09 23:00:00|1099.66|1097.16|1099.45|1096.95|1099.73|1097.23|1097.64|1095.14|0
1652140800000|2022-05-10 00:00:00|1099.44|1096.94|1090.16|1087.66|1099.6|1097.1|1088.93|1086.43|0
1652144400000|2022-05-10 01:00:00|1090.18|1087.68|1094.89|1092.39|1095.4|1092.9|1089.29|1086.79|0
1652148000000|2022-05-10 02:00:00|1094.9|1092.4|1097.29|1094.79|1098.9|1096.4|1094.39|1091.89|0
1652151600000|2022-05-10 03:00:00|1097.3|1094.8|1098.5|1096|1098.5|1096|1095.66|1093.16|0
1652155200000|2022-05-10 04:00:00|1098.49|1095.99|1094.3|1091.8|1098.5|1096|1094.03|1091.53|0
1652158800000|2022-05-10 05:00:00|1094.31|1091.81|1096.07|1093.57|1099.04|1096.54|1094.03|1091.53|0
1652162400000|2022-05-10 06:00:00|1096.12|1093.62|1103.84|1101.34|1106.04|1103.54|1094.94|1092.44|0
1652166000000|2022-05-10 07:00:00|1104.39|1101.89|1092.92|1092.42|1105.25|1102.75|1084.1|1083.6|271
1652169600000|2022-05-10 08:00:00|1092.97|1092.47|1094.22|1093.72|1095.87|1095.37|1089.02|1088.52|15
1652173200000|2022-05-10 09:00:00|1094.17|1093.67|1089.27|1088.77|1095.07|1094.57|1088.77|1088.27|81
1652176800000|2022-05-10 10:00:00|1089.32|1088.82|1090.17|1089.67|1091.77|1091.27|1085.77|1085.27|19
1652180400000|2022-05-10 11:00:00|1090.22|1089.72|1091.61|1091.11|1092.11|1091.61|1087.62|1087.12|55
1652184000000|2022-05-10 12:00:00|1091.71|1091.21|1105.86|1105.36|1106.06|1105.56|1089.41|1088.91|41
1652187600000|2022-05-10 13:00:00|1105.76|1105.26|1109.76|1109.26|1109.76|1109.26|1101.56|1101.06|178
1652191200000|2022-05-10 14:00:00|1109.81|1109.31|1099.41|1096.91|1109.96|1109.46|1098.55|1096.05|125
1652194800000|2022-05-10 15:00:00|1099.37|1096.87|1095.67|1093.17|1100.93|1098.43|1093.46|1090.96|0
1652198400000|2022-05-10 16:00:00|1095.74|1093.24|1093.41|1090.91|1097.47|1094.97|1091.33|1088.83|0
1652202000000|2022-05-10 17:00:00|1093.48|1090.98|1105.07|1102.57|1105.11|1102.61|1093.04|1090.54|0
1652205600000|2022-05-10 18:00:00|1105.09|1102.59|1102.25|1099.75|1105.34|1102.84|1099.79|1097.29|0
1652209200000|2022-05-10 19:00:00|1102.29|1099.79|1099.61|1097.11|1104.37|1101.87|1097.02|1094.52|0
1652212800000|2022-05-10 20:00:00|1099.6|1097.1|1098.59|1096.09|1100.26|1097.76|1097.55|1095.05|0
1652216400000|2022-05-10 21:00:00|1099.47|1096.97|1099.43|1096.93|1099.61|1097.11|1099.28|1096.78|0
1652220000000|2022-05-10 22:00:00|1098.52|1096.02|1099.59|1097.09|1099.86|1097.36|1097.94|1095.44|0
1652223600000|2022-05-10 23:00:00|1099.61|1097.11|1098.66|1096.16|1100.09|1097.59|1097.45|1094.95|0
1652227200000|2022-05-11 00:00:00|1098.59|1096.09|1097.71|1095.21|1100.96|1098.46|1097.01|1094.51|0
1652230800000|2022-05-11 01:00:00|1097.72|1095.22|1101.37|1098.87|1101.61|1099.11|1096.76|1094.26|0
1652234400000|2022-05-11 02:00:00|1101.36|1098.86|1102.32|1099.82|1103.05|1100.55|1100.69|1098.19|0
1652238000000|2022-05-11 03:00:00|1102.29|1099.79|1102.55|1100.05|1103.23|1100.73|1101.84|1099.34|0
1652241600000|2022-05-11 04:00:00|1102.54|1100.04|1101.75|1099.25|1102.58|1100.08|1100.82|1098.32|0
1652245200000|2022-05-11 05:00:00|1101.76|1099.26|1102.11|1099.61|1104.08|1101.58|1101.64|1099.14|0
1652248800000|2022-05-11 06:00:00|1102.1|1099.6|1103.43|1100.93|1105.42|1102.92|1100.71|1098.21|0
1652252400000|2022-05-11 07:00:00|1104.3|1101.8|1111.39|1110.89|1118.7|1118.2|1103.89|1101.39|84
1652256000000|2022-05-11 08:00:00|1111.44|1110.94|1119.64|1119.14|1121.99|1121.49|1111.24|1110.74|21
1652259600000|2022-05-11 09:00:00|1119.69|1119.19|1117.24|1116.74|1120.74|1120.24|1115.89|1115.39|18
1652263200000|2022-05-11 10:00:00|1117.29|1116.79|1118.49|1117.99|1119.54|1119.04|1116.44|1115.94|27
1652266800000|2022-05-11 11:00:00|1118.64|1118.14|1121.88|1121.38|1123.43|1122.93|1118.04|1117.54|213
1652270400000|2022-05-11 12:00:00|1121.83|1121.33|1109.98|1109.48|1122.98|1122.48|1109.03|1108.53|88
1652274000000|2022-05-11 13:00:00|1110.03|1109.53|1121.28|1120.78|1123.83|1123.33|1110.03|1109.53|230
1652277600000|2022-05-11 14:00:00|1121.33|1120.83|1124.3|1121.8|1127.64|1125.14|1120.73|1120.07|1847
1652281200000|2022-05-11 15:00:00|1124.29|1121.79|1125.23|1122.73|1130.09|1127.59|1122.31|1119.81|0
1652284800000|2022-05-11 16:00:00|1125.21|1122.71|1117.43|1114.93|1125.8|1123.3|1117.28|1114.78|0
1652288400000|2022-05-11 17:00:00|1117.44|1114.94|1111.46|1108.96|1117.66|1115.16|1111|1108.5|0
1652292000000|2022-05-11 18:00:00|1111.49|1108.99|1114.43|1111.93|1118.94|1116.44|1111.46|1108.96|0
1652295600000|2022-05-11 19:00:00|1114.35|1111.85|1109.5|1107|1114.82|1112.32|1108.65|1106.15|0
1652299200000|2022-05-11 20:00:00|1109.58|1107.08|1112|1109.5|1112.92|1110.42|1108.6|1106.1|0
1652302800000|2022-05-11 21:00:00|1114.59|1112.09|1114.07|1111.57|1114.68|1112.18|1113.54|1111.04|0
1652306400000|2022-05-11 22:00:00|1111.42|1108.92|1111.81|1109.31|1111.86|1109.36|1108.73|1106.23|0
1652310000000|2022-05-11 23:00:00|1111.82|1109.32|1112.39|1109.89|1113.17|1110.67|1110.6|1108.1|0
1652313600000|2022-05-12 00:00:00|1112.4|1109.9|1111.68|1109.18|1112.42|1109.92|1105.53|1103.03|0
1652317200000|2022-05-12 01:00:00|1111.65|1109.15|1111.82|1109.32|1112.79|1110.29|1109.82|1107.32|0
1652320800000|2022-05-12 02:00:00|1111.76|1109.26|1109.76|1107.26|1112.52|1110.02|1108.51|1106.01|0
1652324400000|2022-05-12 03:00:00|1109.77|1107.27|1109.26|1106.76|1110.22|1107.72|1108.32|1105.82|0
1652328000000|2022-05-12 04:00:00|1109.27|1106.77|1108.1|1105.6|1109.52|1107.02|1106.58|1104.08|0
1652331600000|2022-05-12 05:00:00|1108.11|1105.61|1104.48|1101.98|1108.64|1106.14|1104.09|1101.59|0
1652335200000|2022-05-12 06:00:00|1104.47|1101.97|1110.09|1107.59|1112.93|1110.43|1104.22|1101.72|0
1652338800000|2022-05-12 07:00:00|1113.49|1110.99|1105.59|1105.09|1114.13|1111.63|1100.78|1100.28|98
1652342400000|2022-05-12 08:00:00|1105.69|1105.19|1106.24|1105.74|1109.89|1109.39|1104.39|1103.89|136
1652346000000|2022-05-12 09:00:00|1106.34|1105.84|1106.49|1105.99|1108.54|1108.04|1104.79|1104.29|100
1652349600000|2022-05-12 10:00:00|1106.59|1106.09|1109.64|1109.14|1109.64|1109.14|1104.84|1104.34|33
1652353200000|2022-05-12 11:00:00|1109.79|1109.29|1117.11|1116.61|1118.31|1117.81|1109.69|1109.19|10
1652356800000|2022-05-12 12:00:00|1117.01|1116.51|1122.21|1121.71|1123.51|1123.01|1115.91|1115.41|101
1652360400000|2022-05-12 13:00:00|1122.16|1121.66|1115.81|1115.31|1124.51|1124.01|1114.21|1113.71|83
1652364000000|2022-05-12 14:00:00|1116.06|1115.56|1121.09|1118.59|1121.54|1119.04|1109.96|1109.46|176
1652367600000|2022-05-12 15:00:00|1121.15|1118.65|1112.66|1110.16|1124.91|1122.41|1112.64|1110.14|0
1652371200000|2022-05-12 16:00:00|1112.65|1110.15|1116.6|1114.1|1119.51|1117.01|1111.7|1109.2|0
1652374800000|2022-05-12 17:00:00|1116.58|1114.08|1110.57|1108.07|1117.51|1115.01|1109.35|1106.85|0
1652378400000|2022-05-12 18:00:00|1110.5|1108|1108.55|1106.05|1112.4|1109.9|1107.68|1105.18|0
1652382000000|2022-05-12 19:00:00|1108.59|1106.09|1118.05|1115.55|1118.3|1115.8|1108.05|1105.55|0
1652385600000|2022-05-12 20:00:00|1118.1|1115.6|1113.18|1110.68|1119.34|1116.84|1112.1|1109.6|0
1652389200000|2022-05-12 21:00:00|1113.37|1110.87|1114.36|1111.86|1114.36|1111.86|1113.33|1110.83|0
1652392800000|2022-05-12 22:00:00|1114.41|1111.91|1116.07|1113.57|1116.59|1114.09|1114.41|1111.91|0
1652396400000|2022-05-12 23:00:00|1116.08|1113.58|1121.37|1118.87|1121.84|1119.34|1115.99|1113.49|0
1652400000000|2022-05-13 00:00:00|1121.36|1118.86|1126.13|1123.63|1126.44|1123.94|1120.41|1117.91|0
1652403600000|2022-05-13 01:00:00|1126.12|1123.62|1128.16|1125.66|1128.5|1126|1125.85|1123.35|0
1652407200000|2022-05-13 02:00:00|1128.17|1125.67|1127.62|1125.12|1128.97|1126.47|1127.4|1124.9|0
1652410800000|2022-05-13 03:00:00|1127.61|1125.11|1130.17|1127.67|1131.3|1128.8|1127.39|1124.89|0
1652414400000|2022-05-13 04:00:00|1130.16|1127.66|1129.21|1126.71|1130.28|1127.78|1128.6|1126.1|0
1652418000000|2022-05-13 05:00:00|1129.22|1126.72|1130.48|1127.98|1130.8|1128.3|1128.68|1126.18|0
1652421600000|2022-05-13 06:00:00|1130.47|1127.97|1128.94|1126.44|1130.74|1128.24|1125.95|1123.45|0
1652425200000|2022-05-13 07:00:00|1127.7|1125.2|1125.86|1125.36|1131.86|1131.36|1121.26|1120.76|58
1652428800000|2022-05-13 08:00:00|1125.96|1125.46|1129.91|1129.41|1130.31|1129.81|1125.06|1124.56|38
1652432400000|2022-05-13 09:00:00|1129.81|1129.31|1135.86|1135.36|1136.01|1135.51|1129.61|1129.11|21
1652436000000|2022-05-13 10:00:00|1135.81|1135.31|1136.46|1135.96|1138.86|1138.36|1133.91|1133.41|85
1652439600000|2022-05-13 11:00:00|1136.56|1136.06|1139.23|1138.73|1139.68|1139.18|1135.31|1134.81|28
1652443200000|2022-05-13 12:00:00|1139.08|1138.58|1139.88|1139.38|1140.28|1139.78|1137.08|1136.58|13
1652446800000|2022-05-13 13:00:00|1139.93|1139.43|1141.33|1140.83|1144.83|1144.33|1135.78|1135.28|72
1652450400000|2022-05-13 14:00:00|1141.28|1140.78|1144.68|1142.18|1146.97|1145.4|1141.28|1140.27|890
1652454000000|2022-05-13 15:00:00|1144.7|1142.2|1147.52|1145.02|1147.98|1145.48|1143.91|1141.41|0
1652457600000|2022-05-13 16:00:00|1147.55|1145.05|1148.85|1146.35|1150.2|1147.7|1147.17|1144.67|0
1652461200000|2022-05-13 17:00:00|1148.83|1146.33|1144.81|1142.31|1149.44|1146.94|1144.51|1142.01|0
1652464800000|2022-05-13 18:00:00|1144.79|1142.29|1147.05|1144.55|1147.05|1144.55|1141.58|1139.08|0
1652468400000|2022-05-13 19:00:00|1147.03|1144.53|1149.08|1146.58|1149.71|1147.21|1146.08|1143.58|0
1652472000000|2022-05-13 20:00:00|1149.07|1146.57|1146.9|1144.4|1149.07|1146.57|1146.27|1143.77|0
1652475600000|2022-05-13 21:00:00|1146.84|1144.34|1146.83|1144.33|1146.84|1144.34|1146.83|1144.33|0
1652652000000|2022-05-15 22:00:00|1148.47|1145.97|1154.97|1152.47|1155.78|1153.28|1148.47|1145.97|0
1652655600000|2022-05-15 23:00:00|1154.98|1152.48|1155.19|1152.69|1156.57|1154.07|1153.69|1151.19|0
1652659200000|2022-05-16 00:00:00|1155.18|1152.68|1151.76|1149.26|1155.3|1152.8|1150.58|1148.08|0
1652662800000|2022-05-16 01:00:00|1151.75|1149.25|1147.62|1145.12|1152.92|1150.42|1146.96|1144.46|0
1652666400000|2022-05-16 02:00:00|1147.61|1145.11|1144.66|1142.16|1147.61|1145.11|1142.28|1139.78|0
1652670000000|2022-05-16 03:00:00|1144.67|1142.17|1143.05|1140.55|1144.94|1142.44|1141.71|1139.21|0
1652673600000|2022-05-16 04:00:00|1143.06|1140.56|1145.18|1142.68|1145.46|1142.96|1143.03|1140.53|0
1652677200000|2022-05-16 05:00:00|1145.19|1142.69|1144.62|1142.12|1146.15|1143.65|1144.25|1141.75|0
1652680800000|2022-05-16 06:00:00|1144.63|1142.13|1142.52|1140.02|1145.29|1142.79|1139.95|1137.45|0
1652684400000|2022-05-16 07:00:00|1142.53|1140.03|1145.55|1145.05|1149.15|1148.65|1141.64|1139.14|332
1652688000000|2022-05-16 08:00:00|1145.45|1144.95|1149.2|1148.7|1150.95|1150.45|1145.25|1144.75|27
1652691600000|2022-05-16 09:00:00|1149.15|1148.65|1145.4|1144.9|1151.7|1151.2|1145.05|1144.55|2007
1652695200000|2022-05-16 10:00:00|1145.45|1144.95|1141.9|1141.4|1146.45|1145.95|1140.95|1140.45|28
1652698800000|2022-05-16 11:00:00|1141.95|1141.45|1142.26|1141.76|1145.1|1144.6|1141.95|1141.45|12
1652702400000|2022-05-16 12:00:00|1142.36|1141.86|1147.31|1146.81|1147.91|1147.41|1142.01|1141.51|79
1652706000000|2022-05-16 13:00:00|1147.26|1146.76|1146.96|1146.46|1150.36|1149.86|1143.51|1143.01|72
1652709600000|2022-05-16 14:00:00|1147.31|1146.81|1146.36|1143.86|1151.04|1148.69|1145.83|1143.33|76
1652713200000|2022-05-16 15:00:00|1146.32|1143.82|1152.55|1150.05|1152.89|1150.39|1145.48|1142.98|0
1652716800000|2022-05-16 16:00:00|1152.57|1150.07|1149.53|1147.03|1153.15|1150.65|1148.95|1146.45|0
1652720400000|2022-05-16 17:00:00|1149.51|1147.01|1153.72|1151.22|1155.04|1152.54|1148.75|1146.25|0
1652724000000|2022-05-16 18:00:00|1153.76|1151.26|1155.21|1152.71|1157.09|1154.59|1152.8|1150.3|0
1652727600000|2022-05-16 19:00:00|1155.19|1152.69|1151.44|1148.94|1155.63|1153.13|1149.61|1147.11|0
1652731200000|2022-05-16 20:00:00|1151.12|1148.62|1149.67|1147.17|1151.3|1148.8|1149.53|1147.03|0
1652734800000|2022-05-16 21:00:00|1150.95|1148.45|1150.85|1148.35|1151.07|1148.57|1150.63|1148.13|0
1652738400000|2022-05-16 22:00:00|1149.59|1147.09|1150.95|1148.45|1151.33|1148.83|1149.58|1147.08|0
1652742000000|2022-05-16 23:00:00|1150.97|1148.47|1151.58|1149.08|1152.43|1149.93|1150.19|1147.69|0
1652745600000|2022-05-17 00:00:00|1151.59|1149.09|1152.24|1149.74|1154.12|1151.62|1150.49|1147.99|0
1652749200000|2022-05-17 01:00:00|1152.13|1149.63|1155.31|1152.81|1155.34|1152.84|1151.54|1149.04|0
1652752800000|2022-05-17 02:00:00|1155.3|1152.8|1153.24|1150.74|1155.32|1152.82|1152.76|1150.26|0
1652756400000|2022-05-17 03:00:00|1153.26|1150.76|1154.49|1151.99|1154.76|1152.26|1153.1|1150.6|0
1652760000000|2022-05-17 04:00:00|1154.5|1152|1154.58|1152.08|1154.82|1152.32|1153.91|1151.41|0
1652763600000|2022-05-17 05:00:00|1154.56|1152.06|1156|1153.5|1156.46|1153.96|1154.02|1151.52|0
1652767200000|2022-05-17 06:00:00|1155.99|1153.49|1157.16|1154.66|1157.16|1154.66|1154.86|1152.36|0
1652770800000|2022-05-17 07:00:00|1157.17|1154.67|1159.56|1157.06|1161.52|1159.02|1154.5|1152|0
1652774400000|2022-05-17 08:00:00|1159.37|1156.87|1162.44|1159.94|1165.19|1162.69|1159.35|1156.85|0
1652778000000|2022-05-17 09:00:00|1162.45|1159.95|1165.56|1163.06|1165.8|1163.3|1162.06|1159.56|0
1652781600000|2022-05-17 10:00:00|1165.54|1163.04|1164.52|1162.02|1166.37|1163.87|1163.43|1160.93|0
1652785200000|2022-05-17 11:00:00|1164.37|1161.87|1163.15|1160.65|1165.33|1162.83|1162.72|1160.22|0
1652788800000|2022-05-17 12:00:00|1163.17|1160.67|1163.46|1160.96|1163.98|1161.48|1161.32|1158.82|0
1652792400000|2022-05-17 13:00:00|1163.48|1160.98|1161.35|1158.85|1164.54|1162.04|1160.31|1157.81|0
1652796000000|2022-05-17 14:00:00|1161.36|1158.86|1159.56|1157.06|1163.19|1160.69|1157.33|1154.83|0
1652799600000|2022-05-17 15:00:00|1159.58|1157.08|1162.87|1160.37|1163.73|1161.23|1159.44|1156.94|0
1652803200000|2022-05-17 16:00:00|1162.86|1160.36|1163.9|1161.4|1165.15|1162.65|1161.06|1158.56|0
1652806800000|2022-05-17 17:00:00|1163.92|1161.42|1164.11|1161.61|1165.61|1163.11|1162.73|1160.23|0
1652810400000|2022-05-17 18:00:00|1164.13|1161.63|1165.41|1162.91|1166.21|1163.71|1159.5|1157|0
1652814000000|2022-05-17 19:00:00|1165.44|1162.94|1167.17|1164.67|1167.56|1165.06|1165.2|1162.7|0
1652817600000|2022-05-17 20:00:00|1167.28|1164.78|1167.27|1164.77|1168.26|1165.76|1166.2|1163.7|0
1652821200000|2022-05-17 21:00:00|1167.25|1164.75|1167.31|1164.81|1167.31|1164.81|1167.18|1164.68|0
1652824800000|2022-05-17 22:00:00|1168.18|1165.68|1168.01|1165.51|1169.09|1166.59|1167.99|1165.49|0
1652828400000|2022-05-17 23:00:00|1168.02|1165.52|1166.91|1164.41|1168.16|1165.66|1166.73|1164.23|0
1652832000000|2022-05-18 00:00:00|1166.96|1164.46|1166.45|1163.95|1168.39|1165.89|1166.32|1163.82|0
1652835600000|2022-05-18 01:00:00|1166.48|1163.98|1165.13|1162.63|1166.81|1164.31|1163.73|1161.23|0
1652839200000|2022-05-18 02:00:00|1165.14|1162.64|1164.76|1162.26|1165.9|1163.4|1164.33|1161.83|0
1652842800000|2022-05-18 03:00:00|1164.75|1162.25|1163.28|1160.78|1165.22|1162.72|1161.84|1159.34|0
1652846400000|2022-05-18 04:00:00|1163.34|1160.84|1163.37|1160.87|1164.03|1161.53|1162.58|1160.08|0
1652850000000|2022-05-18 05:00:00|1163.39|1160.89|1164.99|1162.49|1165.44|1162.94|1163.37|1160.87|0
1652853600000|2022-05-18 06:00:00|1165.05|1162.55|1163.73|1161.23|1166.11|1163.61|1163.06|1160.56|0
1652857200000|2022-05-18 07:00:00|1163.29|1160.79|1160.17|1159.67|1174.69|1174.19|1160.12|1159.62|733
1652860800000|2022-05-18 08:00:00|1160.22|1159.72|1167.62|1167.12|1167.92|1167.42|1159.77|1159.27|500
1652864400000|2022-05-18 09:00:00|1167.57|1167.07|1165.82|1165.32|1168.37|1167.87|1163.97|1163.47|49
1652868000000|2022-05-18 10:00:00|1165.77|1165.27|1166.87|1166.37|1167.12|1166.62|1162.07|1161.57|956
1652871600000|2022-05-18 11:00:00|1166.92|1166.42|1164.98|1164.48|1167.57|1167.07|1164.37|1163.87|3
1652875200000|2022-05-18 12:00:00|1164.93|1164.43|1166.73|1166.23|1169.53|1169.03|1164.58|1164.08|0
1652878800000|2022-05-18 13:00:00|1166.78|1166.28|1163.03|1162.53|1168.43|1167.93|1162.78|1162.28|399
1652882400000|2022-05-18 14:00:00|1163.08|1162.58|1166.2|1163.7|1166.81|1165.63|1162.84|1161.22|2271
1652886000000|2022-05-18 15:00:00|1166.22|1163.72|1158.23|1155.73|1166.22|1163.72|1157.92|1155.42|0
1652889600000|2022-05-18 16:00:00|1158.25|1155.75|1159.57|1157.07|1159.64|1157.14|1156.18|1153.68|0
1652893200000|2022-05-18 17:00:00|1159.55|1157.05|1153.03|1150.53|1159.57|1157.07|1152.16|1149.66|0
1652896800000|2022-05-18 18:00:00|1153.01|1150.51|1150.69|1148.19|1154.37|1151.87|1150.24|1147.74|0
1652900400000|2022-05-18 19:00:00|1150.67|1148.17|1150.99|1148.49|1152.79|1150.29|1149.25|1146.75|0
1652904000000|2022-05-18 20:00:00|1150.93|1148.43|1149.25|1146.75|1151.64|1149.14|1147.22|1144.72|0
1652907600000|2022-05-18 21:00:00|1152.81|1150.31|1153.15|1150.65|1153.37|1150.87|1152.7|1150.2|0
1652911200000|2022-05-18 22:00:00|1149.64|1147.14|1149.83|1147.33|1150.42|1147.92|1148.65|1146.15|0
1652914800000|2022-05-18 23:00:00|1149.84|1147.34|1145.35|1142.85|1150.06|1147.56|1145.27|1142.77|0
1652918400000|2022-05-19 00:00:00|1145.33|1142.83|1148.75|1146.25|1149.29|1146.79|1144.46|1141.96|0
1652922000000|2022-05-19 01:00:00|1148.76|1146.26|1147.64|1145.14|1149.74|1147.24|1146.56|1144.06|0
1652925600000|2022-05-19 02:00:00|1147.63|1145.13|1151.14|1148.64|1151.16|1148.66|1147.41|1144.91|0
1652929200000|2022-05-19 03:00:00|1151.11|1148.61|1152.77|1150.27|1153.72|1151.22|1150.48|1147.98|0
1652932800000|2022-05-19 04:00:00|1152.76|1150.26|1153.39|1150.89|1154.14|1151.64|1152.23|1149.73|0
1652936400000|2022-05-19 05:00:00|1153.4|1150.9|1151.76|1149.26|1154.12|1151.62|1150.36|1147.86|0
1652940000000|2022-05-19 06:00:00|1151.75|1149.25|1148.88|1146.38|1152.35|1149.85|1148.42|1145.92|0
1652943600000|2022-05-19 07:00:00|1152.24|1149.74|1147.28|1146.78|1155.49|1154.99|1145.78|1145.28|7329
1652947200000|2022-05-19 08:00:00|1146.98|1146.48|1147.58|1147.08|1151.33|1150.83|1144.18|1143.68|68
1652950800000|2022-05-19 09:00:00|1147.53|1147.03|1145.08|1144.58|1150.03|1149.53|1144.53|1144.03|41
1652954400000|2022-05-19 10:00:00|1145.13|1144.63|1147.98|1147.48|1149.98|1149.48|1145.08|1144.58|176
1652958000000|2022-05-19 11:00:00|1147.93|1147.43|1152.97|1152.47|1154.53|1154.03|1147.08|1146.58|3
1652961600000|2022-05-19 12:00:00|1153.02|1152.52|1146.37|1145.87|1153.02|1152.52|1145.97|1145.47|73
1652965200000|2022-05-19 13:00:00|1146.32|1145.82|1149.62|1149.12|1155.12|1154.62|1143.92|1143.42|91
1652968800000|2022-05-19 14:00:00|1149.57|1149.07|1150.43|1147.93|1153.25|1151.19|1146.47|1145.31|451
1652972400000|2022-05-19 15:00:00|1150.41|1147.91|1154.78|1152.28|1157.02|1154.52|1148.35|1145.85|0
1652976000000|2022-05-19 16:00:00|1154.85|1152.35|1151.7|1149.2|1156.27|1153.77|1149.67|1147.17|0
1652979600000|2022-05-19 17:00:00|1151.68|1149.18|1154.89|1152.39|1155.42|1152.92|1148.5|1146|0
1652983200000|2022-05-19 18:00:00|1154.85|1152.35|1156.76|1154.26|1157.17|1154.67|1151.89|1149.39|0
1652986800000|2022-05-19 19:00:00|1156.78|1154.28|1151.92|1149.42|1158.65|1156.15|1150.97|1148.47|0
1652990400000|2022-05-19 20:00:00|1151.91|1149.41|1151.75|1149.25|1152.49|1149.99|1149.52|1147.02|0
1652994000000|2022-05-19 21:00:00|1153.36|1150.86|1153.16|1150.66|1153.39|1150.89|1153.05|1150.55|0
1652997600000|2022-05-19 22:00:00|1151.59|1149.09|1152.56|1150.06|1153.61|1151.11|1151.59|1149.09|0
1653001200000|2022-05-19 23:00:00|1152.57|1150.07|1153.87|1151.37|1154.4|1151.9|1151.77|1149.27|0
1653004800000|2022-05-20 00:00:00|1153.89|1151.39|1155.06|1152.56|1156.86|1154.36|1153.87|1151.37|0
1653008400000|2022-05-20 01:00:00|1155.03|1152.53|1158.52|1156.02|1159.27|1156.77|1154.7|1152.2|0
1653012000000|2022-05-20 02:00:00|1158.53|1156.03|1158.77|1156.27|1159.11|1156.61|1156.31|1153.81|0
1653015600000|2022-05-20 03:00:00|1158.76|1156.26|1157.56|1155.06|1158.76|1156.26|1157.05|1154.55|0
1653019200000|2022-05-20 04:00:00|1157.53|1155.03|1159.53|1157.03|1159.99|1157.49|1157.3|1154.8|0
1653022800000|2022-05-20 05:00:00|1159.52|1157.02|1158.1|1155.6|1159.54|1157.04|1157.84|1155.34|0
1653026400000|2022-05-20 06:00:00|1158.04|1155.54|1157.18|1154.68|1158.63|1156.13|1155.81|1153.31|0
1653030000000|2022-05-20 07:00:00|1157.4|1154.9|1165.33|1164.83|1168.84|1168.34|1153.89|1151.39|10
1653033600000|2022-05-20 08:00:00|1165.28|1164.78|1164.43|1163.93|1167.18|1166.68|1162.33|1161.83|0
1653037200000|2022-05-20 09:00:00|1164.38|1163.88|1163.13|1162.63|1167.38|1166.88|1162.83|1162.33|33
1653040800000|2022-05-20 10:00:00|1163.18|1162.68|1167.33|1166.83|1167.53|1167.03|1161.93|1161.43|17
1653044400000|2022-05-20 11:00:00|1167.23|1166.73|1163.98|1163.48|1167.53|1167.03|1163.68|1163.18|8
1653048000000|2022-05-20 12:00:00|1164.43|1163.93|1164.98|1164.48|1165.88|1165.38|1163.78|1163.28|72
1653051600000|2022-05-20 13:00:00|1164.93|1164.43|1169.68|1169.18|1171.03|1170.53|1164.58|1164.08|47
1653055200000|2022-05-20 14:00:00|1169.78|1169.28|1160.83|1158.33|1169.98|1169.48|1160.63|1158.13|223
1653058800000|2022-05-20 15:00:00|1160.81|1158.31|1158.74|1156.24|1162.14|1159.64|1158.18|1155.68|0
1653062400000|2022-05-20 16:00:00|1158.76|1156.26|1153.79|1151.29|1158.88|1156.38|1152.02|1149.52|0
1653066000000|2022-05-20 17:00:00|1153.77|1151.27|1155.37|1152.87|1156.15|1153.65|1149.89|1147.39|0
1653069600000|2022-05-20 18:00:00|1155.41|1152.91|1155.56|1153.06|1157.85|1155.35|1151.62|1149.12|0
1653073200000|2022-05-20 19:00:00|1155.58|1153.08|1164.83|1162.33|1165.47|1162.97|1153.4|1150.9|0
1653076800000|2022-05-20 20:00:00|1164.68|1162.18|1165.43|1162.93|1166.1|1163.6|1162.91|1160.41|0
1653080400000|2022-05-20 21:00:00|1164.84|1162.34|1164.84|1162.34|1164.84|1162.34|1164.84|1162.34|0
1653256800000|2022-05-22 22:00:00|1168.93|1166.43|1170.89|1168.39|1171.48|1168.98|1168.93|1166.43|0
1653260400000|2022-05-22 23:00:00|1170.9|1168.4|1172.48|1169.98|1173.2|1170.7|1170.9|1168.4|0
1653264000000|2022-05-23 00:00:00|1172.47|1169.97|1173.9|1171.4|1174.61|1172.11|1171.15|1168.65|0
1653267600000|2022-05-23 01:00:00|1173.91|1171.41|1172.24|1169.74|1175.07|1172.57|1171.98|1169.48|0
1653271200000|2022-05-23 02:00:00|1172.23|1169.73|1171.13|1168.63|1172.69|1170.19|1169.46|1166.96|0
1653274800000|2022-05-23 03:00:00|1171.14|1168.64|1171.68|1169.18|1172.39|1169.89|1170.46|1167.96|0
1653278400000|2022-05-23 04:00:00|1171.74|1169.24|1172.23|1169.73|1173.58|1171.08|1171.73|1169.23|0
1653282000000|2022-05-23 05:00:00|1172.24|1169.74|1175.13|1172.63|1176.6|1174.1|1171.74|1169.24|0
1653285600000|2022-05-23 06:00:00|1175.11|1172.61|1177|1174.5|1178.12|1175.62|1174.19|1171.69|0
1653289200000|2022-05-23 07:00:00|1174.33|1171.83|1166.54|1166.04|1175.52|1175.02|1163.42|1162.92|55
1653292800000|2022-05-23 08:00:00|1166.59|1166.09|1167.94|1167.44|1168.04|1167.54|1165.14|1164.64|38
1653296400000|2022-05-23 09:00:00|1168.04|1167.54|1168.74|1168.24|1168.89|1168.39|1165.09|1164.59|62
1653300000000|2022-05-23 10:00:00|1168.79|1168.29|1173.44|1172.94|1175.74|1175.24|1168.79|1168.29|34
1653303600000|2022-05-23 11:00:00|1173.49|1172.99|1174.55|1174.05|1174.6|1174.1|1170.89|1170.39|0
1653307200000|2022-05-23 12:00:00|1174.6|1174.1|1174.95|1174.45|1176.65|1176.15|1174.45|1173.95|59
1653310800000|2022-05-23 13:00:00|1175|1174.5|1175|1174.5|1178|1177.5|1169.75|1169.25|54
1653314400000|2022-05-23 14:00:00|1175.05|1174.55|1177.07|1174.57|1178.82|1176.7|1169.88|1169.38|1022
1653318000000|2022-05-23 15:00:00|1177.05|1174.55|1182.51|1180.01|1183.58|1181.08|1176.68|1174.18|0
1653321600000|2022-05-23 16:00:00|1182.53|1180.03|1180.96|1178.46|1184.15|1181.65|1179.82|1177.32|0
1653325200000|2022-05-23 17:00:00|1180.98|1178.48|1181.86|1179.36|1181.93|1179.43|1177.64|1175.14|0
1653328800000|2022-05-23 18:00:00|1182.01|1179.51|1181.01|1178.51|1183.32|1180.82|1180.76|1178.26|0
1653332400000|2022-05-23 19:00:00|1181.03|1178.53|1182.13|1179.63|1183.01|1180.51|1178.95|1176.45|0
1653336000000|2022-05-23 20:00:00|1182.22|1179.72|1183.44|1180.94|1184.37|1181.87|1182.22|1179.72|0
1653339600000|2022-05-23 21:00:00|1181.35|1178.85|1177.56|1175.06|1181.46|1178.96|1177.07|1174.57|0
1653343200000|2022-05-23 22:00:00|1179.78|1177.28|1177.86|1175.36|1179.78|1177.28|1173.12|1170.62|0
1653346800000|2022-05-23 23:00:00|1177.87|1175.37|1178.46|1175.96|1178.78|1176.28|1176.75|1174.25|0
1653350400000|2022-05-24 00:00:00|1178.44|1175.94|1177.31|1174.81|1179.22|1176.72|1176.86|1174.36|0
1653354000000|2022-05-24 01:00:00|1177.3|1174.8|1177.84|1175.34|1178.94|1176.44|1175.84|1173.34|0
1653357600000|2022-05-24 02:00:00|1177.86|1175.36|1176.57|1174.07|1177.97|1175.47|1175.82|1173.32|0
1653361200000|2022-05-24 03:00:00|1176.56|1174.06|1177.03|1174.53|1177.27|1174.77|1175.61|1173.11|0
1653364800000|2022-05-24 04:00:00|1177.04|1174.54|1175.52|1173.02|1177.28|1174.78|1175.06|1172.56|0
1653368400000|2022-05-24 05:00:00|1175.49|1172.99|1173.02|1170.52|1176.24|1173.74|1172.53|1170.03|0
1653372000000|2022-05-24 06:00:00|1172.96|1170.46|1171.17|1168.67|1174.24|1171.74|1170.33|1167.83|0
1653375600000|2022-05-24 07:00:00|1171.22|1168.72|1175.65|1175.15|1175.68|1175.18|1170.23|1168.72|25
1653379200000|2022-05-24 08:00:00|1175.6|1175.1|1178.9|1178.4|1181.75|1181.25|1175.3|1174.8|32
1653382800000|2022-05-24 09:00:00|1178.85|1178.35|1180.35|1179.85|1182|1181.5|1178.65|1178.15|0
1653386400000|2022-05-24 10:00:00|1180.3|1179.8|1179.65|1179.15|1180.65|1180.15|1178.6|1178.1|10
1653390000000|2022-05-24 11:00:00|1179.7|1179.2|1177.05|1176.55|1180.7|1180.2|1176.8|1176.3|11
1653393600000|2022-05-24 12:00:00|1177.1|1176.6|1178.65|1178.15|1179.05|1178.55|1176.55|1176.05|8
1653397200000|2022-05-24 13:00:00|1178.5|1178|1181.45|1180.95|1182.7|1182.2|1176.6|1176.1|9
1653400800000|2022-05-24 14:00:00|1181.6|1181.1|1176.2|1173.7|1181.95|1181.45|1174.06|1171.72|583
1653404400000|2022-05-24 15:00:00|1176.19|1173.69|1178.33|1175.83|1179.54|1177.04|1174.45|1171.95|0
1653408000000|2022-05-24 16:00:00|1178.31|1175.81|1178.76|1176.26|1182.34|1179.84|1176.54|1174.04|0
1653411600000|2022-05-24 17:00:00|1178.73|1176.23|1180.53|1178.03|1181.55|1179.05|1176.22|1173.72|0
1653415200000|2022-05-24 18:00:00|1180.56|1178.06|1179.08|1176.58|1183.59|1181.09|1177.7|1175.2|0
1653418800000|2022-05-24 19:00:00|1179.09|1176.59|1183.76|1181.26|1186.34|1183.84|1178.83|1176.33|0
1653422400000|2022-05-24 20:00:00|1183.8|1181.3|1185.6|1183.1|1185.93|1183.43|1183.35|1180.85|0
1653426000000|2022-05-24 21:00:00|1182.12|1179.62|1182.21|1179.71|1182.3|1179.8|1181.97|1179.47|0
1653429600000|2022-05-24 22:00:00|1185.69|1183.19|1186.55|1184.05|1187.48|1184.98|1185.67|1183.17|0
1653433200000|2022-05-24 23:00:00|1186.57|1184.07|1186.28|1183.78|1187.53|1185.03|1185.77|1183.27|0
1653436800000|2022-05-25 00:00:00|1186.27|1183.77|1184.94|1182.44|1186.27|1183.77|1182.75|1180.25|0
1653440400000|2022-05-25 01:00:00|1184.93|1182.43|1185.76|1183.26|1186.44|1183.94|1184.7|1182.2|0
1653444000000|2022-05-25 02:00:00|1185.77|1183.27|1186.03|1183.53|1187.04|1184.54|1185.05|1182.55|0
1653447600000|2022-05-25 03:00:00|1186.02|1183.52|1188.44|1185.94|1188.82|1186.32|1186.02|1183.52|0
1653451200000|2022-05-25 04:00:00|1188.45|1185.95|1187.31|1184.81|1188.56|1186.06|1186.84|1184.34|0
1653454800000|2022-05-25 05:00:00|1187.3|1184.8|1186.37|1183.87|1187.87|1185.37|1185.85|1183.35|0
1653458400000|2022-05-25 06:00:00|1186.36|1183.86|1185.99|1183.49|1186.86|1184.36|1181.43|1178.93|0
1653462000000|2022-05-25 07:00:00|1181.93|1179.43|1190.57|1190.07|1190.97|1190.47|1180.59|1178.09|57
1653465600000|2022-05-25 08:00:00|1190.77|1190.27|1188.87|1188.37|1193.07|1192.57|1188.47|1187.97|58
1653469200000|2022-05-25 09:00:00|1188.82|1188.32|1191.37|1190.87|1191.82|1191.32|1187.37|1186.87|8
1653472800000|2022-05-25 10:00:00|1191.32|1190.82|1192.57|1192.07|1193.77|1193.27|1190.57|1190.07|49
1653476400000|2022-05-25 11:00:00|1192.37|1191.87|1190.38|1189.88|1192.77|1192.27|1189.28|1188.78|0
1653480000000|2022-05-25 12:00:00|1190.43|1189.93|1191.88|1191.38|1192.43|1191.93|1189.58|1189.08|0
1653483600000|2022-05-25 13:00:00|1191.98|1191.48|1195.43|1194.93|1196.68|1196.18|1191.33|1190.83|26
1653487200000|2022-05-25 14:00:00|1195.48|1194.98|1197.81|1195.31|1199.72|1197.22|1192.93|1192.43|50
1653490800000|2022-05-25 15:00:00|1197.83|1195.33|1196.54|1194.04|1198.14|1195.64|1194.39|1191.89|0
1653494400000|2022-05-25 16:00:00|1196.52|1194.02|1195.51|1193.01|1197.57|1195.07|1192.66|1190.16|0
1653498000000|2022-05-25 17:00:00|1195.49|1192.99|1195.64|1193.14|1196.55|1194.05|1193.21|1190.71|0
1653501600000|2022-05-25 18:00:00|1195.6|1193.1|1200.82|1198.32|1201.39|1198.89|1192.38|1189.88|0
1653505200000|2022-05-25 19:00:00|1200.86|1198.36|1199.73|1197.23|1204.02|1201.52|1198.11|1195.61|0
1653508800000|2022-05-25 20:00:00|1199.92|1197.42|1197.88|1195.38|1200.03|1197.53|1195.06|1192.56|0
1653512400000|2022-05-25 21:00:00|1197.79|1195.29|1197.99|1195.49|1198.06|1195.56|1197.67|1195.17|0
1653516000000|2022-05-25 22:00:00|1198.17|1195.67|1199.15|1196.65|1199.47|1196.97|1198.08|1195.58|0
1653519600000|2022-05-25 23:00:00|1199.16|1196.66|1197.87|1195.37|1199.76|1197.26|1197.57|1195.07|0
1653523200000|2022-05-26 00:00:00|1197.83|1195.33|1202.17|1199.67|1202.65|1200.15|1197.57|1195.07|0
1653526800000|2022-05-26 01:00:00|1202.16|1199.66|1197.22|1194.72|1202.45|1199.95|1196.96|1194.46|0
1653530400000|2022-05-26 02:00:00|1197.23|1194.73|1197.8|1195.3|1199.14|1196.64|1196.47|1193.97|0
1653534000000|2022-05-26 03:00:00|1197.82|1195.32|1198.58|1196.08|1198.83|1196.33|1195.7|1193.2|0
1653537600000|2022-05-26 04:00:00|1198.59|1196.09|1196.21|1193.71|1198.6|1196.1|1195.86|1193.36|0
1653541200000|2022-05-26 05:00:00|1196.18|1193.68|1195.14|1192.64|1197.32|1194.82|1194.61|1192.11|0
1653544800000|2022-05-26 06:00:00|1195.13|1192.63|1196.91|1194.41|1197.63|1195.13|1193.93|1191.43|0
1653548400000|2022-05-26 07:00:00|1196.92|1194.42|1202.59|1200.09|1202.79|1200.29|1196.48|1193.98|0
1653552000000|2022-05-26 08:00:00|1202.25|1199.75|1198.85|1196.35|1202.27|1199.77|1197.53|1195.03|0
1653555600000|2022-05-26 09:00:00|1198.83|1196.33|1201.43|1198.93|1202.2|1199.7|1197.94|1195.44|0
1653559200000|2022-05-26 10:00:00|1201.44|1198.94|1200.3|1197.8|1202.5|1200|1198.65|1196.15|0
1653562800000|2022-05-26 11:00:00|1200.28|1197.78|1203.13|1200.63|1204.79|1202.29|1200.24|1197.74|0
1653566400000|2022-05-26 12:00:00|1203.08|1200.58|1203.77|1201.27|1204.22|1201.72|1200.49|1197.99|0
1653570000000|2022-05-26 13:00:00|1203.75|1201.25|1208.49|1205.99|1208.92|1206.42|1201.35|1198.85|0
1653573600000|2022-05-26 14:00:00|1208.51|1206.01|1211.25|1208.75|1211.55|1209.05|1208.15|1205.65|0
1653577200000|2022-05-26 15:00:00|1211.1|1208.6|1212.28|1209.78|1213.67|1211.17|1211.1|1208.6|0
1653580800000|2022-05-26 16:00:00|1212.26|1209.76|1215.41|1212.91|1215.58|1213.08|1212.14|1209.64|0
1653584400000|2022-05-26 17:00:00|1215.43|1212.93|1215.14|1212.64|1216.57|1214.07|1213.96|1211.46|0
1653588000000|2022-05-26 18:00:00|1215.15|1212.65|1214.15|1211.65|1215.4|1212.9|1213.04|1210.54|0
1653591600000|2022-05-26 19:00:00|1214.13|1211.63|1213.41|1210.91|1216.04|1213.54|1211.93|1209.43|0
1653595200000|2022-05-26 20:00:00|1212.97|1210.47|1211.86|1209.36|1213.08|1210.58|1210.95|1208.45|0
1653598800000|2022-05-26 21:00:00|1210.55|1208.05|1210.18|1207.68|1210.86|1208.36|1210.18|1207.68|0
1653602400000|2022-05-26 22:00:00|1211.38|1208.88|1212.96|1210.46|1213.78|1211.28|1211.08|1208.58|0
1653606000000|2022-05-26 23:00:00|1212.98|1210.48|1213.6|1211.1|1214.08|1211.58|1212.64|1210.14|0
1653609600000|2022-05-27 00:00:00|1213.59|1211.09|1212.09|1209.59|1214.39|1211.89|1210.82|1208.32|0
1653613200000|2022-05-27 01:00:00|1212.1|1209.6|1213.07|1210.57|1213.8|1211.3|1212.04|1209.54|0
1653616800000|2022-05-27 02:00:00|1213.08|1210.58|1212.52|1210.02|1214|1211.5|1212.49|1209.99|0
1653620400000|2022-05-27 03:00:00|1212.53|1210.03|1213.01|1210.51|1214.04|1211.54|1212.51|1210.01|0
1653624000000|2022-05-27 04:00:00|1213.02|1210.52|1213.79|1211.29|1214.3|1211.8|1212.89|1210.39|0
1653627600000|2022-05-27 05:00:00|1213.78|1211.28|1212.62|1210.12|1214.09|1211.59|1211.83|1209.33|0
1653631200000|2022-05-27 06:00:00|1212.61|1210.11|1213.73|1211.23|1213.95|1211.45|1211.16|1208.66|0
1653634800000|2022-05-27 07:00:00|1213.72|1211.22|1207.41|1206.91|1215.35|1212.85|1201.44|1200.94|65
1653638400000|2022-05-27 08:00:00|1207.29|1206.79|1208.41|1207.91|1212.54|1212.04|1206.79|1206.29|72
1653642000000|2022-05-27 09:00:00|1208.29|1207.79|1206.41|1205.91|1208.54|1208.04|1204.91|1204.41|69
1653645600000|2022-05-27 10:00:00|1206.29|1205.79|1202.66|1202.16|1206.54|1206.04|1201.41|1200.91|0
1653649200000|2022-05-27 11:00:00|1202.79|1202.29|1205.78|1205.28|1208.41|1207.91|1202.79|1202.29|48
1653652800000|2022-05-27 12:00:00|1205.9|1205.4|1203.65|1203.15|1206.53|1206.03|1202.65|1202.15|18
1653656400000|2022-05-27 13:00:00|1203.78|1203.28|1206.78|1206.28|1207.53|1207.03|1203.53|1203.03|83
1653660000000|2022-05-27 14:00:00|1206.4|1205.9|1205.29|1202.79|1207.15|1206.65|1204.65|1202.59|25
1653663600000|2022-05-27 15:00:00|1205.31|1202.81|1209.78|1207.28|1209.87|1207.37|1204.81|1202.31|0
1653667200000|2022-05-27 16:00:00|1209.8|1207.3|1208.66|1206.16|1210.2|1207.7|1207.75|1205.25|0
1653670800000|2022-05-27 17:00:00|1208.68|1206.18|1208.12|1205.62|1209.27|1206.77|1207.33|1204.83|0
1653674400000|2022-05-27 18:00:00|1208.1|1205.6|1209.08|1206.58|1209.29|1206.79|1207.72|1205.22|0
1653678000000|2022-05-27 19:00:00|1209.06|1206.56|1211.67|1209.17|1211.67|1209.17|1208.83|1206.33|0
1653681600000|2022-05-27 20:00:00|1211.64|1209.14|1214|1211.5|1214.16|1211.66|1211.02|1208.52|0
1653685200000|2022-05-27 21:00:00|1213.61|1211.11|1213.61|1211.11|1213.61|1211.11|1213.61|1211.11|0
1653861600000|2022-05-29 22:00:00|1211.12|1208.62|1208.24|1205.74|1211.12|1208.62|1206.96|1204.46|0
1653865200000|2022-05-29 23:00:00|1208.26|1205.76|1208.64|1206.14|1210.24|1207.74|1208|1205.5|0
1653868800000|2022-05-30 00:00:00|1208.63|1206.13|1210.42|1207.92|1210.9|1208.4|1207.62|1205.12|0
1653872400000|2022-05-30 01:00:00|1210.41|1207.91|1210.46|1207.96|1211.65|1209.15|1209.47|1206.97|0
1653876000000|2022-05-30 02:00:00|1210.47|1207.97|1211.92|1209.42|1212.64|1210.14|1210.2|1207.7|0
1653879600000|2022-05-30 03:00:00|1211.91|1209.41|1211.43|1208.93|1212.17|1209.67|1210.96|1208.46|0
1653883200000|2022-05-30 04:00:00|1211.42|1208.92|1212.63|1210.13|1212.64|1210.14|1211.17|1208.67|0
1653886800000|2022-05-30 05:00:00|1212.64|1210.14|1214.5|1212|1214.72|1212.22|1212.14|1209.64|0
1653890400000|2022-05-30 06:00:00|1214.49|1211.99|1213.99|1211.49|1216.17|1213.67|1213.39|1210.89|0
1653894000000|2022-05-30 07:00:00|1216.05|1213.55|1210.38|1209.88|1219.53|1219.03|1209.65|1209.15|111
1653897600000|2022-05-30 08:00:00|1210.51|1210.01|1208.63|1208.13|1211.13|1210.63|1206.63|1206.13|151
1653901200000|2022-05-30 09:00:00|1208.76|1208.26|1208.88|1208.38|1210.26|1209.76|1208.13|1207.63|218
1653904800000|2022-05-30 10:00:00|1209.01|1208.51|1204.13|1203.63|1209.88|1209.38|1203.26|1202.76|233
1653908400000|2022-05-30 11:00:00|1204.01|1203.51|1204.45|1203.95|1205.45|1204.95|1200.63|1200.13|161
1653912000000|2022-05-30 12:00:00|1204.33|1203.83|1204.83|1204.33|1205.08|1204.58|1202.7|1202.2|50
1653915600000|2022-05-30 13:00:00|1204.95|1204.45|1204.2|1203.7|1205.08|1204.58|1202.95|1202.45|132
1653919200000|2022-05-30 14:00:00|1204.08|1203.58|1209.34|1206.84|1209.79|1207.29|1203.95|1203.45|320
1653922800000|2022-05-30 15:00:00|1209.35|1206.85|1209.37|1206.87|1210.45|1207.95|1208.17|1205.67|0
1653926400000|2022-05-30 16:00:00|1209.39|1206.89|1209.58|1207.08|1210.5|1208|1208.93|1206.43|0
1653930000000|2022-05-30 17:00:00|1209.73|1207.23|1209.74|1207.24|1209.96|1207.46|1209.52|1207.02|0
1653933600000|2022-05-30 18:00:00|1209.95|1207.45|1210.17|1207.67|1210.17|1207.67|1209.95|1207.45|0
1653937200000|2022-05-30 19:00:00|1209.96|1207.46|1210.17|1207.67|1210.39|1207.89|1209.95|1207.45|0
1653940800000|2022-05-30 20:00:00|1210.19|1207.69|1210.17|1207.67|1210.19|1207.69|1210.17|1207.67|0
1653948000000|2022-05-30 22:00:00|1209.89|1207.39|1207.61|1205.11|1209.89|1207.39|1206.21|1203.71|0
1653951600000|2022-05-30 23:00:00|1207.6|1205.1|1209.68|1207.18|1210.17|1207.67|1207.48|1204.98|0
1653955200000|2022-05-31 00:00:00|1209.69|1207.19|1207.01|1204.51|1210.1|1207.6|1205.58|1203.08|0
1653958800000|2022-05-31 01:00:00|1207|1204.5|1207.04|1204.54|1208.54|1206.04|1205|1202.5|0
1653962400000|2022-05-31 02:00:00|1207.03|1204.53|1208.79|1206.29|1208.99|1206.49|1206.67|1204.17|0
1653966000000|2022-05-31 03:00:00|1208.78|1206.28|1207.51|1205.01|1209.02|1206.52|1206.62|1204.12|0
1653969600000|2022-05-31 04:00:00|1207.49|1204.99|1207.44|1204.94|1207.91|1205.41|1206.74|1204.24|0
1653973200000|2022-05-31 05:00:00|1207.45|1204.95|1207.17|1204.67|1208|1205.5|1205.87|1203.37|0
1653976800000|2022-05-31 06:00:00|1207.01|1204.51|1205.92|1203.42|1207.72|1205.22|1205.07|1202.57|0
1653980400000|2022-05-31 07:00:00|1206.62|1204.12|1213.72|1213.22|1216.13|1215.63|1206.6|1204.1|161
1653984000000|2022-05-31 08:00:00|1213.59|1213.09|1214.09|1213.59|1219.09|1218.59|1212.09|1211.59|156
1653987600000|2022-05-31 09:00:00|1214.22|1213.72|1218.22|1217.72|1218.34|1217.84|1211.97|1211.47|121
1653991200000|2022-05-31 10:00:00|1218.34|1217.84|1218.22|1217.72|1219.59|1219.09|1215.84|1215.34|163
1653994800000|2022-05-31 11:00:00|1218.34|1217.84|1218.76|1218.26|1220.09|1219.59|1215.59|1215.09|53
1653998400000|2022-05-31 12:00:00|1218.63|1218.13|1217.38|1216.88|1219.13|1218.63|1216.63|1216.13|20
1654002000000|2022-05-31 13:00:00|1217.26|1216.76|1220.01|1219.51|1222.76|1222.26|1216.88|1216.38|380
1654005600000|2022-05-31 14:00:00|1220.13|1219.63|1222.43|1219.93|1223.31|1220.81|1216.59|1216.09|366
1654009200000|2022-05-31 15:00:00|1222.42|1219.92|1226.17|1223.67|1226.24|1223.74|1218.7|1216.2|0
1654012800000|2022-05-31 16:00:00|1226.16|1223.66|1227.07|1224.57|1228.06|1225.56|1224.26|1221.76|0
1654016400000|2022-05-31 17:00:00|1226.92|1224.42|1228.36|1225.86|1228.44|1225.94|1224.2|1221.7|0
1654020000000|2022-05-31 18:00:00|1228.32|1225.82|1222.93|1220.43|1228.52|1226.02|1221.62|1219.12|0
1654023600000|2022-05-31 19:00:00|1222.94|1220.44|1222.93|1220.43|1227.18|1224.68|1221.64|1219.14|0
1654027200000|2022-05-31 20:00:00|1223|1220.5|1223.58|1221.08|1224.21|1221.71|1221.88|1219.38|0
1654030800000|2022-05-31 21:00:00|1222.81|1220.31|1223.11|1220.61|1223.18|1220.68|1222.7|1220.2|0
1654034400000|2022-05-31 22:00:00|1223.97|1221.47|1225.75|1223.25|1225.91|1223.41|1223.82|1221.32|0
1654038000000|2022-05-31 23:00:00|1225.76|1223.26|1226.8|1224.3|1226.97|1224.47|1225.1|1222.6|0
1654041600000|2022-06-01 00:00:00|1226.81|1224.31|1227.84|1225.34|1229.22|1226.72|1226.8|1224.3|0
1654045200000|2022-06-01 01:00:00|1227.83|1225.33|1228.38|1225.88|1229.35|1226.85|1227.37|1224.87|0
1654048800000|2022-06-01 02:00:00|1228.37|1225.87|1227.1|1224.6|1228.63|1226.13|1227.06|1224.56|0
1654052400000|2022-06-01 03:00:00|1227.18|1224.68|1227.51|1225.01|1227.84|1225.34|1226.75|1224.25|0
1654056000000|2022-06-01 04:00:00|1227.52|1225.02|1227.64|1225.14|1227.76|1225.26|1225.76|1223.26|0
1654059600000|2022-06-01 05:00:00|1227.67|1225.17|1224.96|1222.46|1228.42|1225.92|1224.19|1221.69|0
1654063200000|2022-06-01 06:00:00|1224.97|1222.47|1225.69|1223.19|1225.99|1223.49|1222.38|1219.88|0
1654066800000|2022-06-01 07:00:00|1224.33|1221.83|1206.22|1205.72|1225.89|1223.39|1204.84|1204.34|180
1654070400000|2022-06-01 08:00:00|1206.35|1205.85|1200.22|1199.72|1206.6|1206.1|1198.97|1198.47|237
1654074000000|2022-06-01 09:00:00|1200.35|1199.85|1199.07|1198.57|1202.6|1202.1|1197.47|1196.97|316
1654077600000|2022-06-01 10:00:00|1199.02|1198.52|1201.22|1200.72|1202.72|1202.22|1198.82|1198.32|146
1654081200000|2022-06-01 11:00:00|1201.35|1200.85|1198.69|1198.19|1202.1|1201.6|1198.09|1197.59|67
1654084800000|2022-06-01 12:00:00|1198.74|1198.24|1200.29|1199.79|1203.79|1203.29|1198.74|1198.24|92
1654088400000|2022-06-01 13:00:00|1200.42|1199.92|1201.42|1200.92|1206.29|1205.79|1200.29|1199.79|110
1654092000000|2022-06-01 14:00:00|1201.29|1200.79|1199.93|1197.43|1202.79|1202.29|1197.74|1195.24|348
1654095600000|2022-06-01 15:00:00|1199.91|1197.41|1194.71|1192.21|1199.93|1197.43|1193.75|1191.25|0
1654099200000|2022-06-01 16:00:00|1194.7|1192.2|1195.69|1193.19|1196.67|1194.17|1193.69|1191.19|0
1654102800000|2022-06-01 17:00:00|1195.7|1193.2|1198.77|1196.27|1199.81|1197.31|1195.39|1192.89|0
1654106400000|2022-06-01 18:00:00|1198.75|1196.25|1200.53|1198.03|1202.49|1199.99|1198.51|1196.01|0
1654110000000|2022-06-01 19:00:00|1200.55|1198.05|1197.72|1195.22|1202.51|1200.01|1197.5|1195|0
1654113600000|2022-06-01 20:00:00|1197.63|1195.13|1197.32|1194.82|1198.36|1195.86|1196.64|1194.14|0
1654117200000|2022-06-01 21:00:00|1197.25|1194.75|1197.26|1194.76|1197.38|1194.88|1197.09|1194.59|0
1654120800000|2022-06-01 22:00:00|1197.24|1194.74|1196.27|1193.77|1197.82|1195.32|1195.95|1193.45|0
1654124400000|2022-06-01 23:00:00|1196.28|1193.78|1195.68|1193.18|1196.91|1194.41|1195.36|1192.86|0
1654128000000|2022-06-02 00:00:00|1195.69|1193.19|1198.56|1196.06|1199.28|1196.78|1194.93|1192.43|0
1654131600000|2022-06-02 01:00:00|1198.57|1196.07|1197.59|1195.09|1199.29|1196.79|1197.58|1195.08|0
1654135200000|2022-06-02 02:00:00|1197.58|1195.08|1196.88|1194.38|1198.81|1196.31|1196.79|1194.29|0
1654138800000|2022-06-02 03:00:00|1196.89|1194.39|1196.9|1194.4|1197.62|1195.12|1196.15|1193.65|0
1654142400000|2022-06-02 04:00:00|1196.91|1194.41|1197.21|1194.71|1197.45|1194.95|1196.2|1193.7|0
1654146000000|2022-06-02 05:00:00|1197.22|1194.72|1196.39|1193.89|1197.47|1194.97|1194.84|1192.34|0
1654149600000|2022-06-02 06:00:00|1196.38|1193.88|1195.28|1192.78|1198.27|1195.77|1193|1190.5|0
1654153200000|2022-06-02 07:00:00|1195.25|1192.75|1189.47|1188.97|1197.48|1194.98|1188.57|1188.07|179
1654156800000|2022-06-02 08:00:00|1189.52|1189.02|1188.87|1188.37|1190.12|1189.62|1187.67|1187.17|191
1654160400000|2022-06-02 09:00:00|1188.82|1188.32|1191.92|1191.42|1192.02|1191.52|1187.67|1187.17|53
1654164000000|2022-06-02 10:00:00|1191.97|1191.47|1188.62|1188.12|1191.97|1191.47|1187.77|1187.27|9
1654167600000|2022-06-02 11:00:00|1188.47|1187.97|1189.97|1189.47|1190.22|1189.72|1187.57|1187.07|20
1654171200000|2022-06-02 12:00:00|1189.92|1189.42|1193.57|1193.07|1194.37|1193.87|1188.42|1187.92|20
1654174800000|2022-06-02 13:00:00|1193.52|1193.02|1193.67|1193.17|1195.77|1195.27|1190.17|1189.67|98
1654178400000|2022-06-02 14:00:00|1193.72|1193.22|1192.91|1190.41|1194.82|1194.32|1189.62|1187.12|238
1654182000000|2022-06-02 15:00:00|1192.89|1190.39|1197.7|1195.2|1199.39|1196.89|1192.63|1190.13|0
1654185600000|2022-06-02 16:00:00|1197.71|1195.21|1200.72|1198.22|1201.14|1198.64|1197.38|1194.88|0
1654189200000|2022-06-02 17:00:00|1200.73|1198.23|1201.57|1199.07|1201.87|1199.37|1199.61|1197.11|0
1654192800000|2022-06-02 18:00:00|1201.59|1199.09|1201.03|1198.53|1202.74|1200.24|1200.97|1198.47|0
1654196400000|2022-06-02 19:00:00|1201.01|1198.51|1205.04|1202.54|1205.42|1202.92|1200.78|1198.28|0
1654200000000|2022-06-02 20:00:00|1205.01|1202.51|1205.64|1203.14|1205.81|1203.31|1203.98|1201.48|0
1654203600000|2022-06-02 21:00:00|1202.84|1200.34|1202.75|1200.25|1202.99|1200.49|1202.75|1200.25|0
1654207200000|2022-06-02 22:00:00|1205.52|1203.02|1206.23|1203.73|1207.74|1205.24|1205.52|1203.02|0
1654210800000|2022-06-02 23:00:00|1206.22|1203.72|1206.39|1203.89|1207.03|1204.53|1206.13|1203.63|0
1654214400000|2022-06-03 00:00:00|1206.38|1203.88|1204.42|1201.92|1207.24|1204.74|1204.2|1201.7|0
1654218000000|2022-06-03 01:00:00|1204.43|1201.93|1205.42|1202.92|1205.68|1203.18|1204.3|1201.8|0
1654221600000|2022-06-03 02:00:00|1205.41|1202.91|1205.14|1202.64|1205.66|1203.16|1204.69|1202.19|0
1654225200000|2022-06-03 03:00:00|1205.15|1202.65|1204.23|1201.73|1205.16|1202.66|1204.21|1201.71|0
1654228800000|2022-06-03 04:00:00|1204.25|1201.75|1204.24|1201.74|1205.44|1202.94|1204.23|1201.73|0
1654232400000|2022-06-03 05:00:00|1204.23|1201.73|1205|1202.5|1205.26|1202.76|1204.02|1201.52|0
1654236000000|2022-06-03 06:00:00|1204.99|1202.49|1204.59|1202.09|1205.49|1202.99|1203.51|1201.01|0
1654239600000|2022-06-03 07:00:00|1202.02|1199.52|1188.92|1188.42|1202.02|1199.52|1188.47|1187.97|36
1654243200000|2022-06-03 08:00:00|1188.97|1188.47|1189.77|1189.27|1190.17|1189.67|1187.07|1186.57|12
1654246800000|2022-06-03 09:00:00|1189.72|1189.22|1190.07|1189.57|1190.97|1190.47|1187.87|1187.37|58
1654250400000|2022-06-03 10:00:00|1190.02|1189.52|1189.92|1189.42|1191.37|1190.87|1189.02|1188.52|5
1654254000000|2022-06-03 11:00:00|1189.97|1189.47|1188.83|1188.33|1190.12|1189.62|1187.42|1186.92|63
1654257600000|2022-06-03 12:00:00|1188.78|1188.28|1189.93|1189.43|1190.53|1190.03|1187.58|1187.08|27
1654261200000|2022-06-03 13:00:00|1189.98|1189.48|1195.48|1194.98|1196.03|1195.53|1189.98|1189.48|45
1654264800000|2022-06-03 14:00:00|1195.63|1195.13|1191.99|1189.49|1195.78|1195.28|1190.74|1188.24|306
1654268400000|2022-06-03 15:00:00|1191.95|1189.45|1191.19|1188.69|1192.14|1189.64|1189.15|1186.65|0
1654272000000|2022-06-03 16:00:00|1191.2|1188.7|1193.85|1191.35|1193.89|1191.39|1190.19|1187.69|0
1654275600000|2022-06-03 17:00:00|1193.87|1191.37|1191.45|1188.95|1195.39|1192.89|1191.01|1188.51|0
1654279200000|2022-06-03 18:00:00|1191.43|1188.93|1192.8|1190.3|1193.52|1191.02|1190.8|1188.3|0
1654282800000|2022-06-03 19:00:00|1192.82|1190.32|1191.52|1189.02|1193.1|1190.6|1190.44|1187.94|0
1654286400000|2022-06-03 20:00:00|1191.54|1189.04|1192.23|1189.73|1193.09|1190.59|1191.15|1188.65|0
1654290000000|2022-06-03 21:00:00|1194.02|1191.52|1194.02|1191.52|1194.02|1191.52|1194.02|1191.52|0
1654466400000|2022-06-05 22:00:00|1191.89|1189.39|1193.46|1190.96|1193.7|1191.2|1190.9|1188.4|0
1654470000000|2022-06-05 23:00:00|1193.48|1190.98|1193.46|1190.96|1194.28|1191.78|1192.77|1190.27|0
1654473600000|2022-06-06 00:00:00|1193.44|1190.94|1194.7|1192.2|1195.38|1192.88|1192.69|1190.19|0
1654477200000|2022-06-06 01:00:00|1194.69|1192.19|1195.74|1193.24|1195.76|1193.26|1193.8|1191.3|0
1654480800000|2022-06-06 02:00:00|1195.75|1193.25|1196.72|1194.22|1196.95|1194.45|1195.5|1193|0
1654484400000|2022-06-06 03:00:00|1196.73|1194.23|1197.41|1194.91|1199.28|1196.78|1196.46|1193.96|0
1654488000000|2022-06-06 04:00:00|1197.35|1194.85|1198.35|1195.85|1198.59|1196.09|1196.95|1194.45|0
1654491600000|2022-06-06 05:00:00|1198.38|1195.88|1197.91|1195.41|1198.82|1196.32|1197.19|1194.69|0
1654495200000|2022-06-06 06:00:00|1197.9|1195.4|1200.58|1198.08|1200.59|1198.09|1197.4|1194.9|0
1654498800000|2022-06-06 07:00:00|1200.59|1198.09|1202.2|1199.7|1202.39|1199.89|1199.66|1197.16|0
1654502400000|2022-06-06 08:00:00|1202.63|1200.13|1204.67|1202.17|1205|1202.5|1202.61|1200.11|0
1654506000000|2022-06-06 09:00:00|1204.68|1202.18|1203.48|1200.98|1204.85|1202.35|1202.64|1200.14|0
1654509600000|2022-06-06 10:00:00|1203.47|1200.97|1203.19|1200.69|1203.99|1201.49|1202.78|1200.28|0
1654513200000|2022-06-06 11:00:00|1203.18|1200.68|1203.89|1201.39|1203.89|1201.39|1202.08|1199.58|0
1654516800000|2022-06-06 12:00:00|1203.91|1201.41|1205.04|1202.54|1205.96|1203.46|1203.31|1200.81|0
1654520400000|2022-06-06 13:00:00|1205.06|1202.56|1205.99|1203.49|1206.12|1203.62|1203.49|1200.99|0
1654524000000|2022-06-06 14:00:00|1206.01|1203.51|1207.31|1204.81|1207.99|1205.49|1205.75|1203.25|0
1654527600000|2022-06-06 15:00:00|1207.33|1204.83|1203.12|1200.62|1207.91|1205.41|1201.99|1199.49|0
1654531200000|2022-06-06 16:00:00|1203.13|1200.63|1201.07|1198.57|1203.33|1200.83|1198.41|1195.91|0
1654534800000|2022-06-06 17:00:00|1201.06|1198.56|1202.89|1200.39|1202.89|1200.39|1199.36|1196.86|0
1654538400000|2022-06-06 18:00:00|1203.04|1200.54|1199.76|1197.26|1203.04|1200.54|1198.43|1195.93|0
1654542000000|2022-06-06 19:00:00|1199.77|1197.27|1200|1197.5|1201.37|1198.87|1198.03|1195.53|0
1654545600000|2022-06-06 20:00:00|1200.01|1197.51|1200.01|1197.51|1200.4|1197.9|1199.21|1196.71|0
1654549200000|2022-06-06 21:00:00|1203.25|1200.75|1203.39|1200.89|1203.39|1200.89|1203.05|1200.55|0
1654552800000|2022-06-06 22:00:00|1200.2|1197.7|1199.13|1196.63|1200.55|1198.05|1198.84|1196.34|0
1654556400000|2022-06-06 23:00:00|1199.14|1196.64|1200.11|1197.61|1200.64|1198.14|1198.98|1196.48|0
1654560000000|2022-06-07 00:00:00|1200.12|1197.62|1197.5|1195|1200.21|1197.71|1196.33|1193.83|0
1654563600000|2022-06-07 01:00:00|1197.51|1195.01|1195.8|1193.3|1198.28|1195.78|1194.05|1191.55|0
1654567200000|2022-06-07 02:00:00|1195.81|1193.31|1195.2|1192.7|1196.06|1193.56|1194.72|1192.22|0
1654570800000|2022-06-07 03:00:00|1195.21|1192.71|1195.79|1193.29|1196.71|1194.21|1194.97|1192.47|0
1654574400000|2022-06-07 04:00:00|1195.8|1193.3|1195.27|1192.77|1196.05|1193.55|1194.77|1192.27|0
1654578000000|2022-06-07 05:00:00|1195.26|1192.76|1194.33|1191.83|1195.52|1193.02|1193.63|1191.13|0
1654581600000|2022-06-07 06:00:00|1194.34|1191.84|1194.65|1192.15|1196.84|1194.34|1194.14|1191.64|0
1654585200000|2022-06-07 07:00:00|1198.45|1195.95|1191.13|1190.63|1200.71|1198.21|1187.6|1187.1|94
1654588800000|2022-06-07 08:00:00|1191.18|1190.68|1190.28|1189.78|1192.43|1191.93|1188.93|1188.43|43
1654592400000|2022-06-07 09:00:00|1190.23|1189.73|1190.78|1190.28|1191.08|1190.58|1187.88|1187.38|32
1654596000000|2022-06-07 10:00:00|1190.83|1190.33|1190.83|1190.33|1193.13|1192.63|1189.18|1188.68|25
1654599600000|2022-06-07 11:00:00|1190.88|1190.38|1189.56|1189.06|1192.63|1192.13|1187.68|1187.18|15
1654603200000|2022-06-07 12:00:00|1189.61|1189.11|1194.51|1194.01|1195.41|1194.91|1189.61|1189.11|5
1654606800000|2022-06-07 13:00:00|1194.46|1193.96|1197.41|1196.91|1199.56|1199.06|1193.21|1192.71|78
1654610400000|2022-06-07 14:00:00|1197.46|1196.96|1206.64|1204.14|1208.13|1205.63|1197.01|1196.51|82
1654614000000|2022-06-07 15:00:00|1206.66|1204.16|1205.35|1202.85|1207.37|1204.87|1204.04|1201.54|0
1654617600000|2022-06-07 16:00:00|1205.5|1203|1206.64|1204.14|1206.77|1204.27|1203.69|1201.19|0
1654621200000|2022-06-07 17:00:00|1206.66|1204.16|1207.31|1204.81|1208|1205.5|1206.29|1203.79|0
1654624800000|2022-06-07 18:00:00|1207.29|1204.79|1208.66|1206.16|1210.04|1207.54|1207|1204.5|0
1654628400000|2022-06-07 19:00:00|1208.68|1206.18|1210.8|1208.3|1211.62|1209.12|1208.43|1205.93|0
1654632000000|2022-06-07 20:00:00|1210.79|1208.29|1209.1|1206.6|1210.88|1208.38|1208.9|1206.4|0
1654635600000|2022-06-07 21:00:00|1207.22|1204.72|1207.46|1204.96|1207.55|1205.05|1207.1|1204.6|0
1654639200000|2022-06-07 22:00:00|1209.35|1206.85|1209.53|1207.03|1210.28|1207.78|1209.03|1206.53|0
1654642800000|2022-06-07 23:00:00|1209.55|1207.05|1208.35|1205.85|1210.02|1207.52|1208.14|1205.64|0
1654646400000|2022-06-08 00:00:00|1208.34|1205.84|1210.78|1208.28|1211.06|1208.56|1208.04|1205.54|0
1654650000000|2022-06-08 01:00:00|1210.79|1208.29|1211.24|1208.74|1211.78|1209.28|1210.28|1207.78|0
1654653600000|2022-06-08 02:00:00|1211.25|1208.75|1210.49|1207.99|1211.98|1209.48|1210.49|1207.99|0
1654657200000|2022-06-08 03:00:00|1210.48|1207.98|1209.63|1207.13|1210.73|1208.23|1208.93|1206.43|0
1654660800000|2022-06-08 04:00:00|1209.62|1207.12|1208.66|1206.16|1210.14|1207.64|1208.43|1205.93|0
1654664400000|2022-06-08 05:00:00|1208.65|1206.15|1210.72|1208.22|1210.84|1208.34|1208.43|1205.93|0
1654668000000|2022-06-08 06:00:00|1210.75|1208.25|1210.63|1208.13|1211.38|1208.88|1209.2|1206.7|0
1654671600000|2022-06-08 07:00:00|1208.57|1206.07|1201.6|1201.1|1208.78|1206.42|1201.48|1200.98|55
1654675200000|2022-06-08 08:00:00|1201.73|1201.23|1201.98|1201.48|1203.73|1203.23|1200.85|1200.35|24
1654678800000|2022-06-08 09:00:00|1201.85|1201.35|1201.35|1200.85|1202.85|1202.35|1198.7|1198.2|51
1654682400000|2022-06-08 10:00:00|1201.1|1200.6|1201.48|1200.98|1202.35|1201.85|1199.98|1199.48|94
1654686000000|2022-06-08 11:00:00|1201.6|1201.1|1201.75|1201.25|1203.1|1202.6|1200.62|1200.12|13
1654689600000|2022-06-08 12:00:00|1201.62|1201.12|1202.25|1201.75|1202.37|1201.87|1200.62|1200.12|76
1654693200000|2022-06-08 13:00:00|1202.12|1201.62|1197.62|1197.12|1202.37|1201.87|1194.77|1194.27|56
1654696800000|2022-06-08 14:00:00|1197.57|1197.07|1198.47|1195.97|1199.84|1197.34|1194.07|1193.57|676
1654700400000|2022-06-08 15:00:00|1198.49|1195.99|1200.32|1197.82|1201.59|1199.09|1197.86|1195.36|0
1654704000000|2022-06-08 16:00:00|1200.3|1197.8|1196.93|1194.43|1201.06|1198.56|1194.55|1192.05|0
1654707600000|2022-06-08 17:00:00|1196.91|1194.41|1195.11|1192.61|1196.93|1194.43|1193.66|1191.16|0
1654711200000|2022-06-08 18:00:00|1195.13|1192.63|1194.88|1192.38|1195.96|1193.46|1193.31|1190.81|0
1654714800000|2022-06-08 19:00:00|1194.89|1192.39|1195.02|1192.52|1197.05|1194.55|1193.65|1191.15|0
1654718400000|2022-06-08 20:00:00|1195.01|1192.51|1195.77|1193.27|1196.1|1193.6|1194.72|1192.22|0
1654722000000|2022-06-08 21:00:00|1197.31|1194.81|1197.34|1194.84|1197.64|1195.14|1197.25|1194.75|0
1654725600000|2022-06-08 22:00:00|1195.82|1193.32|1196.51|1194.01|1196.57|1194.07|1195.22|1192.72|0
1654729200000|2022-06-08 23:00:00|1196.52|1194.02|1196.46|1193.96|1196.76|1194.26|1196.12|1193.62|0
1654732800000|2022-06-09 00:00:00|1196.47|1193.97|1193.96|1191.46|1197.1|1194.6|1193.95|1191.45|0
1654736400000|2022-06-09 01:00:00|1193.99|1191.49|1193.98|1191.48|1195.21|1192.71|1193.33|1190.83|0
1654740000000|2022-06-09 02:00:00|1193.97|1191.47|1194.74|1192.24|1194.97|1192.47|1193.74|1191.24|0
1654743600000|2022-06-09 03:00:00|1194.75|1192.25|1195.31|1192.81|1195.31|1192.81|1194.04|1191.54|0
1654747200000|2022-06-09 04:00:00|1195.32|1192.82|1195.08|1192.58|1195.55|1193.05|1194.62|1192.12|0
1654750800000|2022-06-09 05:00:00|1195.03|1192.53|1195.28|1192.78|1196.49|1193.99|1193.77|1191.27|0
1654754400000|2022-06-09 06:00:00|1195.27|1192.77|1198.92|1196.42|1198.92|1196.42|1194.79|1192.29|0
1654758000000|2022-06-09 07:00:00|1198.91|1196.41|1198.75|1198.25|1199.6|1198.75|1194.07|1193.57|4
1654761600000|2022-06-09 08:00:00|1198.8|1198.3|1199.8|1199.3|1200.18|1199.68|1196.75|1196.25|11
1654765200000|2022-06-09 09:00:00|1199.75|1199.25|1199.15|1198.65|1201.28|1200.78|1198.25|1197.75|20
1654768800000|2022-06-09 10:00:00|1199.2|1198.7|1195.95|1195.45|1199.7|1199.2|1193.05|1192.55|44
1654772400000|2022-06-09 11:00:00|1195.9|1195.4|1197.29|1196.79|1201.03|1200.53|1194.74|1194.24|87
1654776000000|2022-06-09 12:00:00|1197.14|1196.64|1194.99|1194.49|1198.44|1197.94|1193.74|1193.24|14
1654779600000|2022-06-09 13:00:00|1194.94|1194.44|1194.89|1194.39|1196.14|1195.64|1188.79|1188.29|63
1654783200000|2022-06-09 14:00:00|1194.94|1194.44|1194.39|1191.89|1197.74|1195.24|1192.49|1189.99|10
1654786800000|2022-06-09 15:00:00|1194.37|1191.87|1193.58|1191.08|1195.47|1192.97|1191.63|1189.13|0
1654790400000|2022-06-09 16:00:00|1193.56|1191.06|1194.72|1192.22|1195.01|1192.51|1191.64|1189.14|0
1654794000000|2022-06-09 17:00:00|1194.74|1192.24|1193.43|1190.93|1195.49|1192.99|1191.49|1188.99|0
1654797600000|2022-06-09 18:00:00|1193.41|1190.91|1189.13|1186.63|1193.41|1190.91|1189.13|1186.63|0
1654801200000|2022-06-09 19:00:00|1189.11|1186.61|1182.17|1179.67|1189.35|1186.85|1182.15|1179.65|0
1654804800000|2022-06-09 20:00:00|1182.09|1179.59|1183.71|1181.21|1183.89|1181.39|1182.09|1179.59|0
1654808400000|2022-06-09 21:00:00|1186.41|1183.91|1186.82|1184.32|1186.91|1184.41|1186.23|1183.73|0
1654812000000|2022-06-09 22:00:00|1184.07|1181.57|1182.98|1180.48|1184.22|1181.72|1182.57|1180.07|0
1654815600000|2022-06-09 23:00:00|1182.99|1180.49|1183.43|1180.93|1184.08|1181.58|1182.89|1180.39|0
1654819200000|2022-06-10 00:00:00|1183.45|1180.95|1181.59|1179.09|1183.97|1181.47|1181.11|1178.61|0
1654822800000|2022-06-10 01:00:00|1181.56|1179.06|1181.37|1178.87|1182.09|1179.59|1180.65|1178.15|0
1654826400000|2022-06-10 02:00:00|1181.38|1178.88|1181.92|1179.42|1182.2|1179.7|1180.92|1178.42|0
1654830000000|2022-06-10 03:00:00|1181.93|1179.43|1183.03|1180.53|1184.04|1181.54|1181.93|1179.43|0
1654833600000|2022-06-10 04:00:00|1183.02|1180.52|1181.59|1179.09|1185.43|1182.93|1180.61|1178.11|0
1654837200000|2022-06-10 05:00:00|1181.6|1179.1|1182.26|1179.76|1183.17|1180.67|1181.38|1178.88|0
1654840800000|2022-06-10 06:00:00|1182.37|1179.87|1183.81|1181.31|1185.4|1182.9|1182.15|1179.65|0
1654844400000|2022-06-10 07:00:00|1186.39|1183.89|1178.27|1177.77|1186.61|1184.11|1173.55|1173.05|220
1654848000000|2022-06-10 08:00:00|1178.17|1177.67|1174.72|1174.22|1180.47|1179.97|1174.67|1174.17|77
1654851600000|2022-06-10 09:00:00|1174.67|1174.17|1175.02|1174.52|1177.37|1176.87|1172.07|1171.57|34
1654855200000|2022-06-10 10:00:00|1175.07|1174.57|1178.37|1177.87|1178.37|1177.87|1175.07|1174.57|4
1654858800000|2022-06-10 11:00:00|1178.32|1177.82|1178.08|1177.58|1180.27|1179.77|1177.02|1176.52|14
1654862400000|2022-06-10 12:00:00|1178.13|1177.63|1173.18|1172.68|1180.88|1180.38|1172.98|1172.48|103
1654866000000|2022-06-10 13:00:00|1173.23|1172.73|1171.68|1171.18|1177.53|1177.03|1165.73|1165.23|73
1654869600000|2022-06-10 14:00:00|1171.38|1170.88|1167.08|1164.58|1176.72|1176.22|1165.4|1162.9|266
1654873200000|2022-06-10 15:00:00|1167.1|1164.6|1166.52|1164.02|1168.17|1165.67|1164.25|1161.75|0
1654876800000|2022-06-10 16:00:00|1166.51|1164.01|1166.3|1163.8|1168.26|1165.76|1165.2|1162.7|0
1654880400000|2022-06-10 17:00:00|1166.28|1163.78|1168.04|1165.54|1170.03|1167.53|1165.26|1162.76|0
1654884000000|2022-06-10 18:00:00|1168.06|1165.56|1171.05|1168.55|1171.61|1169.11|1166.99|1164.49|0
1654887600000|2022-06-10 19:00:00|1171.06|1168.56|1165.37|1162.87|1172.54|1170.04|1165.35|1162.85|0
1654891200000|2022-06-10 20:00:00|1165.36|1162.86|1167.83|1165.33|1168.81|1166.31|1165.33|1162.83|0
1654894800000|2022-06-10 21:00:00|1167.75|1165.25|1167.75|1165.25|1167.75|1165.25|1167.75|1165.25|0
1655071200000|2022-06-12 22:00:00|1166.03|1163.53|1157.83|1155.33|1166.03|1163.53|1157.28|1154.78|0
1655074800000|2022-06-12 23:00:00|1157.82|1155.32|1157.44|1154.94|1158.29|1155.79|1156.87|1154.37|0
1655078400000|2022-06-13 00:00:00|1157.45|1154.95|1151.76|1149.26|1157.69|1155.19|1151.64|1149.14|0
1655082000000|2022-06-13 01:00:00|1151.87|1149.37|1149.75|1147.25|1151.88|1149.38|1148.07|1145.57|0
1655085600000|2022-06-13 02:00:00|1149.76|1147.26|1152.48|1149.98|1152.76|1150.26|1149.76|1147.26|0
1655089200000|2022-06-13 03:00:00|1152.49|1149.99|1152.5|1150|1152.9|1150.4|1151.75|1149.25|0
1655092800000|2022-06-13 04:00:00|1152.51|1150.01|1151.18|1148.68|1153.97|1151.47|1150.46|1147.96|0
1655096400000|2022-06-13 05:00:00|1151.17|1148.67|1150.22|1147.72|1152.58|1150.08|1149.92|1147.42|0
1655100000000|2022-06-13 06:00:00|1150.21|1147.71|1151.03|1148.53|1152.28|1149.78|1146.1|1143.6|0
1655103600000|2022-06-13 07:00:00|1151.04|1148.54|1148.86|1148.36|1155.62|1155.12|1146.77|1146.27|87
1655107200000|2022-06-13 08:00:00|1148.81|1148.31|1136.01|1135.51|1149.16|1148.66|1135.46|1134.96|6
1655110800000|2022-06-13 09:00:00|1135.86|1135.36|1134.41|1133.91|1139.96|1139.46|1134.26|1133.76|171
1655114400000|2022-06-13 10:00:00|1134.46|1133.96|1130.81|1130.31|1135.66|1135.16|1128.36|1127.86|173
1655118000000|2022-06-13 11:00:00|1130.91|1130.41|1133.53|1133.03|1135.93|1135.43|1130.91|1130.41|24
1655121600000|2022-06-13 12:00:00|1133.58|1133.08|1139.93|1139.43|1141.03|1140.53|1133.58|1133.08|14
1655125200000|2022-06-13 13:00:00|1140.03|1139.53|1137.68|1137.18|1144.28|1143.78|1134.88|1134.38|184
1655128800000|2022-06-13 14:00:00|1137.88|1137.38|1131.59|1129.09|1138.83|1138.33|1129.61|1127.54|813
1655132400000|2022-06-13 15:00:00|1132.4|1129.9|1135.71|1133.21|1137.3|1134.8|1131.49|1128.99|0
1655136000000|2022-06-13 16:00:00|1134.75|1132.25|1136.57|1134.07|1140.69|1138.19|1134.05|1131.55|0
1655139600000|2022-06-13 17:00:00|1136.58|1134.08|1139.07|1136.57|1139.99|1137.49|1134.94|1132.44|0
1655143200000|2022-06-13 18:00:00|1138.1|1135.6|1136.26|1133.76|1139.26|1136.76|1134.41|1131.91|0
1655146800000|2022-06-13 19:00:00|1135.23|1132.73|1133.32|1130.82|1138.97|1136.47|1130.75|1128.25|0
1655150400000|2022-06-13 20:00:00|1134.35|1131.85|1135.22|1132.72|1136.07|1133.57|1132.97|1130.47|0
1655154000000|2022-06-13 21:00:00|1135.26|1132.76|1135.45|1132.95|1135.56|1133.06|1135.06|1132.56|0
1655157600000|2022-06-13 22:00:00|1135.52|1133.02|1136.36|1133.86|1137.21|1134.71|1135.52|1133.02|0
1655161200000|2022-06-13 23:00:00|1136.37|1133.87|1136.15|1133.65|1136.52|1134.02|1134.87|1132.37|0
1655164800000|2022-06-14 00:00:00|1136.13|1133.63|1137.14|1134.64|1138.48|1135.98|1134.72|1132.22|0
1655168400000|2022-06-14 01:00:00|1137.36|1134.86|1133.77|1131.27|1137.37|1134.87|1133.54|1131.04|0
1655172000000|2022-06-14 02:00:00|1133.66|1131.16|1135.59|1133.09|1135.82|1133.32|1133.55|1131.05|0
1655175600000|2022-06-14 03:00:00|1135.6|1133.1|1136.52|1134.02|1137.41|1134.91|1135.59|1133.09|0
1655179200000|2022-06-14 04:00:00|1136.53|1134.03|1139.68|1137.18|1140.37|1137.87|1136.53|1134.03|0
1655182800000|2022-06-14 05:00:00|1139.46|1136.96|1141.7|1139.2|1142.82|1140.32|1139.45|1136.95|0
1655186400000|2022-06-14 06:00:00|1141.71|1139.21|1140.58|1138.08|1143.95|1141.45|1140.17|1137.67|0
1655190000000|2022-06-14 07:00:00|1140.57|1138.07|1142.86|1142.36|1148.56|1148.06|1137.51|1136.74|125
1655193600000|2022-06-14 08:00:00|1142.81|1142.31|1138.81|1138.31|1144.61|1144.11|1138.81|1138.31|92
1655197200000|2022-06-14 09:00:00|1138.76|1138.26|1134.31|1133.81|1139.36|1138.86|1134.01|1133.51|312
1655200800000|2022-06-14 10:00:00|1134.26|1133.76|1134.86|1134.36|1135.06|1134.56|1128.91|1128.41|5516
1655204400000|2022-06-14 11:00:00|1134.81|1134.31|1135.21|1134.71|1137.56|1137.06|1133.71|1133.21|267
1655208000000|2022-06-14 12:00:00|1135.11|1134.61|1142.16|1141.66|1143.06|1142.56|1134.71|1134.21|249
1655211600000|2022-06-14 13:00:00|1142.11|1141.61|1162.51|1162.01|1162.56|1162.06|1140.56|1140.06|83
1655215200000|2022-06-14 14:00:00|1162.56|1162.06|1157.22|1154.72|1162.86|1162.36|1154.38|1151.88|228
1655218800000|2022-06-14 15:00:00|1157.23|1154.73|1153.05|1150.55|1158.63|1156.13|1152.04|1149.54|0
1655222400000|2022-06-14 16:00:00|1153.04|1150.54|1152.64|1150.14|1153.04|1150.54|1149.94|1147.44|0
1655226000000|2022-06-14 17:00:00|1152.72|1150.22|1150.55|1148.05|1156.54|1154.04|1148.71|1146.21|0
1655229600000|2022-06-14 18:00:00|1150.4|1147.9|1150.03|1147.53|1152.76|1150.26|1149.34|1146.84|0
1655233200000|2022-06-14 19:00:00|1150.02|1147.52|1154.58|1152.08|1154.9|1152.4|1147.66|1145.16|0
1655236800000|2022-06-14 20:00:00|1154.5|1152|1154.78|1152.28|1155.06|1152.56|1153.22|1150.72|0
1655240400000|2022-06-14 21:00:00|1154.75|1152.25|1154.73|1152.23|1154.85|1152.35|1154.45|1151.95|0
1655244000000|2022-06-14 22:00:00|1154.74|1152.24|1155.72|1153.22|1156.69|1154.19|1154.74|1152.24|0
1655247600000|2022-06-14 23:00:00|1155.77|1153.27|1157.86|1155.36|1158.43|1155.93|1154.97|1152.47|0
1655251200000|2022-06-15 00:00:00|1157.82|1155.32|1155.04|1152.54|1158.02|1155.52|1154.57|1152.07|0
1655254800000|2022-06-15 01:00:00|1155.16|1152.66|1156.65|1154.15|1158.27|1155.77|1154.37|1151.87|0
1655258400000|2022-06-15 02:00:00|1156.66|1154.16|1157.79|1155.29|1158.28|1155.78|1156.65|1154.15|0
1655262000000|2022-06-15 03:00:00|1157.8|1155.3|1157.52|1155.02|1159.39|1156.89|1157.51|1155.01|0
1655265600000|2022-06-15 04:00:00|1157.51|1155.01|1156.11|1153.61|1158.18|1155.68|1155.87|1153.37|0
1655269200000|2022-06-15 05:00:00|1156.34|1153.84|1160.2|1157.7|1161.6|1159.1|1154.06|1151.56|0
1655272800000|2022-06-15 06:00:00|1160.19|1157.69|1156.52|1154.02|1164.13|1161.63|1153.97|1151.47|0
1655276400000|2022-06-15 07:00:00|1156.74|1154.24|1143.7|1143.2|1161.7|1159.2|1136.65|1136.15|304
1655280000000|2022-06-15 08:00:00|1143.55|1143.05|1151.7|1151.2|1153.05|1152.55|1143.55|1143.05|42
1655283600000|2022-06-15 09:00:00|1151.6|1151.1|1149.9|1149.4|1151.6|1151.1|1145.2|1144.7|11
1655287200000|2022-06-15 10:00:00|1149.15|1148.65|1151.25|1150.75|1153.7|1153.2|1147.1|1146.6|13
1655290800000|2022-06-15 11:00:00|1151.1|1150.6|1156.65|1156.15|1156.75|1156.25|1148.6|1148.1|1960
1655294400000|2022-06-15 12:00:00|1156.95|1156.45|1157.7|1157.2|1159.35|1158.85|1152.9|1152.4|1
1655298000000|2022-06-15 13:00:00|1157.75|1157.25|1162.2|1161.7|1163.15|1162.65|1154.2|1153.7|62
1655301600000|2022-06-15 14:00:00|1162.25|1161.75|1166.21|1163.71|1167.78|1167.2|1162|1161.5|302
1655305200000|2022-06-15 15:00:00|1166.2|1163.7|1164.29|1161.79|1167.11|1164.61|1163.02|1160.52|0
1655308800000|2022-06-15 16:00:00|1164.28|1161.78|1161.94|1159.44|1166.37|1163.87|1161.71|1159.21|0
1655312400000|2022-06-15 17:00:00|1161.95|1159.45|1165.47|1162.97|1166.17|1163.67|1161.72|1159.22|0
1655316000000|2022-06-15 18:00:00|1165.45|1162.95|1165.46|1162.96|1171.85|1169.35|1157.17|1154.67|0
1655319600000|2022-06-15 19:00:00|1165.57|1163.07|1167.32|1164.82|1173.22|1170.72|1165.45|1162.95|0
1655323200000|2022-06-15 20:00:00|1168.11|1165.61|1167.69|1165.19|1168.51|1166.01|1166.36|1163.86|0
1655326800000|2022-06-15 21:00:00|1167.7|1165.2|1168.58|1166.08|1168.65|1166.15|1167.67|1165.17|0
1655330400000|2022-06-15 22:00:00|1168.6|1166.1|1170.77|1168.27|1171.19|1168.69|1168.6|1166.1|0
1655334000000|2022-06-15 23:00:00|1170.82|1168.32|1172.43|1169.93|1172.47|1169.97|1170.12|1167.62|0
1655337600000|2022-06-16 00:00:00|1172.38|1169.88|1173.85|1171.35|1174.65|1172.15|1171.99|1169.49|0
1655341200000|2022-06-16 01:00:00|1173.63|1171.13|1171.33|1168.83|1175.59|1173.09|1170.65|1168.15|0
1655344800000|2022-06-16 02:00:00|1171.22|1168.72|1171.02|1168.52|1172.24|1169.74|1169.62|1167.12|0
1655348400000|2022-06-16 03:00:00|1171.01|1168.51|1169.53|1167.03|1172.19|1169.69|1169.18|1166.68|0
1655352000000|2022-06-16 04:00:00|1169.64|1167.14|1167.78|1165.28|1169.88|1167.38|1167.78|1165.28|0
1655355600000|2022-06-16 05:00:00|1167.77|1165.27|1164.37|1161.87|1167.79|1165.29|1163.93|1161.43|0
1655359200000|2022-06-16 06:00:00|1164.38|1161.88|1161.38|1158.88|1166.8|1164.3|1159.32|1156.82|0
1655362800000|2022-06-16 07:00:00|1161.37|1158.87|1167.15|1166.65|1171.1|1170.6|1159.12|1156.62|17
1655366400000|2022-06-16 08:00:00|1167.1|1166.6|1165.55|1165.05|1171.65|1171.15|1164.45|1163.95|20
1655370000000|2022-06-16 09:00:00|1165.5|1165|1161.4|1160.9|1165.9|1165.4|1154.35|1153.85|984
1655373600000|2022-06-16 10:00:00|1161.35|1160.85|1149.95|1149.45|1161.65|1161.15|1148.9|1148.4|1529
1655377200000|2022-06-16 11:00:00|1149.9|1149.4|1144.6|1144.1|1155.3|1154.8|1143.25|1142.75|171
1655380800000|2022-06-16 12:00:00|1144.45|1143.95|1148.9|1148.4|1150.35|1149.85|1144|1143.5|12
1655384400000|2022-06-16 13:00:00|1148.85|1148.35|1136.3|1135.8|1149.15|1148.65|1133.05|1132.55|84
1655388000000|2022-06-16 14:00:00|1136.25|1135.75|1134.97|1132.47|1140.08|1139.4|1133.83|1131.33|745
1655391600000|2022-06-16 15:00:00|1134.91|1132.41|1135.8|1133.3|1139.24|1136.74|1133|1130.5|0
1655395200000|2022-06-16 16:00:00|1135.57|1133.07|1135.99|1133.49|1137.16|1134.66|1132.3|1129.8|0
1655398800000|2022-06-16 17:00:00|1136.22|1133.72|1133.34|1130.84|1138.78|1136.28|1133.12|1130.62|0
1655402400000|2022-06-16 18:00:00|1133.15|1130.65|1129.89|1127.39|1133.86|1131.36|1129.39|1126.89|0
1655406000000|2022-06-16 19:00:00|1129.88|1127.38|1132.14|1129.64|1133.53|1131.03|1129.87|1127.37|0
1655409600000|2022-06-16 20:00:00|1132.16|1129.66|1133.16|1130.66|1133.51|1131.01|1130.74|1128.24|0
1655413200000|2022-06-16 21:00:00|1133.15|1130.65|1133.28|1130.78|1133.44|1130.94|1133.04|1130.54|0
1655416800000|2022-06-16 22:00:00|1133.42|1130.92|1133.58|1131.08|1134.27|1131.77|1133.42|1130.92|0
1655420400000|2022-06-16 23:00:00|1132.92|1130.42|1132.8|1130.3|1133.44|1130.94|1131.48|1128.98|0
1655424000000|2022-06-17 00:00:00|1132.73|1130.23|1135.19|1132.69|1137.5|1135|1131.82|1129.32|0
1655427600000|2022-06-17 01:00:00|1135.3|1132.8|1138.9|1136.4|1139.36|1136.86|1134.94|1132.44|0
1655431200000|2022-06-17 02:00:00|1139.01|1136.51|1137.85|1135.35|1140.3|1137.8|1137.03|1134.53|0
1655434800000|2022-06-17 03:00:00|1137.96|1135.46|1139.65|1137.15|1140.95|1138.45|1137.25|1134.75|0
1655438400000|2022-06-17 04:00:00|1139.77|1137.27|1144.65|1142.15|1145.34|1142.84|1139.54|1137.04|0
1655442000000|2022-06-17 05:00:00|1144.88|1142.38|1143.13|1140.63|1146.84|1144.34|1143.13|1140.63|0
1655445600000|2022-06-17 06:00:00|1143.12|1140.62|1138.22|1135.72|1144.43|1141.93|1138.22|1135.72|0
1655449200000|2022-06-17 07:00:00|1137.99|1135.49|1150.96|1150.46|1152.91|1152.41|1123.83|1123.33|58
1655452800000|2022-06-17 08:00:00|1151.06|1150.56|1156.06|1155.56|1159.61|1159.11|1149.86|1149.36|39
1655456400000|2022-06-17 09:00:00|1156.26|1155.76|1152.56|1152.06|1157.36|1156.86|1148.06|1147.56|64
1655460000000|2022-06-17 10:00:00|1152.51|1152.01|1155.06|1154.56|1155.71|1155.21|1148.96|1148.46|22
1655463600000|2022-06-17 11:00:00|1155.01|1154.51|1155.37|1154.87|1157.76|1157.26|1154.11|1153.61|17
1655467200000|2022-06-17 12:00:00|1155.32|1154.82|1154.17|1153.67|1157.52|1157.02|1154.17|1153.67|6
1655470800000|2022-06-17 13:00:00|1154.22|1153.72|1146.67|1146.17|1154.87|1154.37|1145.57|1145.07|84
1655474400000|2022-06-17 14:00:00|1146.72|1146.22|1145.62|1143.12|1148.29|1147.26|1141.87|1141.17|103
1655478000000|2022-06-17 15:00:00|1145.4|1142.9|1143.99|1141.49|1149.15|1146.65|1143.29|1140.79|0
1655481600000|2022-06-17 16:00:00|1144|1141.5|1147.23|1144.73|1148.18|1145.68|1143.01|1140.51|0
1655485200000|2022-06-17 17:00:00|1147.22|1144.72|1148.93|1146.43|1152.29|1149.79|1146.75|1144.25|0
1655488800000|2022-06-17 18:00:00|1149.21|1146.71|1149.67|1147.17|1152.03|1149.53|1148.91|1146.41|0
1655492400000|2022-06-17 19:00:00|1149.74|1147.24|1147.67|1145.17|1150.88|1148.38|1146.55|1144.05|0
1655496000000|2022-06-17 20:00:00|1147.97|1145.47|1149.48|1146.98|1150.29|1147.79|1147.78|1145.28|0
1655499600000|2022-06-17 21:00:00|1148.11|1145.61|1148.11|1145.61|1148.11|1145.61|1148.11|1145.61|0
1655676000000|2022-06-19 22:00:00|1150.66|1148.16|1150.01|1147.51|1150.85|1148.35|1146.63|1144.13|0
1655679600000|2022-06-19 23:00:00|1149.98|1147.48|1150.55|1148.05|1150.97|1148.47|1148.8|1146.3|0
1655683200000|2022-06-20 00:00:00|1150.5|1148|1146.97|1144.47|1150.62|1148.12|1146.18|1143.68|0
1655686800000|2022-06-20 01:00:00|1146.84|1144.34|1139.79|1137.29|1147.41|1144.91|1139.31|1136.81|0
1655690400000|2022-06-20 02:00:00|1140.79|1138.29|1142.86|1140.36|1143.33|1140.83|1139.32|1136.82|0
1655694000000|2022-06-20 03:00:00|1142.97|1140.47|1144.74|1142.24|1145.46|1142.96|1142.28|1139.78|0
1655697600000|2022-06-20 04:00:00|1144.63|1142.13|1143.26|1140.76|1145.48|1142.98|1143.25|1140.75|0
1655701200000|2022-06-20 05:00:00|1142.12|1139.62|1143.39|1140.89|1143.85|1141.35|1141.28|1138.78|0
1655704800000|2022-06-20 06:00:00|1143.4|1140.9|1146.09|1143.59|1149.27|1146.77|1143.39|1140.89|0
1655708400000|2022-06-20 07:00:00|1146.31|1143.81|1138.63|1138.13|1146.81|1144.31|1128.81|1128.31|84
1655712000000|2022-06-20 08:00:00|1138.68|1138.18|1142.43|1141.93|1142.83|1142.33|1136.58|1136.08|4
1655715600000|2022-06-20 09:00:00|1142.38|1141.88|1143.88|1143.38|1143.98|1143.48|1139.38|1138.88|130
1655719200000|2022-06-20 10:00:00|1143.98|1143.48|1145.98|1145.48|1146.78|1146.28|1143.38|1142.88|0
1655722800000|2022-06-20 11:00:00|1146.03|1145.53|1149|1148.5|1149.35|1148.85|1144.43|1143.93|10
1655726400000|2022-06-20 12:00:00|1149.1|1148.6|1153.15|1152.65|1153.25|1152.75|1148.6|1148.1|16
1655730000000|2022-06-20 13:00:00|1153.2|1152.7|1156.35|1155.85|1156.9|1156.4|1151.35|1150.85|17
1655733600000|2022-06-20 14:00:00|1156.25|1155.75|1155.38|1152.88|1156.86|1155.75|1154.09|1152.85|0
1655737200000|2022-06-20 15:00:00|1155.73|1153.23|1159.4|1156.9|1159.99|1157.49|1155.49|1152.99|0
1655740800000|2022-06-20 16:00:00|1159.22|1156.72|1157.81|1155.31|1159.23|1156.73|1157|1154.5|0
1655744400000|2022-06-20 17:00:00|1157.62|1155.12|1158.09|1155.59|1158.09|1155.59|1156.68|1154.18|0
1655748000000|2022-06-20 18:00:00|1157.86|1155.36|1157.38|1154.88|1157.86|1155.36|1157.38|1154.88|0
1655751600000|2022-06-20 19:00:00|1157.16|1154.66|1157.61|1155.11|1157.85|1155.35|1157.15|1154.65|0
1655755200000|2022-06-20 20:00:00|1157.43|1154.93|1157.38|1154.88|1157.48|1154.98|1157.38|1154.88|0
1655758800000|2022-06-20 21:00:00|1157.34|1154.84|1157.29|1154.79|1157.34|1154.84|1157.29|1154.79|0
1655762400000|2022-06-20 22:00:00|1157.28|1154.78|1157.34|1154.84|1157.55|1155.05|1156.51|1154.01|0
1655766000000|2022-06-20 23:00:00|1157.33|1154.83|1157.45|1154.95|1158.45|1155.95|1156.22|1153.72|0
1655769600000|2022-06-21 00:00:00|1157.41|1154.91|1158.8|1156.3|1159.52|1157.02|1156.61|1154.11|0
1655773200000|2022-06-21 01:00:00|1158.92|1156.42|1158.98|1156.48|1159.26|1156.76|1157.1|1154.6|0
1655776800000|2022-06-21 02:00:00|1158.99|1156.49|1160.49|1157.99|1160.76|1158.26|1158.98|1156.48|0
1655780400000|2022-06-21 03:00:00|1159.91|1157.41|1162.47|1159.97|1162.73|1160.23|1159.91|1157.41|0
1655784000000|2022-06-21 04:00:00|1162.7|1160.2|1162.24|1159.74|1162.7|1160.2|1161.54|1159.04|0
1655787600000|2022-06-21 05:00:00|1162.25|1159.75|1163.37|1160.87|1163.42|1160.92|1161.53|1159.03|0
1655791200000|2022-06-21 06:00:00|1162.2|1159.7|1163.39|1160.89|1164.32|1161.82|1160.34|1157.84|0
1655794800000|2022-06-21 07:00:00|1163.62|1161.12|1159.68|1159.18|1164.04|1163.54|1154.59|1154.09|25
1655798400000|2022-06-21 08:00:00|1159.63|1159.13|1155.98|1155.48|1161.48|1160.98|1155.38|1154.88|9
1655802000000|2022-06-21 09:00:00|1156.08|1155.58|1155.93|1155.43|1159.08|1158.58|1154.28|1153.78|29
1655805600000|2022-06-21 10:00:00|1156.03|1155.53|1157.83|1157.33|1160.08|1159.58|1154.98|1154.48|8
1655809200000|2022-06-21 11:00:00|1157.58|1157.08|1150.91|1150.41|1157.58|1157.08|1149.31|1148.81|37
1655812800000|2022-06-21 12:00:00|1150.86|1150.36|1143.96|1143.46|1150.86|1150.36|1143.46|1142.96|30
1655816400000|2022-06-21 13:00:00|1143.86|1143.36|1142.76|1142.26|1145.36|1144.86|1141.56|1141.06|77
1655820000000|2022-06-21 14:00:00|1142.71|1142.21|1141.28|1138.78|1143.76|1143.26|1140.34|1137.84|267
1655823600000|2022-06-21 15:00:00|1141.55|1139.05|1137.44|1134.94|1142.01|1139.51|1137.2|1134.7|0
1655827200000|2022-06-21 16:00:00|1138.02|1135.52|1140.39|1137.89|1140.4|1137.9|1137.79|1135.29|0
1655830800000|2022-06-21 17:00:00|1140.79|1138.29|1138.28|1135.78|1141.48|1138.98|1138.05|1135.55|0
1655834400000|2022-06-21 18:00:00|1137.76|1135.26|1139.69|1137.19|1139.7|1137.2|1136.97|1134.47|0
1655838000000|2022-06-21 19:00:00|1139.7|1137.2|1138.3|1135.8|1140.5|1138|1138.02|1135.52|0
1655841600000|2022-06-21 20:00:00|1138.83|1136.33|1138.99|1136.49|1139.41|1136.91|1138.02|1135.52|0
1655845200000|2022-06-21 21:00:00|1138.95|1136.45|1138.85|1136.35|1139.18|1136.68|1138.69|1136.19|0
1655848800000|2022-06-21 22:00:00|1138.84|1136.34|1138.3|1135.8|1138.84|1136.34|1137.44|1134.94|0
1655852400000|2022-06-21 23:00:00|1138.27|1135.77|1138.11|1135.61|1138.3|1135.8|1137.14|1134.64|0
1655856000000|2022-06-22 00:00:00|1138.16|1135.66|1134.57|1132.07|1138.25|1135.75|1134.03|1131.53|0
1655859600000|2022-06-22 01:00:00|1134.56|1132.06|1134.35|1131.85|1136.42|1133.92|1132.69|1130.19|0
1655863200000|2022-06-22 02:00:00|1133.23|1130.73|1131.35|1128.85|1134.36|1131.86|1131.35|1128.85|0
1655866800000|2022-06-22 03:00:00|1131.46|1128.96|1130.01|1127.51|1132.04|1129.54|1128.97|1126.47|0
1655870400000|2022-06-22 04:00:00|1129.79|1127.29|1128.75|1126.25|1130.35|1127.85|1128.48|1125.98|0
1655874000000|2022-06-22 05:00:00|1130.46|1127.96|1126.08|1123.58|1131.59|1129.09|1125.4|1122.9|0
1655877600000|2022-06-22 06:00:00|1125.86|1123.36|1127.2|1124.7|1127.2|1124.7|1124.25|1121.75|0
1655881200000|2022-06-22 07:00:00|1126.98|1124.48|1111.67|1111.17|1127.2|1124.7|1110.31|1109.81|101
1655884800000|2022-06-22 08:00:00|1111.72|1111.22|1104.92|1104.42|1113.42|1112.92|1103.42|1102.92|96
1655888400000|2022-06-22 09:00:00|1104.87|1104.37|1105.77|1105.27|1106.97|1106.47|1101.52|1101.02|24
1655892000000|2022-06-22 10:00:00|1105.72|1105.22|1110.52|1110.02|1112.02|1111.52|1104.82|1104.32|69
1655895600000|2022-06-22 11:00:00|1110.47|1109.97|1114.69|1114.19|1117.52|1117.02|1110.47|1109.97|75
1655899200000|2022-06-22 12:00:00|1114.64|1114.14|1103.99|1103.49|1114.64|1114.14|1103.64|1103.14|63
1655902800000|2022-06-22 13:00:00|1104.09|1103.59|1102.39|1101.89|1107.09|1106.59|1101.79|1101.29|96
1655906400000|2022-06-22 14:00:00|1102.44|1101.94|1105.64|1103.14|1106.96|1104.46|1100.03|1099.53|380
1655910000000|2022-06-22 15:00:00|1105.65|1103.15|1097.88|1095.38|1105.65|1103.15|1097.66|1095.16|0
1655913600000|2022-06-22 16:00:00|1097.08|1094.58|1100.99|1098.49|1100.99|1098.49|1096.77|1094.27|0
1655917200000|2022-06-22 17:00:00|1101|1098.5|1102.8|1100.3|1103.33|1100.83|1099.4|1096.9|0
1655920800000|2022-06-22 18:00:00|1102.83|1100.33|1102.84|1100.34|1104.68|1102.18|1101.91|1099.41|0
1655924400000|2022-06-22 19:00:00|1103.06|1100.56|1098.76|1096.26|1103.3|1100.8|1098.75|1096.25|0
1655928000000|2022-06-22 20:00:00|1098.91|1096.41|1098.8|1096.3|1100.18|1097.68|1098.6|1096.1|0
1655931600000|2022-06-22 21:00:00|1098.75|1096.25|1098.78|1096.28|1098.87|1096.37|1098.6|1096.1|0
1655935200000|2022-06-22 22:00:00|1098.79|1096.29|1098.23|1095.73|1099.39|1096.89|1097.62|1095.12|0
1655938800000|2022-06-22 23:00:00|1098.26|1095.76|1093.88|1091.38|1098.26|1095.76|1092.57|1090.07|0
1655942400000|2022-06-23 00:00:00|1093.84|1091.34|1099.17|1096.67|1100.3|1097.8|1093.75|1091.25|0
1655946000000|2022-06-23 01:00:00|1099.18|1096.68|1094.59|1092.09|1099.63|1097.13|1094.37|1091.87|0
1655949600000|2022-06-23 02:00:00|1094.7|1092.2|1095.72|1093.22|1096.84|1094.34|1092.73|1090.23|0
1655953200000|2022-06-23 03:00:00|1095.21|1092.71|1095.57|1093.07|1097.38|1094.88|1094.3|1091.8|0
1655956800000|2022-06-23 04:00:00|1096.16|1093.66|1097.5|1095|1099.05|1096.55|1095.03|1092.53|0
1655960400000|2022-06-23 05:00:00|1097.49|1094.99|1097.95|1095.45|1099.95|1097.45|1097.06|1094.56|0
1655964000000|2022-06-23 06:00:00|1097.73|1095.23|1098.48|1095.98|1099.97|1097.47|1096.61|1094.11|0
1655967600000|2022-06-23 07:00:00|1098.69|1096.19|1089.18|1088.68|1098.7|1096.2|1087.43|1086.93|321
1655971200000|2022-06-23 08:00:00|1089.23|1088.73|1091.18|1090.68|1092.98|1092.48|1084.98|1084.48|44
1655974800000|2022-06-23 09:00:00|1091.23|1090.73|1103.98|1103.48|1107.08|1106.58|1091.23|1090.73|203
1655978400000|2022-06-23 10:00:00|1103.88|1103.38|1111.78|1111.28|1112.53|1112.03|1103.08|1102.58|97
1655982000000|2022-06-23 11:00:00|1111.83|1111.33|1110.55|1110.05|1112.48|1111.98|1108.3|1107.8|10
1655985600000|2022-06-23 12:00:00|1110.6|1110.1|1102.5|1102|1111.95|1111.45|1102.35|1101.85|22
1655989200000|2022-06-23 13:00:00|1102.4|1101.9|1094.75|1094.25|1107.05|1106.55|1094.3|1093.8|128
1655992800000|2022-06-23 14:00:00|1096.1|1095.6|1095.27|1092.77|1096.3|1095.8|1089.55|1088.34|385
1655996400000|2022-06-23 15:00:00|1095.85|1093.35|1091.85|1089.35|1096.12|1093.62|1091.44|1088.94|0
1656000000000|2022-06-23 16:00:00|1091.86|1089.36|1088.25|1085.75|1091.87|1089.37|1087.35|1084.85|0
1656003600000|2022-06-23 17:00:00|1087.71|1085.21|1090.08|1087.58|1090.3|1087.8|1086.66|1084.16|0
1656007200000|2022-06-23 18:00:00|1089.97|1087.47|1092.21|1089.71|1092.99|1090.49|1089.07|1086.57|0
1656010800000|2022-06-23 19:00:00|1092.11|1089.61|1096.38|1093.88|1096.63|1094.13|1091.66|1089.16|0
1656014400000|2022-06-23 20:00:00|1096.04|1093.54|1093.45|1090.95|1096.04|1093.54|1093|1090.5|0
1656018000000|2022-06-23 21:00:00|1093.48|1090.98|1093.77|1091.27|1093.79|1091.29|1093.32|1090.82|0
1656021600000|2022-06-23 22:00:00|1093.76|1091.26|1094.64|1092.14|1094.84|1092.34|1093.47|1090.97|0
1656025200000|2022-06-23 23:00:00|1094.61|1092.11|1093.74|1091.24|1095.11|1092.61|1093.56|1091.06|0
1656028800000|2022-06-24 00:00:00|1093.78|1091.28|1097.43|1094.93|1097.66|1095.16|1093.17|1090.67|0
1656032400000|2022-06-24 01:00:00|1098.08|1095.58|1099.27|1096.77|1100.15|1097.65|1097.22|1094.72|0
1656036000000|2022-06-24 02:00:00|1100.59|1098.09|1102.82|1100.32|1103.33|1100.83|1099.96|1097.46|0
1656039600000|2022-06-24 03:00:00|1101.19|1098.69|1099.53|1097.03|1101.32|1098.82|1099.53|1097.03|0
1656043200000|2022-06-24 04:00:00|1099.64|1097.14|1101.36|1098.86|1102.45|1099.95|1099.53|1097.03|0
1656046800000|2022-06-24 05:00:00|1101.58|1099.08|1101.37|1098.87|1102.58|1100.08|1100.9|1098.4|0
1656050400000|2022-06-24 06:00:00|1101.15|1098.65|1097.64|1095.14|1101.36|1098.86|1097.64|1095.14|0
1656054000000|2022-06-24 07:00:00|1097.86|1095.36|1090.51|1090.01|1098.08|1095.58|1088.61|1088.11|83
1656057600000|2022-06-24 08:00:00|1090.61|1090.11|1093.76|1093.26|1093.76|1093.26|1089.36|1088.86|78
1656061200000|2022-06-24 09:00:00|1093.66|1093.16|1093.76|1093.26|1097.26|1096.76|1091.16|1090.66|62
1656064800000|2022-06-24 10:00:00|1093.86|1093.36|1094.41|1093.91|1096.66|1096.16|1093.66|1093.16|29
1656068400000|2022-06-24 11:00:00|1094.36|1093.86|1099.59|1099.09|1099.59|1099.09|1094.16|1093.66|62
1656072000000|2022-06-24 12:00:00|1099.64|1099.14|1099.39|1098.89|1101.74|1101.24|1098.24|1097.74|36
1656075600000|2022-06-24 13:00:00|1099.29|1098.79|1092.24|1091.74|1099.99|1099.49|1089.79|1089.29|38
1656079200000|2022-06-24 14:00:00|1092.14|1091.64|1099.25|1096.75|1100.51|1098.42|1092.09|1091.59|160
1656082800000|2022-06-24 15:00:00|1099.4|1096.9|1100.47|1097.97|1101.31|1098.81|1098.7|1096.2|0
1656086400000|2022-06-24 16:00:00|1100.79|1098.29|1101.33|1098.83|1101.79|1099.29|1100.25|1097.75|0
1656090000000|2022-06-24 17:00:00|1101.53|1099.03|1101.52|1099.02|1102.07|1099.57|1100.8|1098.3|0
1656093600000|2022-06-24 18:00:00|1101.51|1099.01|1102.82|1100.32|1103.07|1100.57|1101.25|1098.75|0
1656097200000|2022-06-24 19:00:00|1102.43|1099.93|1106.68|1104.18|1106.9|1104.4|1102.21|1099.71|0
1656100800000|2022-06-24 20:00:00|1106.4|1103.9|1105.58|1103.08|1106.4|1103.9|1103.89|1101.39|0
1656104400000|2022-06-24 21:00:00|1106.46|1103.96|1106.46|1103.96|1106.46|1103.96|1106.46|1103.96|0
1656280800000|2022-06-26 22:00:00|1106.62|1104.12|1104.82|1102.32|1107.17|1104.67|1104.11|1101.61|0
1656284400000|2022-06-26 23:00:00|1104.92|1102.42|1103.85|1101.35|1106.18|1103.68|1103.85|1101.35|0
1656288000000|2022-06-27 00:00:00|1103.84|1101.34|1102.26|1099.76|1147.51|1145.01|1102.26|1099.76|0
1656291600000|2022-06-27 01:00:00|1145.83|1143.33|1148.86|1146.36|1149.11|1146.61|1145.7|1143.2|0
1656295200000|2022-06-27 02:00:00|1148.61|1146.11|1105.96|1103.46|1150.66|1148.16|1104.24|1101.74|0
1656298800000|2022-06-27 03:00:00|1150.16|1147.66|1106.62|1104.12|1150.95|1148.45|1106.39|1103.89|0
1656302400000|2022-06-27 04:00:00|1150.93|1148.43|1106.41|1103.91|1150.95|1148.45|1106.18|1103.68|0
1656306000000|2022-06-27 05:00:00|1106.2|1103.7|1105.53|1103.03|1150.16|1147.66|1104.64|1102.14|0
1656309600000|2022-06-27 06:00:00|1105.52|1103.02|1105.21|1102.71|1105.52|1103.02|1103.36|1100.86|0
1656313200000|2022-06-27 07:00:00|1104.99|1102.49|1118.98|1118.48|1119.42|1118.92|1099.07|1098.57|313
1656316800000|2022-06-27 08:00:00|1118.93|1118.43|1113.18|1112.68|1122.28|1121.78|1113.18|1112.68|185
1656320400000|2022-06-27 09:00:00|1113.08|1112.58|1114.48|1113.98|1116.63|1116.13|1113.08|1112.58|51
1656324000000|2022-06-27 10:00:00|1114.58|1114.08|1117.93|1117.43|1118.18|1117.68|1113.83|1113.33|42
1656327600000|2022-06-27 11:00:00|1117.88|1117.38|1121.31|1120.81|1122.26|1121.76|1116.28|1115.78|41
1656331200000|2022-06-27 12:00:00|1121.36|1120.86|1113.31|1112.81|1121.91|1121.41|1113.16|1112.66|12
1656334800000|2022-06-27 13:00:00|1113.36|1112.86|1117.91|1117.41|1118.46|1117.96|1111.91|1111.41|109
1656338400000|2022-06-27 14:00:00|1117.96|1117.46|1125.97|1123.47|1126.44|1123.94|1117.66|1117.16|330
1656342000000|2022-06-27 15:00:00|1126.14|1123.64|1125.67|1123.17|1126.97|1124.47|1123.57|1121.07|0
1656345600000|2022-06-27 16:00:00|1125.55|1123.05|1124.36|1121.86|1125.78|1123.28|1121.68|1119.18|0
1656349200000|2022-06-27 17:00:00|1124.3|1121.8|1121.17|1118.67|1124.55|1122.05|1120.4|1117.9|0
1656352800000|2022-06-27 18:00:00|1121.88|1119.38|1121.28|1118.78|1122.65|1120.15|1120.98|1118.48|0
1656356400000|2022-06-27 19:00:00|1121.27|1118.77|1121.29|1118.79|1122.85|1120.35|1119.67|1117.17|0
1656360000000|2022-06-27 20:00:00|1122.43|1119.93|1123.22|1120.72|1123.72|1121.22|1122.32|1119.82|0
1656363600000|2022-06-27 21:00:00|1123.25|1120.75|1123.18|1120.68|1123.47|1120.97|1123|1120.5|0
1656367200000|2022-06-27 22:00:00|1123.19|1120.69|1122.98|1120.48|1123.74|1121.24|1122.44|1119.94|0
1656370800000|2022-06-27 23:00:00|1123.04|1120.54|1122.57|1120.07|1123.63|1121.13|1122.15|1119.65|0
1656374400000|2022-06-28 00:00:00|1122.58|1120.08|1124.39|1121.89|1125.18|1122.68|1122.48|1119.98|0
1656378000000|2022-06-28 01:00:00|1124.21|1121.71|1121.02|1118.52|1125.06|1122.56|1120.8|1118.3|0
1656381600000|2022-06-28 02:00:00|1120.45|1117.95|1120.31|1117.81|1122|1119.5|1118.61|1116.11|0
1656385200000|2022-06-28 03:00:00|1121.02|1118.52|1122.35|1119.85|1122.8|1120.3|1120.68|1118.18|0
1656388800000|2022-06-28 04:00:00|1122.46|1119.96|1122.78|1120.28|1123.25|1120.75|1121.19|1118.69|0
1656392400000|2022-06-28 05:00:00|1122.48|1119.98|1123.69|1121.19|1124.14|1121.64|1121.98|1119.48|0
1656396000000|2022-06-28 06:00:00|1123.7|1121.2|1130.52|1128.02|1130.73|1128.23|1123.48|1120.98|0
1656399600000|2022-06-28 07:00:00|1130.73|1128.23|1134.37|1133.87|1141.65|1141.15|1130|1127.5|65
1656403200000|2022-06-28 08:00:00|1134.52|1134.02|1138.12|1137.62|1138.12|1137.62|1132.37|1131.87|30
1656406800000|2022-06-28 09:00:00|1138.17|1137.67|1139.32|1138.82|1140.77|1140.27|1137.77|1137.27|34
1656410400000|2022-06-28 10:00:00|1139.37|1138.87|1140.82|1140.32|1140.92|1140.42|1137.22|1136.72|9
1656414000000|2022-06-28 11:00:00|1140.87|1140.37|1141.33|1140.83|1142.52|1142.02|1139.38|1138.88|22
1656417600000|2022-06-28 12:00:00|1141.28|1140.78|1141.33|1140.83|1143.38|1142.88|1139.68|1139.18|0
1656421200000|2022-06-28 13:00:00|1141.38|1140.88|1145.88|1145.38|1145.88|1145.38|1141.23|1140.73|70
1656424800000|2022-06-28 14:00:00|1145.83|1145.33|1145.29|1142.79|1147.92|1147.14|1143.17|1140.67|33
1656428400000|2022-06-28 15:00:00|1145.28|1142.78|1139.41|1136.91|1146.06|1143.56|1139.18|1136.68|0
1656432000000|2022-06-28 16:00:00|1139.19|1136.69|1139.88|1137.38|1140.82|1138.32|1138.26|1135.76|0
1656435600000|2022-06-28 17:00:00|1139.66|1137.16|1135.16|1132.66|1139.89|1137.39|1134.1|1131.6|0
1656439200000|2022-06-28 18:00:00|1137.29|1134.79|1135.74|1133.24|1138.44|1135.94|1131.63|1129.13|0
1656442800000|2022-06-28 19:00:00|1135.64|1133.14|1131.64|1129.14|1136.75|1134.25|1131.37|1128.87|0
1656446400000|2022-06-28 20:00:00|1134.53|1132.03|1135.03|1132.53|1135.24|1132.74|1133.86|1131.36|0
1656450000000|2022-06-28 21:00:00|1135.05|1132.55|1135.1|1132.6|1135.31|1132.81|1134.83|1132.33|0
1656453600000|2022-06-28 22:00:00|1135.06|1132.56|1135.7|1133.2|1135.7|1133.2|1134.76|1132.26|0
1656457200000|2022-06-28 23:00:00|1135.69|1133.19|1135.33|1132.83|1135.74|1133.24|1134.57|1132.07|0
1656460800000|2022-06-29 00:00:00|1135.28|1132.78|1130.86|1128.36|1137.18|1134.68|1130.34|1127.84|0
1656464400000|2022-06-29 01:00:00|1133.59|1131.09|1132.17|1129.67|1135.18|1132.68|1131.4|1128.9|0
1656468000000|2022-06-29 02:00:00|1132.18|1129.68|1133.22|1130.72|1133.75|1131.25|1130.89|1128.39|0
1656471600000|2022-06-29 03:00:00|1135.85|1133.35|1135.63|1133.13|1136.08|1133.58|1131.67|1129.17|0
1656475200000|2022-06-29 04:00:00|1135.62|1133.12|1137.39|1134.89|1138.73|1136.23|1135.17|1132.67|0
1656478800000|2022-06-29 05:00:00|1134.72|1132.22|1134.95|1132.45|1138.29|1135.79|1134.18|1131.68|0
1656482400000|2022-06-29 06:00:00|1134.96|1132.46|1135.04|1132.54|1138.46|1135.96|1134.14|1131.64|0
1656486000000|2022-06-29 07:00:00|1134.82|1132.32|1138.94|1138.44|1147.54|1147.04|1133.83|1131.33|216
1656489600000|2022-06-29 08:00:00|1138.99|1138.49|1140.94|1140.44|1141.49|1140.99|1138.79|1138.29|161
1656493200000|2022-06-29 09:00:00|1140.84|1140.34|1146.04|1145.54|1147.69|1147.19|1140.34|1139.84|76
1656496800000|2022-06-29 10:00:00|1146.14|1145.64|1150.29|1149.79|1150.34|1149.84|1144.64|1144.14|79
1656500400000|2022-06-29 11:00:00|1150.24|1149.74|1152.63|1152.13|1153.53|1153.03|1146.44|1145.94|23
1656504000000|2022-06-29 12:00:00|1152.53|1152.03|1148.88|1148.38|1153.98|1153.48|1148.08|1147.58|46
1656507600000|2022-06-29 13:00:00|1148.83|1148.33|1146.28|1145.78|1150.83|1150.33|1143.28|1142.78|247
1656511200000|2022-06-29 14:00:00|1146.33|1145.83|1141.11|1138.61|1147.23|1146.73|1139.29|1137.92|42
1656514800000|2022-06-29 15:00:00|1141.37|1138.87|1141.84|1139.34|1143.4|1140.9|1139.66|1137.16|0
1656518400000|2022-06-29 16:00:00|1141.83|1139.33|1139.96|1137.46|1142.11|1139.61|1138.13|1135.63|0
1656522000000|2022-06-29 17:00:00|1140.64|1138.14|1142.38|1139.88|1142.38|1139.88|1139.25|1136.75|0
1656525600000|2022-06-29 18:00:00|1142.37|1139.87|1140.39|1137.89|1143.89|1141.39|1139.59|1137.09|0
1656529200000|2022-06-29 19:00:00|1140.4|1137.9|1138.16|1135.66|1143.08|1140.58|1137.81|1135.31|0
1656532800000|2022-06-29 20:00:00|1139.03|1136.53|1139.38|1136.88|1139.65|1137.15|1138.41|1135.91|0
1656536400000|2022-06-29 21:00:00|1139.4|1136.9|1139.35|1136.85|1139.49|1136.99|1139.33|1136.83|0
1656540000000|2022-06-29 22:00:00|1139.37|1136.87|1139.17|1136.67|1139.68|1137.18|1138.89|1136.39|0
1656543600000|2022-06-29 23:00:00|1139.19|1136.69|1138.23|1135.73|1139.22|1136.72|1137.84|1135.34|0
1656547200000|2022-06-30 00:00:00|1138.19|1135.69|1138.52|1136.02|1139.43|1136.93|1136.88|1134.38|0
1656550800000|2022-06-30 01:00:00|1137.72|1135.22|1136.01|1133.51|1137.82|1135.32|1134.84|1132.34|0
1656554400000|2022-06-30 02:00:00|1134.84|1132.34|1138.18|1135.68|1138.95|1136.45|1134.83|1132.33|0
1656558000000|2022-06-30 03:00:00|1139.03|1136.53|1135.48|1132.98|1139.49|1136.99|1135.33|1132.83|0
1656561600000|2022-06-30 04:00:00|1136.57|1134.07|1137|1134.5|1137.47|1134.97|1136.34|1133.84|0
1656565200000|2022-06-30 05:00:00|1137.11|1134.61|1132.1|1129.6|1137.45|1134.95|1130.28|1127.78|0
1656568800000|2022-06-30 06:00:00|1130.85|1128.35|1131.85|1129.35|1132.52|1130.02|1124.95|1122.45|0
1656572400000|2022-06-30 07:00:00|1132.18|1129.68|1126.72|1126.22|1132.18|1129.74|1120.79|1118.78|110
1656576000000|2022-06-30 08:00:00|1126.87|1126.37|1128.27|1127.77|1133.07|1132.57|1125.82|1125.32|51
1656579600000|2022-06-30 09:00:00|1128.37|1127.87|1128.27|1127.77|1129.72|1129.22|1123.62|1123.12|32
1656583200000|2022-06-30 10:00:00|1128.17|1127.67|1122.77|1122.27|1129.12|1128.62|1120.12|1119.62|18
1656586800000|2022-06-30 11:00:00|1122.82|1122.32|1121.78|1121.28|1123.22|1122.72|1119.28|1118.78|62
1656590400000|2022-06-30 12:00:00|1121.73|1121.23|1119.68|1119.18|1123.18|1122.68|1119.08|1118.58|22
1656594000000|2022-06-30 13:00:00|1119.73|1119.23|1111.73|1111.23|1121.08|1120.58|1109.98|1109.48|54
1656597600000|2022-06-30 14:00:00|1111.83|1111.33|1113.42|1110.92|1115.23|1114.73|1106.83|1104.84|107
1656601200000|2022-06-30 15:00:00|1113.2|1110.7|1119.29|1116.79|1119.55|1117.05|1111.37|1108.87|0
1656604800000|2022-06-30 16:00:00|1119.28|1116.78|1120.07|1117.57|1121.98|1119.48|1116.62|1114.12|0
1656608400000|2022-06-30 17:00:00|1120.59|1118.09|1120.1|1117.6|1121.64|1119.14|1116.85|1114.35|0
1656612000000|2022-06-30 18:00:00|1120.11|1117.61|1116.82|1114.32|1120.89|1118.39|1116.34|1113.84|0
1656615600000|2022-06-30 19:00:00|1116.79|1114.29|1120.99|1118.49|1120.99|1118.49|1114.29|1111.79|0
1656619200000|2022-06-30 20:00:00|1120.54|1118.04|1117.83|1115.33|1120.54|1118.04|1117.26|1114.76|0
1656622800000|2022-06-30 21:00:00|1117.85|1115.35|1117.95|1115.45|1118.11|1115.61|1117.79|1115.29|0
1656626400000|2022-06-30 22:00:00|1118.06|1115.56|1117.08|1114.58|1118.13|1115.63|1116.35|1113.85|0
1656630000000|2022-06-30 23:00:00|1117.1|1114.6|1119.55|1117.05|1119.69|1117.19|1116.83|1114.33|0
1656633600000|2022-07-01 00:00:00|1119.6|1117.1|1118.15|1115.65|1120.6|1118.1|1117.36|1114.86|0
1656637200000|2022-07-01 01:00:00|1118.02|1115.52|1115.8|1113.3|1118.59|1116.09|1115.08|1112.58|0
1656640800000|2022-07-01 02:00:00|1115.93|1113.43|1113.48|1110.98|1117.64|1115.14|1112.58|1110.08|0
1656644400000|2022-07-01 03:00:00|1113.26|1110.76|1110.34|1107.84|1113.49|1110.99|1109.46|1106.96|0
1656648000000|2022-07-01 04:00:00|1109.02|1106.52|1108.79|1106.29|1111.07|1108.57|1107.43|1104.93|0
1656651600000|2022-07-01 05:00:00|1109.94|1107.44|1105.82|1103.32|1110.4|1107.9|1105.82|1103.32|0
1656655200000|2022-07-01 06:00:00|1107.17|1104.67|1107.25|1104.75|1108.15|1105.65|1103.47|1100.97|0
1656658800000|2022-07-01 07:00:00|1107.48|1104.98|1107.26|1106.76|1112.66|1112.16|1102.26|1100.08|110
1656662400000|2022-07-01 08:00:00|1107.16|1106.66|1111.41|1110.91|1112.66|1112.16|1100.01|1099.51|45
1656666000000|2022-07-01 09:00:00|1111.36|1110.86|1117.01|1116.51|1117.01|1116.51|1110.21|1109.71|44
1656669600000|2022-07-01 10:00:00|1117.11|1116.61|1109.36|1108.86|1117.31|1116.81|1109.36|1108.86|10
1656673200000|2022-07-01 11:00:00|1109.61|1109.11|1108.02|1107.52|1110.46|1109.96|1106.77|1106.27|49
1656676800000|2022-07-01 12:00:00|1108.07|1107.57|1109.07|1108.57|1109.62|1109.12|1103.82|1103.32|27
1656680400000|2022-07-01 13:00:00|1109.12|1108.62|1110.37|1109.87|1113.47|1112.97|1108.52|1108.02|34
1656684000000|2022-07-01 14:00:00|1110.47|1109.97|1098.8|1096.3|1111.57|1111.07|1096.63|1094.13|294
1656687600000|2022-07-01 15:00:00|1099.67|1097.17|1099.05|1096.55|1102.49|1099.99|1098.51|1096.01|0
1656691200000|2022-07-01 16:00:00|1100.12|1097.62|1101.87|1099.37|1103.48|1100.98|1099.64|1097.14|0
1656694800000|2022-07-01 17:00:00|1101.06|1098.56|1105.83|1103.33|1105.83|1103.33|1101.05|1098.55|0
1656698400000|2022-07-01 18:00:00|1105.82|1103.32|1107.82|1105.32|1108.28|1105.78|1104.23|1101.73|0
1656702000000|2022-07-01 19:00:00|1107.96|1105.46|1109.76|1107.26|1110.09|1107.59|1106.61|1104.11|0
1656705600000|2022-07-01 20:00:00|1109.57|1107.07|1109.3|1106.8|1109.93|1107.43|1109.01|1106.51|0
1656453600000|2022-06-28 22:00:00|1135.06|1132.56|1135.7|1133.2|1135.7|1133.2|1134.76|1132.26|0
1656457200000|2022-06-28 23:00:00|1135.69|1133.19|1135.33|1132.83|1135.74|1133.24|1134.57|1132.07|0
1656460800000|2022-06-29 00:00:00|1135.28|1132.78|1130.86|1128.36|1137.18|1134.68|1130.34|1127.84|0
1656464400000|2022-06-29 01:00:00|1133.59|1131.09|1132.17|1129.67|1135.18|1132.68|1131.4|1128.9|0
1656468000000|2022-06-29 02:00:00|1132.18|1129.68|1133.22|1130.72|1133.75|1131.25|1130.89|1128.39|0
1656471600000|2022-06-29 03:00:00|1135.85|1133.35|1135.63|1133.13|1136.08|1133.58|1131.67|1129.17|0
1656475200000|2022-06-29 04:00:00|1135.62|1133.12|1137.39|1134.89|1138.73|1136.23|1135.17|1132.67|0
1656478800000|2022-06-29 05:00:00|1134.72|1132.22|1134.95|1132.45|1138.29|1135.79|1134.18|1131.68|0
1656482400000|2022-06-29 06:00:00|1134.96|1132.46|1135.04|1132.54|1138.46|1135.96|1134.14|1131.64|0
1656486000000|2022-06-29 07:00:00|1134.82|1132.32|1138.94|1138.44|1147.54|1147.04|1133.83|1131.33|216
1656489600000|2022-06-29 08:00:00|1138.99|1138.49|1140.94|1140.44|1141.49|1140.99|1138.79|1138.29|161
1656493200000|2022-06-29 09:00:00|1140.84|1140.34|1146.04|1145.54|1147.69|1147.19|1140.34|1139.84|76
1656496800000|2022-06-29 10:00:00|1146.14|1145.64|1150.29|1149.79|1150.34|1149.84|1144.64|1144.14|79
1656500400000|2022-06-29 11:00:00|1150.24|1149.74|1152.63|1152.13|1153.53|1153.03|1146.44|1145.94|23
1656504000000|2022-06-29 12:00:00|1152.53|1152.03|1148.88|1148.38|1153.98|1153.48|1148.08|1147.58|46
1656507600000|2022-06-29 13:00:00|1148.83|1148.33|1146.28|1145.78|1150.83|1150.33|1143.28|1142.78|247
1656511200000|2022-06-29 14:00:00|1146.33|1145.83|1141.11|1138.61|1147.23|1146.73|1139.29|1137.92|42
1656514800000|2022-06-29 15:00:00|1141.37|1138.87|1141.84|1139.34|1143.4|1140.9|1139.66|1137.16|0
1656518400000|2022-06-29 16:00:00|1141.83|1139.33|1139.96|1137.46|1142.11|1139.61|1138.13|1135.63|0
1656522000000|2022-06-29 17:00:00|1140.64|1138.14|1142.38|1139.88|1142.38|1139.88|1139.25|1136.75|0
1656525600000|2022-06-29 18:00:00|1142.37|1139.87|1140.39|1137.89|1143.89|1141.39|1139.59|1137.09|0
1656529200000|2022-06-29 19:00:00|1140.4|1137.9|1138.16|1135.66|1143.08|1140.58|1137.81|1135.31|0
1656532800000|2022-06-29 20:00:00|1139.03|1136.53|1139.38|1136.88|1139.65|1137.15|1138.41|1135.91|0
1656536400000|2022-06-29 21:00:00|1139.4|1136.9|1139.35|1136.85|1139.49|1136.99|1139.33|1136.83|0
1656540000000|2022-06-29 22:00:00|1139.37|1136.87|1139.17|1136.67|1139.68|1137.18|1138.89|1136.39|0
1656543600000|2022-06-29 23:00:00|1139.19|1136.69|1138.23|1135.73|1139.22|1136.72|1137.84|1135.34|0
1656547200000|2022-06-30 00:00:00|1138.19|1135.69|1138.52|1136.02|1139.43|1136.93|1136.88|1134.38|0
1656550800000|2022-06-30 01:00:00|1137.72|1135.22|1136.01|1133.51|1137.82|1135.32|1134.84|1132.34|0
1656554400000|2022-06-30 02:00:00|1134.84|1132.34|1138.18|1135.68|1138.95|1136.45|1134.83|1132.33|0
1656558000000|2022-06-30 03:00:00|1139.03|1136.53|1135.48|1132.98|1139.49|1136.99|1135.33|1132.83|0
1656561600000|2022-06-30 04:00:00|1136.57|1134.07|1137|1134.5|1137.47|1134.97|1136.34|1133.84|0
1656565200000|2022-06-30 05:00:00|1137.11|1134.61|1132.1|1129.6|1137.45|1134.95|1130.28|1127.78|0
1656568800000|2022-06-30 06:00:00|1130.85|1128.35|1131.85|1129.35|1132.52|1130.02|1124.95|1122.45|0
1656572400000|2022-06-30 07:00:00|1132.18|1129.68|1126.72|1126.22|1132.18|1129.74|1120.79|1118.78|110
1656576000000|2022-06-30 08:00:00|1126.87|1126.37|1128.27|1127.77|1133.07|1132.57|1125.82|1125.32|51
1656579600000|2022-06-30 09:00:00|1128.37|1127.87|1128.27|1127.77|1129.72|1129.22|1123.62|1123.12|32
1656583200000|2022-06-30 10:00:00|1128.17|1127.67|1122.77|1122.27|1129.12|1128.62|1120.12|1119.62|18
1656586800000|2022-06-30 11:00:00|1122.82|1122.32|1121.78|1121.28|1123.22|1122.72|1119.28|1118.78|62
1656590400000|2022-06-30 12:00:00|1121.73|1121.23|1119.68|1119.18|1123.18|1122.68|1119.08|1118.58|22
1656594000000|2022-06-30 13:00:00|1119.73|1119.23|1111.73|1111.23|1121.08|1120.58|1109.98|1109.48|54
1656597600000|2022-06-30 14:00:00|1111.83|1111.33|1113.42|1110.92|1115.23|1114.73|1106.83|1104.84|107
1656601200000|2022-06-30 15:00:00|1113.2|1110.7|1119.29|1116.79|1119.55|1117.05|1111.37|1108.87|0
1656604800000|2022-06-30 16:00:00|1119.28|1116.78|1120.07|1117.57|1121.98|1119.48|1116.62|1114.12|0
1656608400000|2022-06-30 17:00:00|1120.59|1118.09|1120.1|1117.6|1121.64|1119.14|1116.85|1114.35|0
1656612000000|2022-06-30 18:00:00|1120.11|1117.61|1116.82|1114.32|1120.89|1118.39|1116.34|1113.84|0
1656615600000|2022-06-30 19:00:00|1116.79|1114.29|1120.99|1118.49|1120.99|1118.49|1114.29|1111.79|0
1656619200000|2022-06-30 20:00:00|1120.54|1118.04|1117.83|1115.33|1120.54|1118.04|1117.26|1114.76|0
1656622800000|2022-06-30 21:00:00|1117.85|1115.35|1117.95|1115.45|1118.11|1115.61|1117.79|1115.29|0
1656626400000|2022-06-30 22:00:00|1118.06|1115.56|1117.08|1114.58|1118.13|1115.63|1116.35|1113.85|0
1656630000000|2022-06-30 23:00:00|1117.1|1114.6|1119.55|1117.05|1119.69|1117.19|1116.83|1114.33|0
1656633600000|2022-07-01 00:00:00|1119.6|1117.1|1118.15|1115.65|1120.6|1118.1|1117.36|1114.86|0
1656637200000|2022-07-01 01:00:00|1118.02|1115.52|1115.8|1113.3|1118.59|1116.09|1115.08|1112.58|0
1656640800000|2022-07-01 02:00:00|1115.93|1113.43|1113.48|1110.98|1117.64|1115.14|1112.58|1110.08|0
1656644400000|2022-07-01 03:00:00|1113.26|1110.76|1110.34|1107.84|1113.49|1110.99|1109.46|1106.96|0
1656648000000|2022-07-01 04:00:00|1109.02|1106.52|1108.79|1106.29|1111.07|1108.57|1107.43|1104.93|0
1656651600000|2022-07-01 05:00:00|1109.94|1107.44|1105.82|1103.32|1110.4|1107.9|1105.82|1103.32|0
1656655200000|2022-07-01 06:00:00|1107.17|1104.67|1107.25|1104.75|1108.15|1105.65|1103.47|1100.97|0
1656658800000|2022-07-01 07:00:00|1107.48|1104.98|1107.26|1106.76|1112.66|1112.16|1102.26|1100.08|110
1656662400000|2022-07-01 08:00:00|1107.16|1106.66|1111.41|1110.91|1112.66|1112.16|1100.01|1099.51|45
1656666000000|2022-07-01 09:00:00|1111.36|1110.86|1117.01|1116.51|1117.01|1116.51|1110.21|1109.71|44
1656669600000|2022-07-01 10:00:00|1117.11|1116.61|1109.36|1108.86|1117.31|1116.81|1109.36|1108.86|10
1656673200000|2022-07-01 11:00:00|1109.61|1109.11|1108.02|1107.52|1110.46|1109.96|1106.77|1106.27|49
1656676800000|2022-07-01 12:00:00|1108.07|1107.57|1109.07|1108.57|1109.62|1109.12|1103.82|1103.32|27
1656680400000|2022-07-01 13:00:00|1109.12|1108.62|1110.37|1109.87|1113.47|1112.97|1108.52|1108.02|34
1656684000000|2022-07-01 14:00:00|1110.47|1109.97|1098.8|1096.3|1111.57|1111.07|1096.63|1094.13|294
1656687600000|2022-07-01 15:00:00|1099.67|1097.17|1099.05|1096.55|1102.49|1099.99|1098.51|1096.01|0
1656691200000|2022-07-01 16:00:00|1100.12|1097.62|1101.87|1099.37|1103.48|1100.98|1099.64|1097.14|0
1656694800000|2022-07-01 17:00:00|1101.06|1098.56|1105.83|1103.33|1105.83|1103.33|1101.05|1098.55|0
1656698400000|2022-07-01 18:00:00|1105.82|1103.32|1107.82|1105.32|1108.28|1105.78|1104.23|1101.73|0
1656702000000|2022-07-01 19:00:00|1107.96|1105.46|1109.76|1107.26|1110.09|1107.59|1106.61|1104.11|0
1656705600000|2022-07-01 20:00:00|1109.57|1107.07|1109.3|1106.8|1109.93|1107.43|1109.01|1106.51|0
1656709200000|2022-07-01 21:00:00|1109.29|1106.79|1109.29|1106.79|1109.29|1106.79|1109.29|1106.79|0
1656885600000|2022-07-03 22:00:00|1109.23|1106.73|1108.59|1106.09|1109.31|1106.81|1107.76|1105.26|0
1656889200000|2022-07-03 23:00:00|1108.56|1106.06|1106.62|1104.12|1109.08|1106.58|1106.19|1103.69|0
1656892800000|2022-07-04 00:00:00|1106.6|1104.1|1107.54|1105.04|1109.33|1106.83|1105.72|1103.22|0
1656896400000|2022-07-04 01:00:00|1107.42|1104.92|1107.04|1104.54|1108.31|1105.81|1102.96|1100.46|0
1656900000000|2022-07-04 02:00:00|1107.05|1104.55|1106.02|1103.52|1108.34|1105.84|1104.33|1101.83|0
1656903600000|2022-07-04 03:00:00|1106.03|1103.53|1105.68|1103.18|1107.05|1104.55|1105.22|1102.72|0
1656907200000|2022-07-04 04:00:00|1106.55|1104.05|1105.02|1102.52|1106.81|1104.31|1104.34|1101.84|0
1656910800000|2022-07-04 05:00:00|1105.01|1102.51|1107.01|1104.51|1107.09|1104.59|1104.78|1102.28|0
1656914400000|2022-07-04 06:00:00|1106.79|1104.29|1106.46|1103.96|1111.41|1108.91|1105.8|1103.3|0
1656918000000|2022-07-04 07:00:00|1106.24|1103.74|1115.93|1115.43|1123.83|1123.33|1105.8|1103.3|0
1656921600000|2022-07-04 08:00:00|1115.98|1115.48|1118.18|1117.68|1119.43|1118.93|1114.63|1114.13|0
1656925200000|2022-07-04 09:00:00|1118.13|1117.63|1126.38|1125.88|1126.38|1125.88|1114.53|1114.03|26
1656928800000|2022-07-04 10:00:00|1126.43|1125.93|1123.68|1123.18|1128.08|1127.58|1121.33|1120.83|44
1656932400000|2022-07-04 11:00:00|1123.73|1123.23|1123.41|1122.91|1128.86|1128.36|1122.58|1122.08|5
1656936000000|2022-07-04 12:00:00|1123.51|1123.01|1130.56|1130.06|1130.66|1130.16|1123.36|1122.86|33
1656939600000|2022-07-04 13:00:00|1130.61|1130.11|1131.81|1131.31|1133.36|1132.86|1127.91|1127.41|31
1656943200000|2022-07-04 14:00:00|1132.51|1132.01|1134.11|1131.61|1134.18|1132.07|1130.21|1129.63|21
1656946800000|2022-07-04 15:00:00|1134.33|1131.83|1133.44|1130.94|1135.72|1133.22|1133.22|1130.72|0
1656950400000|2022-07-04 16:00:00|1133.45|1130.95|1133.91|1131.41|1134.14|1131.64|1132.49|1129.99|0
1656954000000|2022-07-04 17:00:00|1133.8|1131.3|1133.68|1131.18|1134.38|1131.88|1133.45|1130.95|0
1656957600000|2022-07-04 18:00:00|1133.79|1131.29|1133.68|1131.18|1133.8|1131.3|1133.68|1131.18|0
1656961200000|2022-07-04 19:00:00|1133.91|1131.41|1134.14|1131.64|1134.14|1131.64|1133.68|1131.18|0
1656964800000|2022-07-04 20:00:00|1134.13|1131.63|1134.14|1131.64|1134.14|1131.64|1133.91|1131.41|0
1656968400000|2022-07-04 21:00:00|1133.92|1131.42|1134.14|1131.64|1134.14|1131.64|1133.92|1131.42|0
1656972000000|2022-07-04 22:00:00|1134.15|1131.65|1137.59|1135.09|1137.84|1135.34|1133.91|1131.41|0
1656975600000|2022-07-04 23:00:00|1137.63|1135.13|1139.3|1136.8|1142.01|1139.51|1137.63|1135.13|0
1656979200000|2022-07-05 00:00:00|1139.33|1136.83|1142.07|1139.57|1142.6|1140.1|1138.37|1135.87|0
1656982800000|2022-07-05 01:00:00|1141.76|1139.26|1142.21|1139.71|1142.43|1139.93|1140.19|1137.69|0
1656986400000|2022-07-05 02:00:00|1142.1|1139.6|1139.25|1136.75|1142.44|1139.94|1139.01|1136.51|0
1656990000000|2022-07-05 03:00:00|1139.19|1136.69|1139.15|1136.65|1140.61|1138.11|1138.93|1136.43|0
1656993600000|2022-07-05 04:00:00|1139.11|1136.61|1138.5|1136|1139.24|1136.74|1137.01|1134.51|0
1656997200000|2022-07-05 05:00:00|1138.39|1135.89|1138.25|1135.75|1139.08|1136.58|1136.45|1133.95|0
1657000800000|2022-07-05 06:00:00|1137.99|1135.49|1137.37|1134.87|1139.72|1137.22|1136.07|1133.57|0
1657004400000|2022-07-05 07:00:00|1137.37|1134.87|1130.61|1130.11|1137.46|1134.96|1126.42|1125.92|144
1657008000000|2022-07-05 08:00:00|1130.66|1130.16|1128.11|1127.61|1133.61|1133.11|1126.31|1125.81|38
1657011600000|2022-07-05 09:00:00|1128.16|1127.66|1130.96|1130.46|1131.31|1130.81|1125.61|1125.11|33
1657015200000|2022-07-05 10:00:00|1130.86|1130.36|1127.91|1127.41|1132.01|1131.51|1127.26|1126.76|12
1657018800000|2022-07-05 11:00:00|1127.96|1127.46|1123.7|1123.2|1129.31|1128.81|1122.6|1122.1|30
1657022400000|2022-07-05 12:00:00|1123.75|1123.25|1112.85|1112.35|1123.75|1123.25|1112.55|1112.05|19
1657026000000|2022-07-05 13:00:00|1112.8|1112.3|1107.7|1107.2|1112.85|1112.35|1103.25|1102.75|159
1657029600000|2022-07-05 14:00:00|1107.5|1107|1107.08|1104.58|1112.04|1109.54|1104.8|1104.2|23
1657033200000|2022-07-05 15:00:00|1107.93|1105.43|1106.7|1104.2|1108.03|1105.53|1102.91|1100.41|0
1657036800000|2022-07-05 16:00:00|1106.96|1104.46|1105.95|1103.45|1109.72|1107.22|1105.38|1102.88|0
1657040400000|2022-07-05 17:00:00|1105.96|1103.46|1108.45|1105.95|1110.33|1107.83|1105.69|1103.19|0
1657044000000|2022-07-05 18:00:00|1108.78|1106.28|1110.54|1108.04|1111.39|1108.89|1106.49|1103.99|0
1657047600000|2022-07-05 19:00:00|1110.55|1108.05|1112.99|1110.49|1113.2|1110.7|1109.61|1107.11|0
1657051200000|2022-07-05 20:00:00|1113.14|1110.64|1111.52|1109.02|1113.17|1110.67|1110.82|1108.32|0
1657054800000|2022-07-05 21:00:00|1111.54|1109.04|1111.64|1109.14|1111.64|1109.14|1111.43|1108.93|0
1657058400000|2022-07-05 22:00:00|1111.66|1109.16|1111.57|1109.07|1113.13|1110.63|1111.29|1108.79|0
1657062000000|2022-07-05 23:00:00|1111.61|1109.11|1110.17|1107.67|1111.98|1109.48|1109.79|1107.29|0
1657065600000|2022-07-06 00:00:00|1110.21|1107.71|1116.22|1113.72|1116.76|1114.26|1110.21|1107.71|0
1657069200000|2022-07-06 01:00:00|1115.27|1112.77|1111.53|1109.03|1116.88|1114.38|1111.15|1108.65|0
1657072800000|2022-07-06 02:00:00|1111.19|1108.69|1107.92|1105.42|1112.57|1110.07|1107.23|1104.73|0
1657076400000|2022-07-06 03:00:00|1107.19|1104.69|1110.62|1108.12|1110.62|1108.12|1106.91|1104.41|0
1657080000000|2022-07-06 04:00:00|1109.67|1107.17|1110.61|1108.11|1111.12|1108.62|1108.27|1105.77|0
1657083600000|2022-07-06 05:00:00|1110.73|1108.23|1103.87|1101.37|1111.37|1108.87|1103.87|1101.37|0
1657087200000|2022-07-06 06:00:00|1104.09|1101.59|1106.01|1103.51|1106.02|1103.52|1097.58|1095.08|0
1657090800000|2022-07-06 07:00:00|1106.24|1103.74|1110.88|1110.38|1120.36|1119.86|1103.01|1102.51|19
1657094400000|2022-07-06 08:00:00|1110.78|1110.28|1100.48|1099.98|1110.83|1110.33|1098.88|1098.38|55
1657098000000|2022-07-06 09:00:00|1100.43|1099.93|1107.18|1106.68|1108.58|1108.08|1097.13|1096.63|24
1657101600000|2022-07-06 10:00:00|1107.23|1106.73|1108.33|1107.83|1108.83|1108.33|1105.88|1105.38|3
1657105200000|2022-07-06 11:00:00|1108.23|1107.73|1105.16|1104.66|1108.93|1108.43|1103.71|1103.21|0
1657108800000|2022-07-06 12:00:00|1105.06|1104.56|1103.41|1102.91|1106.01|1105.51|1102.11|1101.61|30
1657112400000|2022-07-06 13:00:00|1103.36|1102.86|1100.71|1100.21|1106.36|1105.86|1097.96|1097.46|127
1657116000000|2022-07-06 14:00:00|1100.66|1100.16|1097.61|1095.11|1103.31|1102.81|1096.03|1093.54|995
1657119600000|2022-07-06 15:00:00|1098.69|1096.19|1097.32|1094.82|1099.14|1096.64|1093.91|1091.41|0
1657123200000|2022-07-06 16:00:00|1097.33|1094.83|1098|1095.5|1098.43|1095.93|1094.96|1092.46|0
1657126800000|2022-07-06 17:00:00|1097.99|1095.49|1097.77|1095.27|1099.16|1096.66|1096.71|1094.21|0
1657130400000|2022-07-06 18:00:00|1097.52|1095.02|1102.32|1099.82|1103.44|1100.94|1095.9|1093.4|0
1657134000000|2022-07-06 19:00:00|1102.31|1099.81|1101.43|1098.93|1104.01|1101.51|1100.72|1098.22|0
1657137600000|2022-07-06 20:00:00|1101.42|1098.92|1102.65|1100.15|1102.7|1100.2|1101.42|1098.92|0
1657141200000|2022-07-06 21:00:00|1102.61|1100.11|1102.78|1100.28|1102.96|1100.46|1102.56|1100.06|0
1657144800000|2022-07-06 22:00:00|1102.86|1100.36|1102.04|1099.54|1103.07|1100.57|1101.9|1099.4|0
1657148400000|2022-07-06 23:00:00|1102.13|1099.63|1102.31|1099.81|1102.81|1100.31|1101.77|1099.27|0
1657152000000|2022-07-07 00:00:00|1102.34|1099.84|1101.41|1098.91|1102.53|1100.03|1099.63|1097.13|0
1657155600000|2022-07-07 01:00:00|1100.71|1098.21|1099.27|1096.77|1100.72|1098.22|1097.84|1095.34|0
1657159200000|2022-07-07 02:00:00|1100.26|1097.76|1103.42|1100.92|1103.64|1101.14|1100.15|1097.65|0
1657162800000|2022-07-07 03:00:00|1103.52|1101.02|1105.34|1102.84|1106.25|1103.75|1102.96|1100.46|0
1657166400000|2022-07-07 04:00:00|1105.35|1102.85|1105.82|1103.32|1106.02|1103.52|1105.12|1102.62|0
1657170000000|2022-07-07 05:00:00|1105.6|1103.1|1107.08|1104.58|1109.86|1107.36|1105.59|1103.09|0
1657173600000|2022-07-07 06:00:00|1107.29|1104.79|1104.3|1101.8|1108.83|1106.33|1102.73|1100.23|0
1657177200000|2022-07-07 07:00:00|1104.49|1101.99|1117|1116.5|1117.73|1117.23|1104.49|1101.99|0
1657180800000|2022-07-07 08:00:00|1117.1|1116.6|1112.9|1112.4|1118.8|1118.3|1110.8|1110.3|10
1657184400000|2022-07-07 09:00:00|1112.85|1112.35|1120.65|1120.15|1123.35|1122.85|1111.55|1111.05|60
1657188000000|2022-07-07 10:00:00|1120.55|1120.05|1120.9|1120.4|1121.45|1120.95|1116.05|1115.55|39
1657191600000|2022-07-07 11:00:00|1120.95|1120.45|1121.18|1120.68|1122.58|1122.08|1116.35|1115.85|79
1657195200000|2022-07-07 12:00:00|1121.23|1120.73|1120.43|1119.93|1121.98|1121.48|1116.43|1115.93|10
1657198800000|2022-07-07 13:00:00|1120.38|1119.88|1132.43|1131.93|1135.23|1134.73|1120.38|1119.88|24
1657202400000|2022-07-07 14:00:00|1132.38|1131.88|1134.45|1131.95|1135.14|1134.32|1131.42|1129.37|35
1657206000000|2022-07-07 15:00:00|1133.22|1130.72|1135.15|1132.65|1135.59|1133.09|1132.67|1130.17|0
1657209600000|2022-07-07 16:00:00|1135.14|1132.64|1134.3|1131.8|1136.28|1133.78|1134.26|1131.76|0
1657213200000|2022-07-07 17:00:00|1135.6|1133.1|1135.63|1133.13|1135.85|1133.35|1132.71|1130.21|0
1657216800000|2022-07-07 18:00:00|1134.72|1132.22|1135.88|1133.38|1136.33|1133.83|1134.58|1132.08|0
1657220400000|2022-07-07 19:00:00|1134.9|1132.4|1136.55|1134.05|1137.01|1134.51|1134.63|1132.13|0
1657224000000|2022-07-07 20:00:00|1136.28|1133.78|1135.25|1132.75|1136.28|1133.78|1135.04|1132.54|0
1657227600000|2022-07-07 21:00:00|1135.27|1132.77|1134.9|1132.4|1135.43|1132.93|1134.83|1132.33|0
1657231200000|2022-07-07 22:00:00|1134.91|1132.41|1135.23|1132.73|1135.55|1133.05|1134.68|1132.18|0
1657234800000|2022-07-07 23:00:00|1135.24|1132.74|1134.68|1132.18|1135.37|1132.87|1134.41|1131.91|0
1657238400000|2022-07-08 00:00:00|1134.73|1132.23|1136.84|1134.34|1137.07|1134.57|1133.91|1131.41|0
1657242000000|2022-07-08 01:00:00|1137.06|1134.56|1135.15|1132.65|1137.29|1134.79|1134.7|1132.2|0
1657245600000|2022-07-08 02:00:00|1134.21|1131.71|1132.08|1129.58|1137.51|1135.01|1131.81|1129.31|0
1657249200000|2022-07-08 03:00:00|1133.43|1130.93|1136.31|1133.81|1137.47|1134.97|1132.54|1130.04|0
1657252800000|2022-07-08 04:00:00|1136.09|1133.59|1137.67|1135.17|1137.89|1135.39|1136.09|1133.59|0
1657256400000|2022-07-08 05:00:00|1137.78|1135.28|1134.04|1131.54|1137.9|1135.4|1133.51|1131.01|0
1657260000000|2022-07-08 06:00:00|1134.03|1131.53|1134.6|1132.1|1136.77|1134.27|1132.79|1130.29|0
1657263600000|2022-07-08 07:00:00|1135.67|1133.17|1132.98|1132.48|1137.72|1137.22|1127.62|1127.12|117
1657267200000|2022-07-08 08:00:00|1133.03|1132.53|1129.93|1129.43|1136.03|1135.53|1128.28|1127.78|10
1657270800000|2022-07-08 09:00:00|1129.73|1129.23|1119.13|1118.63|1129.73|1129.23|1118.58|1118.08|5
1657274400000|2022-07-08 10:00:00|1119.18|1118.68|1120.08|1119.58|1126.03|1125.53|1115.63|1115.13|20
1657278000000|2022-07-08 11:00:00|1120.13|1119.63|1116.9|1116.4|1122.98|1122.48|1116.3|1115.8|10
1657281600000|2022-07-08 12:00:00|1116.95|1116.45|1121.95|1121.45|1124.75|1124.25|1116.5|1116|34
1657285200000|2022-07-08 13:00:00|1122|1121.5|1117.6|1117.1|1125.35|1124.85|1116.1|1115.6|147
1657288800000|2022-07-08 14:00:00|1117.55|1117.05|1125.73|1123.23|1126.39|1123.89|1116.55|1116.05|10
1657292400000|2022-07-08 15:00:00|1125.74|1123.24|1125.55|1123.05|1126.9|1124.4|1123.53|1121.03|0
1657296000000|2022-07-08 16:00:00|1124.84|1122.34|1119.53|1117.03|1124.84|1122.34|1119.27|1116.77|0
1657299600000|2022-07-08 17:00:00|1119.52|1117.02|1121.68|1119.18|1122.74|1120.24|1118.48|1115.98|0
1657303200000|2022-07-08 18:00:00|1121.93|1119.43|1123.85|1121.35|1124.44|1121.94|1121.14|1118.64|0
1657306800000|2022-07-08 19:00:00|1124.68|1122.18|1122.57|1120.07|1124.93|1122.43|1121.95|1119.45|0
1657310400000|2022-07-08 20:00:00|1123.95|1121.45|1124.61|1122.11|1124.73|1122.23|1123.45|1120.95|0
1657314000000|2022-07-08 21:00:00|1124.64|1122.14|1124.64|1122.14|1124.64|1122.14|1124.64|1122.14|0
1657490400000|2022-07-10 22:00:00|1122.56|1120.06|1122.03|1119.53|1123.1|1120.6|1121.64|1119.14|0
1657494000000|2022-07-10 23:00:00|1122.05|1119.55|1122.98|1120.48|1123.57|1121.07|1121.78|1119.28|0
1657497600000|2022-07-11 00:00:00|1122.96|1120.46|1123.14|1120.64|1123.91|1121.41|1121.25|1118.75|0
1657501200000|2022-07-11 01:00:00|1123.03|1120.53|1118.88|1116.38|1123.25|1120.75|1118.66|1116.16|0
1657504800000|2022-07-11 02:00:00|1118.89|1116.39|1118|1115.5|1119.34|1116.84|1117.77|1115.27|0
1657508400000|2022-07-11 03:00:00|1114.21|1111.71|1113.98|1111.48|1117.8|1115.3|1112.93|1110.43|0
1657512000000|2022-07-11 04:00:00|1117.58|1115.08|1117.13|1114.63|1118.02|1115.52|1113.22|1110.72|0
1657515600000|2022-07-11 05:00:00|1113.46|1110.96|1116.02|1113.52|1117.8|1115.3|1112.96|1110.46|0
1657519200000|2022-07-11 06:00:00|1112.45|1109.95|1114.13|1111.63|1114.9|1112.4|1109.09|1106.59|0
1657522800000|2022-07-11 07:00:00|1114.56|1112.06|1120.78|1120.28|1122.03|1121.53|1111.91|1109.41|18
1657526400000|2022-07-11 08:00:00|1120.88|1120.38|1123.68|1123.18|1125.93|1125.43|1115.98|1115.48|79
1657530000000|2022-07-11 09:00:00|1123.63|1123.13|1130.13|1129.63|1132.43|1131.93|1123.08|1122.58|2006
1657533600000|2022-07-11 10:00:00|1130.18|1129.68|1136.08|1135.58|1136.08|1135.58|1129.68|1129.18|54
1657537200000|2022-07-11 11:00:00|1136.13|1135.63|1134.04|1133.54|1138.53|1138.03|1132.84|1132.34|12
1657540800000|2022-07-11 12:00:00|1134.19|1133.69|1133.19|1132.69|1134.59|1134.09|1129.09|1128.59|167
1657544400000|2022-07-11 13:00:00|1133.14|1132.64|1134.09|1133.59|1135.99|1135.49|1127.54|1127.04|35
1657548000000|2022-07-11 14:00:00|1133.99|1133.49|1128.96|1126.46|1135.44|1134.94|1128.65|1126.46|148
1657551600000|2022-07-11 15:00:00|1130.13|1127.63|1130.02|1127.52|1132.2|1129.7|1128.99|1126.49|0
1657555200000|2022-07-11 16:00:00|1131.49|1128.99|1131.84|1129.34|1133.09|1130.59|1131.02|1128.52|0
1657558800000|2022-07-11 17:00:00|1131.85|1129.35|1134.94|1132.44|1135.64|1133.14|1131.83|1129.33|0
1657562400000|2022-07-11 18:00:00|1134.95|1132.45|1132.16|1129.66|1134.95|1132.45|1131.6|1129.1|0
1657566000000|2022-07-11 19:00:00|1130.91|1128.41|1129.18|1126.68|1131.06|1128.56|1128.33|1125.83|0
1657569600000|2022-07-11 20:00:00|1130.53|1128.03|1131.22|1128.72|1131.66|1129.16|1130.48|1127.98|0
1657573200000|2022-07-11 21:00:00|1131.24|1128.74|1130.87|1128.37|1131.33|1128.83|1130.87|1128.37|0
1657576800000|2022-07-11 22:00:00|1130.86|1128.36|1129.69|1127.19|1130.86|1128.36|1129.58|1127.08|0
1657580400000|2022-07-11 23:00:00|1129.72|1127.22|1131.1|1128.6|1131.21|1128.71|1129.65|1127.15|0
1657584000000|2022-07-12 00:00:00|1131.17|1128.67|1123.9|1121.4|1131.4|1128.9|1123.39|1120.89|0
1657587600000|2022-07-12 01:00:00|1123.91|1121.41|1123.92|1121.42|1126.41|1123.91|1123.38|1120.88|0
1657591200000|2022-07-12 02:00:00|1124.17|1121.67|1123.39|1120.89|1126.19|1123.69|1122.87|1120.37|0
1657594800000|2022-07-12 03:00:00|1125.4|1122.9|1125.29|1122.79|1125.74|1123.24|1122.08|1119.58|0
1657598400000|2022-07-12 04:00:00|1123.14|1120.64|1124.39|1121.89|1125.27|1122.77|1122.35|1119.85|0
1657602000000|2022-07-12 05:00:00|1122.09|1119.59|1116.12|1113.62|1124.39|1121.89|1116.12|1113.62|0
1657605600000|2022-07-12 06:00:00|1116.11|1113.61|1117.5|1115|1117.96|1115.46|1113.31|1110.81|0
1657609200000|2022-07-12 07:00:00|1117.27|1114.77|1129.67|1129.17|1133.1|1132.6|1116.82|1114.32|262
1657612800000|2022-07-12 08:00:00|1129.72|1129.22|1133.92|1133.42|1134.12|1133.62|1128.22|1127.72|42
1657616400000|2022-07-12 09:00:00|1133.97|1133.47|1134.37|1133.87|1135.57|1135.07|1132.12|1131.62|62
1657620000000|2022-07-12 10:00:00|1134.42|1133.92|1126.22|1125.72|1135.77|1135.27|1126.02|1125.52|14
1657623600000|2022-07-12 11:00:00|1126.12|1125.62|1126.78|1126.28|1128.32|1127.82|1124.22|1123.72|14
1657627200000|2022-07-12 12:00:00|1126.73|1126.23|1130.38|1129.88|1130.88|1130.38|1125.48|1124.98|412
1657630800000|2022-07-12 13:00:00|1130.33|1129.83|1125.78|1125.28|1131.18|1130.68|1123.68|1123.18|76
1657634400000|2022-07-12 14:00:00|1125.73|1125.23|1128.23|1125.73|1128.5|1127.01|1123.03|1122.07|31
1657638000000|2022-07-12 15:00:00|1129.52|1127.02|1130.27|1127.77|1131.47|1128.97|1128.48|1125.98|0
1657641600000|2022-07-12 16:00:00|1130.28|1127.78|1131.84|1129.34|1132.75|1130.25|1129.48|1126.98|0
1657645200000|2022-07-12 17:00:00|1131.05|1128.55|1131.59|1129.09|1132.04|1129.54|1129.65|1127.15|0
1657648800000|2022-07-12 18:00:00|1130.75|1128.25|1127.51|1125.01|1130.75|1128.25|1127.51|1125.01|0
1657652400000|2022-07-12 19:00:00|1128.8|1126.3|1124.3|1121.8|1128.8|1126.3|1121.57|1119.07|0
1657656000000|2022-07-12 20:00:00|1126.05|1123.55|1126.06|1123.56|1126.31|1123.81|1125.19|1122.69|0
1657659600000|2022-07-12 21:00:00|1126.01|1123.51|1126.01|1123.51|1126.11|1123.61|1125.9|1123.4|0
1657663200000|2022-07-12 22:00:00|1126.02|1123.52|1126.04|1123.54|1126.66|1124.16|1125.67|1123.17|0
1657666800000|2022-07-12 23:00:00|1126.08|1123.58|1125.9|1123.4|1126.91|1124.41|1125.33|1122.83|0
1657670400000|2022-07-13 00:00:00|1125.85|1123.35|1127.4|1124.9|1128.29|1125.79|1124.05|1121.55|0
1657674000000|2022-07-13 01:00:00|1127.51|1125.01|1126.48|1123.98|1128.76|1126.26|1125.33|1122.83|0
1657677600000|2022-07-13 02:00:00|1126.7|1124.2|1128.07|1125.57|1128.52|1126.02|1126.03|1123.53|0
1657681200000|2022-07-13 03:00:00|1128.18|1125.68|1126.39|1123.89|1128.18|1125.68|1126.13|1123.63|0
1657684800000|2022-07-13 04:00:00|1127.86|1125.36|1127.31|1124.81|1127.98|1125.48|1127.08|1124.58|0
1657688400000|2022-07-13 05:00:00|1127.09|1124.59|1127.54|1125.04|1127.76|1125.26|1124.71|1122.21|0
1657692000000|2022-07-13 06:00:00|1127.53|1125.03|1125.96|1123.46|1128.02|1125.52|1123.43|1120.93|0
1657695600000|2022-07-13 07:00:00|1127.24|1124.74|1120.09|1119.59|1135.41|1134.91|1118.29|1117.79|114
1657699200000|2022-07-13 08:00:00|1120.14|1119.64|1126.29|1125.79|1126.39|1125.89|1116.19|1115.69|909
1657702800000|2022-07-13 09:00:00|1126.24|1125.74|1124.09|1123.59|1127.89|1127.39|1122.54|1122.04|4940
1657706400000|2022-07-13 10:00:00|1124.14|1123.64|1120.99|1120.49|1124.94|1124.44|1120.79|1120.29|90
1657710000000|2022-07-13 11:00:00|1120.94|1120.44|1122.7|1122.2|1126.09|1125.59|1120.24|1119.74|1
1657713600000|2022-07-13 12:00:00|1122.6|1122.1|1121.9|1121.4|1131.5|1131|1116.3|1115.8|21
1657717200000|2022-07-13 13:00:00|1121.35|1120.85|1126.05|1125.55|1128.1|1127.6|1115.45|1114.95|19
1657720800000|2022-07-13 14:00:00|1126|1125.5|1125.41|1122.91|1126.71|1125.5|1117.44|1114.94|242
1657724400000|2022-07-13 15:00:00|1126.01|1123.51|1127.27|1124.77|1128.98|1126.48|1125|1122.5|0
1657728000000|2022-07-13 16:00:00|1126.84|1124.34|1129.6|1127.1|1129.6|1127.1|1126.69|1124.19|0
1657731600000|2022-07-13 17:00:00|1129.59|1127.09|1129.86|1127.36|1131.24|1128.74|1128.02|1125.52|0
1657735200000|2022-07-13 18:00:00|1129.85|1127.35|1131.44|1128.94|1131.44|1128.94|1126.06|1123.56|0
1657738800000|2022-07-13 19:00:00|1131.01|1128.51|1128.05|1125.55|1131.24|1128.74|1127.55|1125.05|0
1657742400000|2022-07-13 20:00:00|1128.5|1126|1127.14|1124.64|1128.78|1126.28|1126.96|1124.46|0
1657746000000|2022-07-13 21:00:00|1127.19|1124.69|1124.05|1121.55|1127.29|1124.79|1124|1121.5|0
1657749600000|2022-07-13 22:00:00|1124.02|1121.52|1120.62|1118.12|1124.19|1121.69|1119.99|1117.49|0
1657753200000|2022-07-13 23:00:00|1120.61|1118.11|1118.36|1115.86|1123.63|1121.13|1117.52|1115.02|0
1657756800000|2022-07-14 00:00:00|1118.32|1115.82|1118.19|1115.69|1119.69|1117.19|1117.66|1115.16|0
1657760400000|2022-07-14 01:00:00|1119.04|1116.54|1121.56|1119.06|1122.09|1119.59|1118.8|1116.3|0
1657764000000|2022-07-14 02:00:00|1121.97|1119.47|1122.44|1119.94|1123.35|1120.85|1120.53|1118.03|0
1657767600000|2022-07-14 03:00:00|1122.36|1119.86|1122.91|1120.41|1124.5|1122|1122.11|1119.61|0
1657771200000|2022-07-14 04:00:00|1122.92|1120.42|1125.58|1123.08|1125.71|1123.21|1122.38|1119.88|0
1657774800000|2022-07-14 05:00:00|1125.44|1122.94|1119.53|1117.03|1125.97|1123.47|1119.26|1116.76|0
1657778400000|2022-07-14 06:00:00|1120.41|1117.91|1122.33|1119.83|1123.32|1120.82|1119.05|1116.55|0
1657782000000|2022-07-14 07:00:00|1122.55|1120.05|1120.37|1119.87|1129.55|1129.05|1120.12|1119.37|76
1657785600000|2022-07-14 08:00:00|1120.32|1119.82|1113.02|1112.52|1120.32|1119.82|1109.67|1109.17|114
1657789200000|2022-07-14 09:00:00|1112.67|1112.17|1111.57|1111.07|1113.57|1113.07|1108.12|1107.62|128
1657792800000|2022-07-14 10:00:00|1111.52|1111.02|1106.82|1106.32|1111.72|1111.22|1105.52|1105.02|1
1657796400000|2022-07-14 11:00:00|1106.87|1106.37|1106.56|1106.06|1111.52|1111.02|1105.62|1105.12|1062
1657800000000|2022-07-14 12:00:00|1106.66|1106.16|1101.41|1100.91|1106.71|1106.21|1099.91|1099.41|1307
1657803600000|2022-07-14 13:00:00|1101.31|1100.81|1091.21|1090.71|1102.06|1101.56|1090.06|1089.56|104
1657807200000|2022-07-14 14:00:00|1091.16|1090.66|1091.02|1088.52|1092.3|1090.66|1087.94|1085.44|25
1657810800000|2022-07-14 15:00:00|1091.04|1088.54|1098.09|1095.59|1099.99|1097.49|1091.01|1088.51|101
1657814400000|2022-07-14 16:00:00|1099.45|1096.95|1092.93|1090.43|1099.98|1097.48|1090.9|1088.4|0
1657818000000|2022-07-14 17:00:00|1093.04|1090.54|1096.95|1094.45|1097.72|1095.22|1091.34|1088.84|0
1657821600000|2022-07-14 18:00:00|1097.2|1094.7|1101.45|1098.95|1102.01|1099.51|1096.58|1094.08|0
1657825200000|2022-07-14 19:00:00|1101.46|1098.96|1102.97|1100.47|1102.98|1100.48|1099.32|1096.82|0
1657828800000|2022-07-14 20:00:00|1101.25|1098.75|1101.5|1099|1102|1099.5|1101.11|1098.61|0
1657832400000|2022-07-14 21:00:00|1101.57|1099.07|1101.72|1099.22|1101.72|1099.22|1101.3|1098.8|0
1657836000000|2022-07-14 22:00:00|1101.73|1099.23|1103.28|1100.78|1103.85|1101.35|1101.73|1099.23|0
1657839600000|2022-07-14 23:00:00|1103.3|1100.8|1104.49|1101.99|1104.62|1102.12|1103.08|1100.58|0
1657843200000|2022-07-15 00:00:00|1104.48|1101.98|1099.89|1097.39|1104.62|1102.12|1099.23|1096.73|0
1657846800000|2022-07-15 01:00:00|1101.31|1098.81|1104.16|1101.66|1104.17|1101.67|1100.29|1097.79|0
1657850400000|2022-07-15 02:00:00|1104.17|1101.67|1103.68|1101.18|1105.94|1103.44|1102.56|1100.06|0
1657854000000|2022-07-15 03:00:00|1103.67|1101.17|1104.34|1101.84|1104.34|1101.84|1101.45|1098.95|0
1657857600000|2022-07-15 04:00:00|1104.56|1102.06|1103.65|1101.15|1106.42|1103.92|1103.43|1100.93|0
1657861200000|2022-07-15 05:00:00|1106.14|1103.64|1101.65|1099.15|1106.4|1103.9|1100.97|1098.47|0
1657864800000|2022-07-15 06:00:00|1103.34|1100.84|1100.05|1097.55|1104.37|1101.87|1099.11|1096.61|0
1657868400000|2022-07-15 07:00:00|1098.41|1095.91|1093.31|1092.81|1099.08|1096.58|1085|1084.5|283
1657872000000|2022-07-15 08:00:00|1093.36|1092.86|1098.41|1097.91|1098.81|1098.31|1088.56|1088.06|148
1657875600000|2022-07-15 09:00:00|1098.36|1097.86|1088.46|1087.96|1099.66|1099.16|1087.31|1086.81|58
1657879200000|2022-07-15 10:00:00|1088.51|1088.01|1092.66|1092.16|1092.66|1092.16|1086.01|1085.51|15
1657882800000|2022-07-15 11:00:00|1092.76|1092.26|1094.04|1093.54|1097.44|1096.94|1091.41|1090.91|2
1657886400000|2022-07-15 12:00:00|1094.09|1093.59|1100.24|1099.74|1101.04|1100.54|1092.39|1091.89|10
1657890000000|2022-07-15 13:00:00|1100.29|1099.79|1094.94|1094.44|1101.59|1101.09|1093.04|1092.54|81
1657893600000|2022-07-15 14:00:00|1094.99|1094.49|1099.02|1096.52|1100.35|1097.85|1093.99|1093.38|525
1657897200000|2022-07-15 15:00:00|1099.01|1096.51|1100.56|1098.06|1102.85|1100.35|1099.01|1096.51|0
1657900800000|2022-07-15 16:00:00|1100.13|1097.63|1098.32|1095.82|1100.36|1097.86|1098.07|1095.57|0
1657904400000|2022-07-15 17:00:00|1098.33|1095.83|1100.09|1097.59|1100.38|1097.88|1098.33|1095.83|0
1657908000000|2022-07-15 18:00:00|1100.1|1097.6|1100.11|1097.61|1100.89|1098.39|1099.25|1096.75|0
1657911600000|2022-07-15 19:00:00|1100.1|1097.6|1102.64|1100.14|1103.15|1100.65|1098.79|1096.29|0
1657915200000|2022-07-15 20:00:00|1101.66|1099.16|1101.93|1099.43|1102.2|1099.7|1101.17|1098.67|0
1657918800000|2022-07-15 21:00:00|1101.83|1099.33|1101.83|1099.33|1101.83|1099.33|1101.83|1099.33|0
1658095200000|2022-07-17 22:00:00|1103.38|1100.88|1102.46|1099.96|1103.51|1101.01|1102.14|1099.64|0
1658098800000|2022-07-17 23:00:00|1102.44|1099.94|1103.24|1100.74|1103.56|1101.06|1102.3|1099.8|0
1658102400000|2022-07-18 00:00:00|1103.22|1100.72|1100.98|1098.48|1103.58|1101.08|1100.54|1098.04|0
1658106000000|2022-07-18 01:00:00|1101.2|1098.7|1102.52|1100.02|1103.4|1100.9|1100.98|1098.48|0
1658109600000|2022-07-18 02:00:00|1102.53|1100.03|1103.57|1101.07|1103.57|1101.07|1102.05|1099.55|0
1658113200000|2022-07-18 03:00:00|1103.96|1101.46|1105.84|1103.34|1105.85|1103.35|1103.96|1101.46|0
1658116800000|2022-07-18 04:00:00|1105.73|1103.23|1106.87|1104.37|1106.87|1104.37|1105.5|1103|0
1658120400000|2022-07-18 05:00:00|1107.16|1104.66|1107.54|1105.04|1107.55|1105.05|1105.98|1103.48|0
1658124000000|2022-07-18 06:00:00|1107.94|1105.44|1108.53|1106.03|1108.94|1106.44|1106.42|1103.92|0
1658127600000|2022-07-18 07:00:00|1107.85|1105.35|1121.34|1120.84|1123.64|1123.14|1105.69|1103.19|97
1658131200000|2022-07-18 08:00:00|1121.84|1121.34|1124.99|1124.49|1127.29|1126.79|1121.24|1120.74|198
1658134800000|2022-07-18 09:00:00|1125.04|1124.54|1124.79|1124.29|1127.34|1126.84|1123.29|1122.79|239
1658138400000|2022-07-18 10:00:00|1124.89|1124.39|1121.29|1120.79|1126.49|1125.99|1121.24|1120.74|72
1658142000000|2022-07-18 11:00:00|1121.39|1120.89|1125.65|1125.15|1125.7|1125.2|1121.39|1120.89|17
1658145600000|2022-07-18 12:00:00|1125.7|1125.2|1126.05|1125.55|1128.85|1128.35|1123.45|1122.95|29
1658149200000|2022-07-18 13:00:00|1126.15|1125.65|1132.05|1131.55|1133.6|1133.1|1125.55|1125.05|88
1658152800000|2022-07-18 14:00:00|1132.1|1131.6|1132.48|1129.98|1133.65|1133.15|1129.16|1128.17|39
1658156400000|2022-07-18 15:00:00|1132.76|1130.26|1133.83|1131.33|1134.23|1131.73|1130.38|1127.88|0
1658160000000|2022-07-18 16:00:00|1133.82|1131.32|1132.09|1129.59|1134.26|1131.76|1132.08|1129.58|0
1658163600000|2022-07-18 17:00:00|1132.21|1129.71|1127.28|1124.78|1132.44|1129.94|1127.26|1124.76|0
1658167200000|2022-07-18 18:00:00|1128.05|1125.55|1125.68|1123.18|1129.48|1126.98|1125.55|1123.05|0
1658170800000|2022-07-18 19:00:00|1125.67|1123.17|1124.23|1121.73|1127.85|1125.35|1122.33|1119.83|0
1658174400000|2022-07-18 20:00:00|1125.55|1123.05|1126.35|1123.85|1126.53|1124.03|1125.23|1122.73|0
1658178000000|2022-07-18 21:00:00|1126.26|1123.76|1126.35|1123.85|1126.42|1123.92|1126.01|1123.51|0
1658181600000|2022-07-18 22:00:00|1126.34|1123.84|1126.58|1124.08|1126.94|1124.44|1125.69|1123.19|0
1658185200000|2022-07-18 23:00:00|1126.53|1124.03|1127.47|1124.97|1127.58|1125.08|1125.96|1123.46|0
1658188800000|2022-07-19 00:00:00|1127.52|1125.02|1125.54|1123.04|1127.7|1125.2|1123.12|1120.62|0
1658192400000|2022-07-19 01:00:00|1124.4|1121.9|1125.7|1123.2|1127.27|1124.77|1123.89|1121.39|0
1658196000000|2022-07-19 02:00:00|1125.92|1123.42|1125.15|1122.65|1126.94|1124.44|1125.14|1122.64|0
1658199600000|2022-07-19 03:00:00|1126.18|1123.68|1125.27|1122.77|1126.41|1123.91|1124.81|1122.31|0
1658203200000|2022-07-19 04:00:00|1125.16|1122.66|1124.59|1122.09|1125.28|1122.78|1124.36|1121.86|0
1658206800000|2022-07-19 05:00:00|1123.33|1120.83|1124.89|1122.39|1125.67|1123.17|1122.81|1120.31|0
1658210400000|2022-07-19 06:00:00|1125.94|1123.44|1124.29|1121.79|1127.07|1124.57|1123.45|1120.95|0
1658214000000|2022-07-19 07:00:00|1125.69|1123.19|1127.06|1126.56|1129.36|1128.86|1121.96|1121.46|98
1658217600000|2022-07-19 08:00:00|1126.96|1126.46|1126.21|1125.71|1128.96|1128.46|1124.56|1124.06|56
1658221200000|2022-07-19 09:00:00|1126.31|1125.81|1127.81|1127.31|1129.31|1128.81|1125.16|1124.66|46
1658224800000|2022-07-19 10:00:00|1127.71|1127.21|1127.41|1126.91|1129.61|1129.11|1126.21|1125.71|49
1658228400000|2022-07-19 11:00:00|1127.51|1127.01|1124.95|1124.45|1127.51|1127.01|1123.85|1123.35|68
1658232000000|2022-07-19 12:00:00|1125|1124.5|1125.8|1125.3|1127.9|1127.4|1124|1123.5|152
1658235600000|2022-07-19 13:00:00|1125.85|1125.35|1130|1129.5|1130.8|1130.3|1124|1123.5|125
1658239200000|2022-07-19 14:00:00|1130.05|1129.55|1131.89|1129.39|1133.51|1131.01|1126.83|1126.33|471
1658242800000|2022-07-19 15:00:00|1132.1|1129.6|1132.08|1129.58|1134.87|1132.37|1131.03|1128.53|0
1658246400000|2022-07-19 16:00:00|1131.83|1129.33|1132.13|1129.63|1132.31|1129.81|1129.58|1127.08|0
1658250000000|2022-07-19 17:00:00|1131.72|1129.22|1134.29|1131.79|1134.53|1132.03|1131.01|1128.51|0
1658253600000|2022-07-19 18:00:00|1134.28|1131.78|1133.81|1131.31|1135.35|1132.85|1132.68|1130.18|0
1658257200000|2022-07-19 19:00:00|1133.8|1131.3|1134.93|1132.43|1135.6|1133.1|1133.13|1130.63|0
1658260800000|2022-07-19 20:00:00|1134.92|1132.42|1136.34|1133.84|1136.81|1134.31|1134.47|1131.97|0
1658264400000|2022-07-19 21:00:00|1136.32|1133.82|1136.72|1134.22|1136.72|1134.22|1136.25|1133.75|0
1658268000000|2022-07-19 22:00:00|1136.71|1134.21|1136.36|1133.86|1136.83|1134.33|1135.65|1133.15|0
1658271600000|2022-07-19 23:00:00|1136.4|1133.9|1138.03|1135.53|1138.4|1135.9|1136.07|1133.57|0
1658275200000|2022-07-20 00:00:00|1138.02|1135.52|1139.11|1136.61|1141.48|1138.98|1137.31|1134.81|0
1658278800000|2022-07-20 01:00:00|1139.1|1136.6|1141.83|1139.33|1142.35|1139.85|1138.23|1135.73|0
1658282400000|2022-07-20 02:00:00|1141.71|1139.21|1137.91|1135.41|1141.84|1139.34|1137.9|1135.4|0
1658286000000|2022-07-20 03:00:00|1137.85|1135.35|1137.63|1135.13|1138.07|1135.57|1137.18|1134.68|0
1658289600000|2022-07-20 04:00:00|1137.62|1135.12|1137.4|1134.9|1138.28|1135.78|1136.53|1134.03|0
1658293200000|2022-07-20 05:00:00|1137.62|1135.12|1137.76|1135.26|1138.2|1135.7|1133.99|1131.49|0
1658296800000|2022-07-20 06:00:00|1137.54|1135.04|1138.61|1136.11|1139.71|1137.21|1136.89|1134.39|0
1658300400000|2022-07-20 07:00:00|1138.4|1135.9|1137.74|1137.24|1140.98|1140.48|1134.52|1132.02|122
1658304000000|2022-07-20 08:00:00|1137.64|1137.14|1139.74|1139.24|1142.14|1141.64|1137.34|1136.84|127
1658307600000|2022-07-20 09:00:00|1139.79|1139.29|1138.09|1137.59|1142.29|1141.79|1138.09|1137.59|13
1658311200000|2022-07-20 10:00:00|1137.99|1137.49|1134.34|1133.84|1139.34|1138.84|1134.04|1133.54|54
1658314800000|2022-07-20 11:00:00|1134.39|1133.89|1136.69|1136.19|1137.59|1137.09|1133.24|1132.74|34
1658318400000|2022-07-20 12:00:00|1136.64|1136.14|1139.79|1139.29|1141.09|1140.59|1135.49|1134.99|31
1658322000000|2022-07-20 13:00:00|1139.74|1139.24|1138.09|1137.59|1139.79|1139.29|1132.24|1131.74|102
1658325600000|2022-07-20 14:00:00|1138.04|1137.54|1142.53|1140.03|1143.34|1140.84|1134.74|1134.24|42
1658329200000|2022-07-20 15:00:00|1142.54|1140.04|1142.52|1140.02|1143.18|1140.68|1139.88|1137.38|0
1658332800000|2022-07-20 16:00:00|1143.21|1140.71|1138.55|1136.05|1144.27|1141.77|1136.3|1133.8|0
1658336400000|2022-07-20 17:00:00|1138.56|1136.06|1134.07|1131.57|1138.78|1136.28|1133.84|1131.34|0
1658340000000|2022-07-20 18:00:00|1133.46|1130.96|1136.91|1134.41|1137.69|1135.19|1133.46|1130.96|0
1658343600000|2022-07-20 19:00:00|1137.02|1134.52|1137.82|1135.32|1138.53|1136.03|1136.6|1134.1|0
1658347200000|2022-07-20 20:00:00|1137.57|1135.07|1136.23|1133.73|1138.43|1135.93|1136.19|1133.69|0
1658350800000|2022-07-20 21:00:00|1136.25|1133.75|1136.48|1133.98|1136.93|1134.43|1136.19|1133.69|0
1658354400000|2022-07-20 22:00:00|1136.41|1133.91|1135.82|1133.32|1136.59|1134.09|1135.57|1133.07|0
1658358000000|2022-07-20 23:00:00|1135.87|1133.37|1136.64|1134.14|1137.16|1134.66|1135.78|1133.28|0
1658361600000|2022-07-21 00:00:00|1136.57|1134.07|1137.57|1135.07|1137.79|1135.29|1135.66|1133.16|0
1658365200000|2022-07-21 01:00:00|1137.35|1134.85|1136.69|1134.19|1137.55|1135.05|1135.32|1132.82|0
1658368800000|2022-07-21 02:00:00|1136.87|1134.37|1137.34|1134.84|1138|1135.5|1136.44|1133.94|0
1658372400000|2022-07-21 03:00:00|1137.23|1134.73|1137.14|1134.64|1138.51|1136.01|1136.72|1134.22|0
1658376000000|2022-07-21 04:00:00|1137.35|1134.85|1140.19|1137.69|1140.97|1138.47|1136.9|1134.4|0
1658379600000|2022-07-21 05:00:00|1140.08|1137.58|1142.95|1140.45|1144.69|1142.19|1138.45|1135.95|0
1658383200000|2022-07-21 06:00:00|1143.17|1140.67|1138.66|1136.16|1143.61|1141.11|1138.22|1135.72|0
1658386800000|2022-07-21 07:00:00|1138.45|1135.95|1121.53|1121.03|1139.77|1137.27|1120.68|1120.18|65
1658390400000|2022-07-21 08:00:00|1121.63|1121.13|1122.83|1122.33|1124.93|1124.43|1118.63|1118.13|71
1658394000000|2022-07-21 09:00:00|1122.93|1122.43|1120.23|1119.73|1123.48|1122.98|1119.08|1118.58|66
1658397600000|2022-07-21 10:00:00|1120.28|1119.78|1121.53|1121.03|1123.28|1122.78|1118.68|1118.18|114
1658401200000|2022-07-21 11:00:00|1121.48|1120.98|1118.14|1117.64|1121.53|1121.03|1117.39|1116.89|42
1658404800000|2022-07-21 12:00:00|1118.04|1117.54|1121.44|1120.94|1122.29|1121.79|1113.14|1112.64|39
1658408400000|2022-07-21 13:00:00|1121.39|1120.89|1115.04|1114.54|1121.49|1120.99|1111.14|1110.64|114
1658412000000|2022-07-21 14:00:00|1114.99|1114.49|1115.49|1112.99|1115.71|1114.99|1109.57|1107.64|155
1658415600000|2022-07-21 15:00:00|1115.38|1112.88|1115.7|1113.2|1117.94|1115.44|1113.15|1110.65|0
1658419200000|2022-07-21 16:00:00|1115.73|1113.23|1117.86|1115.36|1118.86|1116.36|1115.72|1113.22|0
1658422800000|2022-07-21 17:00:00|1117.87|1115.37|1114.09|1111.59|1118.37|1115.87|1113.41|1110.91|0
1658426400000|2022-07-21 18:00:00|1114.41|1111.91|1115.14|1112.64|1115.68|1113.18|1113.89|1111.39|0
1658430000000|2022-07-21 19:00:00|1115.27|1112.77|1118.26|1115.76|1119.51|1117.01|1115.27|1112.77|0
1658433600000|2022-07-21 20:00:00|1118.68|1116.18|1116.68|1114.18|1119.03|1116.53|1115.8|1113.3|0
1658437200000|2022-07-21 21:00:00|1116.66|1114.16|1116.35|1113.85|1116.77|1114.27|1116.31|1113.81|0
1658440800000|2022-07-21 22:00:00|1116.34|1113.84|1115.99|1113.49|1116.63|1114.13|1115.17|1112.67|0
1658444400000|2022-07-21 23:00:00|1116.01|1113.51|1115.62|1113.12|1116.28|1113.78|1115.51|1113.01|0
1658448000000|2022-07-22 00:00:00|1115.66|1113.16|1116.88|1114.38|1116.89|1114.39|1114.95|1112.45|0
1658451600000|2022-07-22 01:00:00|1116.78|1114.28|1116.26|1113.76|1117.34|1114.84|1115.16|1112.66|0
1658455200000|2022-07-22 02:00:00|1116.27|1113.77|1115.8|1113.3|1116.48|1113.98|1115.24|1112.74|0
1658458800000|2022-07-22 03:00:00|1115.91|1113.41|1116.25|1113.75|1116.73|1114.23|1115.72|1113.22|0
1658462400000|2022-07-22 04:00:00|1116.46|1113.96|1115.81|1113.31|1116.89|1114.39|1115.59|1113.09|0
1658466000000|2022-07-22 05:00:00|1115.6|1113.1|1112.34|1109.84|1116.03|1113.53|1112.34|1109.84|0
1658469600000|2022-07-22 06:00:00|1112.84|1110.34|1114.96|1112.46|1115.32|1112.82|1112.84|1110.34|0
1658473200000|2022-07-22 07:00:00|1115.17|1112.67|1123.18|1122.68|1125.07|1124.57|1114.1|1111.6|58
1658476800000|2022-07-22 08:00:00|1123.13|1122.63|1125.08|1124.58|1128.28|1127.78|1122.53|1122.03|107
1658480400000|2022-07-22 09:00:00|1125.13|1124.63|1122.63|1122.13|1126.03|1125.53|1120.88|1120.38|37
1658484000000|2022-07-22 10:00:00|1122.68|1122.18|1121.23|1120.73|1124.43|1123.93|1118.23|1117.73|56
1658487600000|2022-07-22 11:00:00|1121.33|1120.83|1126.16|1125.66|1126.51|1126.01|1119.83|1119.33|30
1658491200000|2022-07-22 12:00:00|1126.11|1125.61|1127.16|1126.66|1128.51|1128.01|1125.01|1124.51|12
1658494800000|2022-07-22 13:00:00|1127.21|1126.71|1128.51|1128.01|1133.66|1133.16|1127.11|1126.61|75
1658498400000|2022-07-22 14:00:00|1128.56|1128.06|1130.8|1130.3|1131.5|1131|1128.56|1128.06|7
1658505600000|2022-07-22 16:00:00|1132.24|1129.74|1130.7|1128.2|1132.24|1129.74|1130.48|1127.98|0
1658509200000|2022-07-22 17:00:00|1130.59|1128.09|1128.93|1126.43|1130.7|1128.2|1127.38|1124.88|0
1658512800000|2022-07-22 18:00:00|1128.92|1126.42|1126.93|1124.43|1128.94|1126.44|1125.61|1123.11|0
1658516400000|2022-07-22 19:00:00|1126.94|1124.44|1129.3|1126.8|1129.54|1127.04|1126.66|1124.16|0
1658520000000|2022-07-22 20:00:00|1129.77|1127.27|1129.5|1127|1129.77|1127.27|1128.54|1126.04|0
1658700000000|2022-07-24 22:00:00|1128.48|1125.98|1128.56|1126.06|1129.23|1126.73|1127.89|1125.39|0
1658703600000|2022-07-24 23:00:00|1128.6|1126.1|1128.18|1125.68|1129.32|1126.82|1128.16|1125.66|0
1658707200000|2022-07-25 00:00:00|1128.2|1125.7|1127.6|1125.1|1130.12|1127.62|1127.34|1124.84|0
1658710800000|2022-07-25 01:00:00|1126.57|1124.07|1127.17|1124.67|1128.91|1126.41|1125.82|1123.32|0
1658714400000|2022-07-25 02:00:00|1127.18|1124.68|1128.28|1125.78|1128.72|1126.22|1127.17|1124.67|0
1658718000000|2022-07-25 03:00:00|1128.49|1125.99|1129.16|1126.66|1129.16|1126.66|1127.83|1125.33|0
1658721600000|2022-07-25 04:00:00|1129.15|1126.65|1129.15|1126.65|1129.38|1126.88|1128.11|1125.61|0
1658725200000|2022-07-25 05:00:00|1129.14|1126.64|1127.04|1124.54|1129.16|1126.66|1126.82|1124.32|0
1658728800000|2022-07-25 06:00:00|1127.25|1124.75|1127.99|1125.49|1128.79|1126.29|1125.81|1123.31|0
1658732400000|2022-07-25 07:00:00|1128|1125.5|1118.95|1118.45|1128.37|1125.87|1116.5|1116|92
1658736000000|2022-07-25 08:00:00|1118.8|1118.3|1123.25|1122.75|1124.15|1123.65|1117.05|1116.55|87
1658739600000|2022-07-25 09:00:00|1123.1|1122.6|1127.05|1126.55|1127.75|1127.25|1121.4|1120.9|89
1658743200000|2022-07-25 10:00:00|1127|1126.5|1124.5|1124|1127.75|1127.25|1123.95|1123.45|55
1658746800000|2022-07-25 11:00:00|1124.4|1123.9|1122.69|1122.19|1124.55|1124.05|1121.39|1120.89|79
1658750400000|2022-07-25 12:00:00|1122.74|1122.24|1124.09|1123.59|1126.09|1125.59|1122.59|1122.09|10
1658754000000|2022-07-25 13:00:00|1124.14|1123.64|1127.34|1126.84|1128.99|1128.49|1122.89|1122.39|85
1658757600000|2022-07-25 14:00:00|1127.39|1126.89|1127.46|1124.96|1131.17|1129.27|1125.33|1122.83|12
1658761200000|2022-07-25 15:00:00|1127.56|1125.06|1130.7|1128.2|1131.23|1128.73|1125.9|1123.4|0
1658764800000|2022-07-25 16:00:00|1130.69|1128.19|1130.8|1128.3|1131.46|1128.96|1128.59|1126.09|0
1658768400000|2022-07-25 17:00:00|1131.18|1128.68|1128.79|1126.29|1131.72|1129.22|1128.57|1126.07|0
1658772000000|2022-07-25 18:00:00|1128.36|1125.86|1127.31|1124.81|1128.86|1126.36|1127.05|1124.55|0
1658775600000|2022-07-25 19:00:00|1127.67|1125.17|1130.42|1127.92|1130.69|1128.19|1126.77|1124.27|0
1658779200000|2022-07-25 20:00:00|1130.44|1127.94|1129|1126.5|1131.48|1128.98|1128.85|1126.35|0
1658782800000|2022-07-25 21:00:00|1128.98|1126.48|1127.7|1125.2|1129|1126.5|1127.22|1124.72|0
1658786400000|2022-07-25 22:00:00|1127.72|1125.22|1128.83|1126.33|1129.01|1126.51|1127.72|1125.22|0
1658790000000|2022-07-25 23:00:00|1128.79|1126.29|1128.39|1125.89|1128.85|1126.35|1127.88|1125.38|0
1658793600000|2022-07-26 00:00:00|1128.38|1125.88|1126.61|1124.11|1128.74|1126.24|1126.17|1123.67|0
1658797200000|2022-07-26 01:00:00|1126.72|1124.22|1127.62|1125.12|1128.15|1125.65|1126.37|1123.87|0
1658800800000|2022-07-26 02:00:00|1127.61|1125.11|1129.16|1126.66|1129.82|1127.32|1126.87|1124.37|0
1658804400000|2022-07-26 03:00:00|1129.15|1126.65|1129.37|1126.87|1129.63|1127.13|1128.86|1126.36|0
1658808000000|2022-07-26 04:00:00|1129.36|1126.86|1129.36|1126.86|1129.37|1126.87|1128.36|1125.86|0
1658811600000|2022-07-26 05:00:00|1129.11|1126.61|1129.94|1127.44|1130.16|1127.66|1128.28|1125.78|0
1658815200000|2022-07-26 06:00:00|1129.39|1126.89|1130.86|1128.36|1130.94|1128.44|1129.13|1126.63|0
1658818800000|2022-07-26 07:00:00|1131.07|1128.57|1141.49|1140.99|1144.47|1143.97|1130.42|1127.92|143
1658822400000|2022-07-26 08:00:00|1141.44|1140.94|1146.19|1145.69|1147.49|1146.99|1140.14|1139.64|112
1658826000000|2022-07-26 09:00:00|1146.14|1145.64|1145.04|1144.54|1147.99|1147.49|1142.94|1142.44|104
1658829600000|2022-07-26 10:00:00|1144.94|1144.44|1143.79|1143.29|1146.14|1145.64|1140.29|1139.79|96
1658833200000|2022-07-26 11:00:00|1143.74|1143.24|1143.89|1143.39|1146.89|1146.39|1142.94|1142.44|12
1658836800000|2022-07-26 12:00:00|1143.84|1143.34|1145.84|1145.34|1146.34|1145.84|1143.34|1142.84|31
1658840400000|2022-07-26 13:00:00|1145.94|1145.44|1144.74|1144.24|1146.19|1145.69|1141.14|1140.64|110
1658844000000|2022-07-26 14:00:00|1144.69|1144.19|1144.85|1142.35|1144.86|1144.34|1140.81|1138.31|44
1658847600000|2022-07-26 15:00:00|1144.86|1142.36|1137.66|1135.16|1145.12|1142.62|1137.41|1134.91|0
1658851200000|2022-07-26 16:00:00|1138.28|1135.78|1140.73|1138.23|1141.18|1138.68|1138.05|1135.55|0
1658854800000|2022-07-26 17:00:00|1140.74|1138.24|1140.06|1137.56|1142.09|1139.59|1139.74|1137.24|0
1658858400000|2022-07-26 18:00:00|1140.07|1137.57|1139.8|1137.3|1141.66|1139.16|1138.68|1136.18|0
1658862000000|2022-07-26 19:00:00|1139.58|1137.08|1138.43|1135.93|1140.05|1137.55|1138.42|1135.92|0
1658865600000|2022-07-26 20:00:00|1138.92|1136.42|1141.72|1139.22|1141.74|1139.24|1137.81|1135.31|0
1658869200000|2022-07-26 21:00:00|1141.74|1139.24|1141.78|1139.28|1141.99|1139.49|1141.24|1138.74|0
1658872800000|2022-07-26 22:00:00|1141.74|1139.24|1143.05|1140.55|1144.95|1142.45|1141.74|1139.24|0
1658876400000|2022-07-26 23:00:00|1143.14|1140.64|1144.34|1141.84|1144.75|1142.25|1142.89|1140.39|0
1658880000000|2022-07-27 00:00:00|1144.36|1141.86|1144.47|1141.97|1146.45|1143.95|1143.38|1140.88|0
1658883600000|2022-07-27 01:00:00|1144.15|1141.65|1142.62|1140.12|1144.81|1142.31|1142.19|1139.69|0
1658887200000|2022-07-27 02:00:00|1142.73|1140.23|1143.07|1140.57|1143.29|1140.79|1142.19|1139.69|0
1658890800000|2022-07-27 03:00:00|1143.06|1140.56|1143.29|1140.79|1143.74|1141.24|1143.06|1140.56|0
1658894400000|2022-07-27 04:00:00|1143.51|1141.01|1144.86|1142.36|1145.08|1142.58|1143.3|1140.8|0
1658898000000|2022-07-27 05:00:00|1145.07|1142.57|1143.55|1141.05|1146.05|1143.55|1143.54|1141.04|0
1658901600000|2022-07-27 06:00:00|1143.54|1141.04|1144.88|1142.38|1145.4|1142.9|1142.89|1140.39|0
1658905200000|2022-07-27 07:00:00|1144.74|1142.24|1149.11|1148.61|1152.33|1151.83|1144.52|1142.02|25
1658908800000|2022-07-27 08:00:00|1149.16|1148.66|1150.41|1149.91|1152.76|1152.26|1149.01|1148.51|17
1658912400000|2022-07-27 09:00:00|1150.56|1150.06|1153.21|1152.71|1154.76|1154.26|1149.56|1149.06|62
1658916000000|2022-07-27 10:00:00|1153.11|1152.61|1151.21|1150.71|1153.16|1152.66|1148.06|1147.56|138
1658919600000|2022-07-27 11:00:00|1151.16|1150.66|1148.91|1148.41|1151.16|1150.66|1146.36|1145.86|149
1658923200000|2022-07-27 12:00:00|1149.01|1148.51|1145.16|1144.66|1149.66|1149.16|1143.11|1142.61|86
1658926800000|2022-07-27 13:00:00|1145.11|1144.61|1145.16|1144.66|1148.41|1147.91|1142.81|1142.31|118
1658930400000|2022-07-27 14:00:00|1145.21|1144.71|1144.65|1142.15|1147.02|1146.31|1143.86|1142.05|193
1658934000000|2022-07-27 15:00:00|1144.66|1142.16|1144.7|1142.2|1145.95|1143.45|1143.68|1141.18|0
1658937600000|2022-07-27 16:00:00|1145.14|1142.64|1143.41|1140.91|1145.37|1142.87|1143.16|1140.66|0
1658941200000|2022-07-27 17:00:00|1143.4|1140.9|1142.41|1139.91|1143.54|1141.04|1141.9|1139.4|0
1658944800000|2022-07-27 18:00:00|1142.42|1139.92|1146.66|1144.16|1148.74|1146.24|1141.62|1139.12|0
1658948400000|2022-07-27 19:00:00|1146.88|1144.38|1151.07|1148.57|1152.52|1150.02|1146.21|1143.71|0
1658952000000|2022-07-27 20:00:00|1150.48|1147.98|1150.1|1147.6|1150.67|1148.17|1149.09|1146.59|0
1658955600000|2022-07-27 21:00:00|1150.08|1147.58|1150.12|1147.62|1150.28|1147.78|1149.92|1147.42|0
1658959200000|2022-07-27 22:00:00|1150.13|1147.63|1149.99|1147.49|1150.33|1147.83|1149.7|1147.2|0
1658962800000|2022-07-27 23:00:00|1150.01|1147.51|1149.9|1147.4|1150.42|1147.92|1149.7|1147.2|0
1658966400000|2022-07-28 00:00:00|1149.92|1147.42|1149.14|1146.64|1150.27|1147.77|1147.62|1145.12|0
1658970000000|2022-07-28 01:00:00|1149.15|1146.65|1149.6|1147.1|1149.81|1147.31|1148.28|1145.78|0
1658973600000|2022-07-28 02:00:00|1150.04|1147.54|1151.18|1148.68|1151.62|1149.12|1150.03|1147.53|0
1658977200000|2022-07-28 03:00:00|1151.87|1149.37|1149.64|1147.14|1151.88|1149.38|1149.42|1146.92|0
1658980800000|2022-07-28 04:00:00|1149.86|1147.36|1150.51|1148.01|1150.73|1148.23|1148.99|1146.49|0
1658984400000|2022-07-28 05:00:00|1150.72|1148.22|1150.95|1148.45|1151.17|1148.67|1149.64|1147.14|0
1658988000000|2022-07-28 06:00:00|1151.06|1148.56|1157.74|1155.24|1158.61|1156.11|1150.74|1148.24|0
1658991600000|2022-07-28 07:00:00|1157.96|1155.46|1159.86|1159.36|1166.07|1165.57|1156.71|1154.21|263
1658995200000|2022-07-28 08:00:00|1159.66|1159.16|1156.26|1155.76|1160.46|1159.96|1156.26|1155.76|61
1658998800000|2022-07-28 09:00:00|1156.31|1155.81|1160.11|1159.61|1160.11|1159.61|1156.26|1155.76|69
1659002400000|2022-07-28 10:00:00|1160.16|1159.66|1160.21|1159.71|1161.31|1160.81|1158.61|1158.11|82
1659006000000|2022-07-28 11:00:00|1160.36|1159.86|1159.89|1159.39|1162.36|1161.86|1159.19|1158.69|89
1659009600000|2022-07-28 12:00:00|1159.94|1159.44|1156.49|1155.99|1160.79|1160.29|1156.24|1155.74|60
1659013200000|2022-07-28 13:00:00|1156.54|1156.04|1155.79|1155.29|1160.79|1160.29|1154.39|1153.89|76
1659016800000|2022-07-28 14:00:00|1155.84|1155.34|1158.09|1155.59|1158.34|1157.84|1152.95|1150.74|112
1659020400000|2022-07-28 15:00:00|1157.81|1155.31|1162.03|1159.53|1163.6|1161.1|1157.37|1154.87|0
1659024000000|2022-07-28 16:00:00|1162.28|1159.78|1163.55|1161.05|1164.32|1161.82|1162.07|1159.57|0
1659027600000|2022-07-28 17:00:00|1162.32|1159.82|1164.63|1162.13|1166.49|1163.99|1161.63|1159.13|0
1659031200000|2022-07-28 18:00:00|1166.24|1163.74|1164.84|1162.34|1166.74|1164.24|1164.6|1162.1|0
1659034800000|2022-07-28 19:00:00|1164.85|1162.35|1164.92|1162.42|1167.64|1165.14|1164.62|1162.12|0
1659038400000|2022-07-28 20:00:00|1165.13|1162.63|1170.27|1167.77|1171.22|1168.72|1164.93|1162.43|0
1659042000000|2022-07-28 21:00:00|1170.32|1167.82|1169.96|1167.46|1170.57|1168.07|1169.36|1166.86|0
1659045600000|2022-07-28 22:00:00|1169.94|1167.44|1167.91|1165.41|1169.94|1167.44|1167.59|1165.09|0
1659049200000|2022-07-28 23:00:00|1167.95|1165.45|1168.11|1165.61|1168.36|1165.86|1167.41|1164.91|0
1659052800000|2022-07-29 00:00:00|1168.02|1165.52|1168.1|1165.6|1169.86|1167.36|1166.59|1164.09|0
1659056400000|2022-07-29 01:00:00|1166.15|1163.65|1167.07|1164.57|1168.64|1166.14|1165.72|1163.22|0
1659060000000|2022-07-29 02:00:00|1169.16|1166.66|1167.93|1165.43|1169.42|1166.92|1165.99|1163.49|0
1659063600000|2022-07-29 03:00:00|1165.99|1163.49|1164.24|1161.74|1167.69|1165.19|1164.02|1161.52|0
1659067200000|2022-07-29 04:00:00|1164.02|1161.52|1164.26|1161.76|1166.2|1163.7|1163.82|1161.32|0
1659070800000|2022-07-29 05:00:00|1164.25|1161.75|1166.98|1164.48|1167.49|1164.99|1163.37|1160.87|0
1659074400000|2022-07-29 06:00:00|1166.97|1164.47|1168.54|1166.04|1169.8|1167.3|1165.19|1162.69|0
1659078000000|2022-07-29 07:00:00|1166.31|1163.81|1167.11|1166.61|1169.95|1169.45|1162.85|1161.79|41
1659081600000|2022-07-29 08:00:00|1167.21|1166.71|1167.71|1167.21|1171.86|1171.36|1166.71|1166.21|110
1659085200000|2022-07-29 09:00:00|1167.76|1167.26|1173.01|1172.51|1173.91|1173.41|1167.21|1166.71|51
1659088800000|2022-07-29 10:00:00|1173.11|1172.61|1174.06|1173.56|1174.11|1173.61|1170.21|1169.71|36
1659092400000|2022-07-29 11:00:00|1174.01|1173.51|1173.11|1172.61|1174.11|1173.61|1171.51|1171.01|38
1659096000000|2022-07-29 12:00:00|1173.01|1172.51|1172.71|1172.21|1173.41|1172.91|1170.51|1170.01|7
1659099600000|2022-07-29 13:00:00|1172.66|1172.16|1177.66|1177.16|1181.61|1181.11|1172.01|1171.51|186
1659103200000|2022-07-29 14:00:00|1177.61|1177.11|1178.53|1176.03|1181.91|1179.94|1177.16|1176.02|124
1659106800000|2022-07-29 15:00:00|1178.77|1176.27|1179.85|1177.35|1181.33|1178.83|1178.17|1175.67|0
1659110400000|2022-07-29 16:00:00|1180.09|1177.59|1181.18|1178.68|1181.45|1178.95|1178.53|1176.03|0
1659114000000|2022-07-29 17:00:00|1181.17|1178.67|1180.49|1177.99|1181.26|1178.76|1180.14|1177.64|0
1659117600000|2022-07-29 18:00:00|1180.69|1178.19|1182.32|1179.82|1182.56|1180.06|1180.24|1177.74|0
1659121200000|2022-07-29 19:00:00|1182.31|1179.81|1184.81|1182.31|1185.04|1182.54|1181.57|1179.07|0
1659124800000|2022-07-29 20:00:00|1184.05|1181.55|1183.78|1181.28|1184.36|1181.86|1183.46|1180.96|0
1659128400000|2022-07-29 21:00:00|1183.79|1181.29|1183.79|1181.29|1183.79|1181.29|1183.79|1181.29|0
1659304800000|2022-07-31 22:00:00|1182.81|1180.31|1180.49|1177.99|1183.02|1180.52|1180.08|1177.58|0
1659308400000|2022-07-31 23:00:00|1180.48|1177.98|1180.67|1178.17|1181.52|1179.02|1180.17|1177.67|0
1659312000000|2022-08-01 00:00:00|1180.66|1178.16|1179.27|1176.77|1180.76|1178.26|1179.04|1176.54|0
1659315600000|2022-08-01 01:00:00|1179.74|1177.24|1180.04|1177.54|1180.04|1177.54|1178.77|1176.27|0
1659319200000|2022-08-01 02:00:00|1180.03|1177.53|1179.11|1176.61|1180.04|1177.54|1179.02|1176.52|0
1659322800000|2022-08-01 03:00:00|1178.89|1176.39|1176.05|1173.55|1178.89|1176.39|1175.83|1173.33|0
1659326400000|2022-08-01 04:00:00|1175.83|1173.33|1176.07|1173.57|1176.07|1173.57|1175.62|1173.12|0
1659330000000|2022-08-01 05:00:00|1176.06|1173.56|1177.36|1174.86|1177.36|1174.86|1175.29|1172.79|0
1659333600000|2022-08-01 06:00:00|1176.81|1174.31|1177.53|1175.03|1177.8|1175.3|1175.3|1172.8|0
1659337200000|2022-08-01 07:00:00|1178.07|1175.57|1186.98|1186.48|1188.34|1187.84|1177.19|1175.57|16
1659340800000|2022-08-01 08:00:00|1187.08|1186.58|1183.53|1183.03|1188.98|1188.48|1182.03|1181.53|110
1659344400000|2022-08-01 09:00:00|1183.68|1183.18|1179.43|1178.93|1184.28|1183.78|1178.88|1178.38|37
1659348000000|2022-08-01 10:00:00|1179.38|1178.88|1176.88|1176.38|1180.48|1179.98|1175.73|1175.23|54
1659351600000|2022-08-01 11:00:00|1176.83|1176.33|1179.35|1178.85|1180.3|1179.8|1176.68|1176.18|10
1659355200000|2022-08-01 12:00:00|1179.3|1178.8|1169.7|1169.2|1179.3|1178.8|1169.6|1169.1|0
1659358800000|2022-08-01 13:00:00|1169.65|1169.15|1169.15|1168.65|1171.85|1171.35|1164.05|1163.55|28
1659362400000|2022-08-01 14:00:00|1168.55|1168.05|1170.63|1168.13|1171.85|1171.35|1166.71|1164.57|12
1659366000000|2022-08-01 15:00:00|1170.88|1168.38|1167.18|1164.68|1170.91|1168.41|1165.34|1162.84|0
1659369600000|2022-08-01 16:00:00|1167.19|1164.69|1165.62|1163.12|1167.19|1164.69|1164.58|1162.08|0
1659373200000|2022-08-01 17:00:00|1165.61|1163.11|1164.2|1161.7|1166.34|1163.84|1162.14|1159.64|0
1659376800000|2022-08-01 18:00:00|1164.76|1162.26|1167.01|1164.51|1167.67|1165.17|1163.86|1161.36|0
1659380400000|2022-08-01 19:00:00|1167.22|1164.72|1167.2|1164.7|1167.89|1165.39|1165.48|1162.98|0
1659384000000|2022-08-01 20:00:00|1167.08|1164.58|1167.86|1165.36|1167.86|1165.36|1166.81|1164.31|0
1659387600000|2022-08-01 21:00:00|1167.85|1165.35|1167.32|1164.82|1167.85|1165.35|1167.26|1164.76|0
1659391200000|2022-08-01 22:00:00|1167.28|1164.78|1166.99|1164.49|1167.59|1165.09|1166.46|1163.96|0
1659394800000|2022-08-01 23:00:00|1166.97|1164.47|1166.12|1163.62|1167.68|1165.18|1166.08|1163.58|0
1659398400000|2022-08-02 00:00:00|1166.13|1163.63|1163.25|1160.75|1166.46|1163.96|1163.14|1160.64|0
1659402000000|2022-08-02 01:00:00|1163.14|1160.64|1162.69|1160.19|1163.79|1161.29|1160.88|1158.38|0
1659405600000|2022-08-02 02:00:00|1162.8|1160.3|1162.5|1160|1163.13|1160.63|1160.75|1158.25|0
1659409200000|2022-08-02 03:00:00|1163.44|1160.94|1163.47|1160.97|1164.56|1162.06|1163.1|1160.6|0
1659412800000|2022-08-02 04:00:00|1163.25|1160.75|1164.11|1161.61|1164.11|1161.61|1162.38|1159.88|0
1659416400000|2022-08-02 05:00:00|1164.1|1161.6|1161.79|1159.29|1164.69|1162.19|1161.53|1159.03|0
1659420000000|2022-08-02 06:00:00|1162.78|1160.28|1165.87|1163.37|1166.12|1163.62|1162.61|1160.11|0
1659423600000|2022-08-02 07:00:00|1166.94|1164.44|1173.38|1172.88|1175.08|1174.58|1161.91|1161.41|223
1659427200000|2022-08-02 08:00:00|1173.43|1172.93|1170.98|1170.48|1173.93|1173.43|1167.53|1167.03|32
1659430800000|2022-08-02 09:00:00|1171.03|1170.53|1164.88|1164.38|1171.73|1171.23|1164.58|1164.08|62
1659434400000|2022-08-02 10:00:00|1164.83|1164.33|1167.28|1166.78|1167.83|1167.33|1164.73|1164.23|32
1659438000000|2022-08-02 11:00:00|1167.38|1166.88|1168.61|1168.11|1172.58|1172.08|1167.13|1166.63|0
1659441600000|2022-08-02 12:00:00|1168.56|1168.06|1168.11|1167.61|1171.11|1170.61|1166.86|1166.36|11
1659445200000|2022-08-02 13:00:00|1168.26|1167.76|1175.66|1175.16|1180.01|1179.51|1167.61|1167.11|10
1659448800000|2022-08-02 14:00:00|1175.71|1175.21|1177.92|1175.42|1179.26|1176.76|1172.51|1172.01|5
1659452400000|2022-08-02 15:00:00|1177.67|1175.17|1176.46|1173.96|1177.94|1175.44|1175.6|1173.1|0
1659456000000|2022-08-02 16:00:00|1176.71|1174.21|1180.32|1177.82|1180.91|1178.41|1176.44|1173.94|0
1659459600000|2022-08-02 17:00:00|1179.65|1177.15|1174.84|1172.34|1179.8|1177.3|1174.03|1171.53|0
1659463200000|2022-08-02 18:00:00|1174.85|1172.35|1175.82|1173.32|1177.43|1174.93|1174.31|1171.81|0
1659466800000|2022-08-02 19:00:00|1175.84|1173.34|1174.42|1171.92|1176.5|1174|1173.74|1171.24|0
1659470400000|2022-08-02 20:00:00|1174.43|1171.93|1174.83|1172.33|1174.94|1172.44|1173.56|1171.06|0
1659474000000|2022-08-02 21:00:00|1174.78|1172.28|1174.92|1172.42|1174.96|1172.46|1174.65|1172.15|0
1659477600000|2022-08-02 22:00:00|1174.99|1172.49|1175.28|1172.78|1175.98|1173.48|1174.78|1172.28|0
1659481200000|2022-08-02 23:00:00|1175.23|1172.73|1174.33|1171.83|1175.66|1173.16|1174.2|1171.7|0
1659484800000|2022-08-03 00:00:00|1174.24|1171.74|1173.52|1171.02|1174.58|1172.08|1171.37|1168.87|0
1659488400000|2022-08-03 01:00:00|1173.53|1171.03|1174.75|1172.25|1175.2|1172.7|1173.09|1170.59|0
1659492000000|2022-08-03 02:00:00|1174.62|1172.12|1174.65|1172.15|1175.65|1173.15|1174.09|1171.59|0
1659495600000|2022-08-03 03:00:00|1174.63|1172.13|1174.07|1171.57|1174.9|1172.4|1173.85|1171.35|0
1659499200000|2022-08-03 04:00:00|1173.62|1171.12|1174.51|1172.01|1175.17|1172.67|1173.62|1171.12|0
1659502800000|2022-08-03 05:00:00|1174.63|1172.13|1176.15|1173.65|1176.92|1174.42|1174.62|1172.12|0
1659506400000|2022-08-03 06:00:00|1176.4|1173.9|1175.7|1173.2|1178.17|1175.67|1175.25|1172.75|0
1659510000000|2022-08-03 07:00:00|1175.91|1173.41|1178.4|1177.9|1179.41|1178.91|1173.71|1172.16|72
1659513600000|2022-08-03 08:00:00|1178.35|1177.85|1177.45|1176.95|1181.5|1181|1176.15|1175.65|171
1659517200000|2022-08-03 09:00:00|1177.5|1177|1173.1|1172.6|1177.8|1177.3|1172.45|1171.95|1
1659520800000|2022-08-03 10:00:00|1173.05|1172.55|1168.05|1167.55|1173.5|1173|1168|1167.5|31
1659524400000|2022-08-03 11:00:00|1168.1|1167.6|1174.74|1174.24|1175.44|1174.94|1167.15|1166.65|12
1659528000000|2022-08-03 12:00:00|1174.79|1174.29|1176.94|1176.44|1177.79|1177.29|1174.79|1174.29|20
1659531600000|2022-08-03 13:00:00|1176.99|1176.49|1172.94|1172.44|1176.99|1176.49|1169.34|1168.84|22
1659535200000|2022-08-03 14:00:00|1172.79|1172.29|1175.46|1172.96|1175.48|1173.59|1171.64|1170.71|27
1659538800000|2022-08-03 15:00:00|1175.68|1173.18|1179.23|1176.73|1179.76|1177.26|1175.45|1172.95|0
1659542400000|2022-08-03 16:00:00|1180.01|1177.51|1180.37|1177.87|1181.14|1178.64|1178.24|1175.74|0
1659546000000|2022-08-03 17:00:00|1180.38|1177.88|1180.89|1178.39|1181.4|1178.9|1179.06|1176.56|0
1659549600000|2022-08-03 18:00:00|1179.97|1177.47|1181.16|1178.66|1181.94|1179.44|1179.09|1176.59|0
1659553200000|2022-08-03 19:00:00|1181.15|1178.65|1180.62|1178.12|1182.21|1179.71|1180.4|1177.9|0
1659556800000|2022-08-03 20:00:00|1180.12|1177.62|1179.32|1176.82|1180.12|1177.62|1178.96|1176.46|0
1659560400000|2022-08-03 21:00:00|1179.3|1176.8|1179.34|1176.84|1179.43|1176.93|1179.21|1176.71|0
1659564000000|2022-08-03 22:00:00|1179.43|1176.93|1179.45|1176.95|1179.54|1177.04|1178.78|1176.28|0
1659567600000|2022-08-03 23:00:00|1179.43|1176.93|1178.92|1176.42|1179.5|1177|1178.92|1176.42|0
1659571200000|2022-08-04 00:00:00|1178.91|1176.41|1181.12|1178.62|1181.12|1178.62|1178.54|1176.04|0
1659574800000|2022-08-04 01:00:00|1180.16|1177.66|1179.94|1177.44|1181.13|1178.63|1179.29|1176.79|0
1659578400000|2022-08-04 02:00:00|1180.85|1178.35|1179.72|1177.22|1181.6|1179.1|1178.95|1176.45|0
1659582000000|2022-08-04 03:00:00|1179.83|1177.33|1179.27|1176.77|1180.84|1178.34|1178.4|1175.9|0
1659585600000|2022-08-04 04:00:00|1179.49|1176.99|1179.84|1177.34|1180.07|1177.57|1179.48|1176.98|0
1659589200000|2022-08-04 05:00:00|1179.85|1177.35|1180.91|1178.41|1181.98|1179.48|1179.4|1176.9|0
1659592800000|2022-08-04 06:00:00|1180.2|1177.7|1173.81|1171.31|1180.21|1177.71|1173.52|1171.02|0
1659596400000|2022-08-04 07:00:00|1174.03|1171.53|1168.88|1168.38|1174.46|1171.96|1158.24|1157.74|3
1659600000000|2022-08-04 08:00:00|1168.93|1168.43|1171.93|1171.43|1173.03|1172.53|1167.18|1166.68|32
1659603600000|2022-08-04 09:00:00|1171.88|1171.38|1173.98|1173.48|1176.18|1175.68|1170.33|1169.83|10
1659607200000|2022-08-04 10:00:00|1174.03|1173.53|1174.53|1174.03|1177.03|1176.53|1172.78|1172.28|38
1659610800000|2022-08-04 11:00:00|1174.58|1174.08|1173.95|1173.45|1176.43|1175.93|1172.78|1172.28|59
1659614400000|2022-08-04 12:00:00|1174|1173.5|1170.4|1169.9|1175.45|1174.95|1170.35|1169.85|10
1659618000000|2022-08-04 13:00:00|1170.35|1169.85|1160.8|1160.3|1171.25|1170.75|1160.6|1160.1|53
1659621600000|2022-08-04 14:00:00|1160.75|1160.25|1165.01|1162.51|1165.64|1165.14|1160.6|1159.94|120
1659625200000|2022-08-04 15:00:00|1165|1162.5|1166.72|1164.22|1167.21|1164.71|1163.45|1160.95|0
1659628800000|2022-08-04 16:00:00|1166.37|1163.87|1164.18|1161.68|1167.02|1164.52|1163.96|1161.46|0
1659632400000|2022-08-04 17:00:00|1164.07|1161.57|1165.09|1162.59|1165.97|1163.47|1164.07|1161.57|0
1659636000000|2022-08-04 18:00:00|1165.27|1162.77|1164.46|1161.96|1165.53|1163.03|1163.52|1161.02|0
1659639600000|2022-08-04 19:00:00|1164.54|1162.04|1164.24|1161.74|1165.36|1162.86|1162.94|1160.44|0
1659643200000|2022-08-04 20:00:00|1164.25|1161.75|1164.22|1161.72|1165.16|1162.66|1164.02|1161.52|0
1659646800000|2022-08-04 21:00:00|1164.28|1161.78|1164.31|1161.81|1164.52|1162.02|1164.28|1161.78|0
1659650400000|2022-08-04 22:00:00|1164.39|1161.89|1164.41|1161.91|1164.63|1162.13|1163.89|1161.39|0
1659654000000|2022-08-04 23:00:00|1164.42|1161.92|1164.5|1162|1165.12|1162.62|1164.41|1161.91|0
1659657600000|2022-08-05 00:00:00|1164.51|1162.01|1164.98|1162.48|1165.67|1163.17|1164.38|1161.88|0
1659661200000|2022-08-05 01:00:00|1164.88|1162.38|1166.08|1163.58|1166.3|1163.8|1164.88|1162.38|0
1659664800000|2022-08-05 02:00:00|1166.45|1163.95|1166.3|1163.8|1166.96|1164.46|1166.07|1163.57|0
1659668400000|2022-08-05 03:00:00|1166.7|1164.2|1166.29|1163.79|1166.7|1164.2|1165.86|1163.36|0
1659672000000|2022-08-05 04:00:00|1166.5|1164|1166.51|1164.01|1166.92|1164.42|1166.28|1163.78|0
1659675600000|2022-08-05 05:00:00|1167.05|1164.55|1166.08|1163.58|1167.17|1164.67|1165.64|1163.14|0
1659679200000|2022-08-05 06:00:00|1166.43|1163.93|1164.99|1162.49|1166.91|1164.41|1164.99|1162.49|0
1659682800000|2022-08-05 07:00:00|1165|1162.5|1162.8|1162.3|1165.42|1162.92|1156.99|1156.49|42
1659686400000|2022-08-05 08:00:00|1162.75|1162.25|1159.4|1158.9|1162.85|1162.35|1156.9|1156.4|58
1659690000000|2022-08-05 09:00:00|1159.45|1158.95|1161.15|1160.65|1162.05|1161.55|1156.7|1156.2|10
1659693600000|2022-08-05 10:00:00|1161.2|1160.7|1161|1160.5|1162.55|1162.05|1159.6|1159.1|36
1659697200000|2022-08-05 11:00:00|1160.95|1160.45|1160.54|1160.04|1161.4|1160.9|1157.9|1157.4|33
1659700800000|2022-08-05 12:00:00|1160.49|1159.99|1157.49|1156.99|1161.79|1161.29|1155.79|1155.29|47
1659704400000|2022-08-05 13:00:00|1157.44|1156.94|1163.74|1163.24|1163.89|1163.39|1151.54|1151.04|74
1659708000000|2022-08-05 14:00:00|1163.79|1163.29|1167.98|1165.48|1170.13|1168.8|1163.09|1162.59|2
1659711600000|2022-08-05 15:00:00|1168.22|1165.72|1165.52|1163.02|1168.23|1165.73|1164.33|1161.83|0
1659715200000|2022-08-05 16:00:00|1164.93|1162.43|1167.77|1165.27|1167.78|1165.28|1164.92|1162.42|0
1659718800000|2022-08-05 17:00:00|1167.56|1165.06|1167.99|1165.49|1168.87|1166.37|1167.28|1164.78|0
1659722400000|2022-08-05 18:00:00|1167.98|1165.48|1166.53|1164.03|1167.99|1165.49|1165.75|1163.25|0
1659726000000|2022-08-05 19:00:00|1166.9|1164.4|1168.74|1166.24|1170.1|1167.6|1166.88|1164.38|0
1659729600000|2022-08-05 20:00:00|1168.65|1166.15|1167.88|1165.38|1168.65|1166.15|1167.57|1165.07|0
1659733200000|2022-08-05 21:00:00|1168.52|1166.02|1168.52|1166.02|1168.52|1166.02|1168.52|1166.02|0
1659909600000|2022-08-07 22:00:00|1168.83|1166.33|1167.1|1164.6|1168.83|1166.33|1166.55|1164.05|0
1659913200000|2022-08-07 23:00:00|1167.08|1164.58|1166.99|1164.49|1167.37|1164.87|1166.84|1164.34|0
1659916800000|2022-08-08 00:00:00|1167.01|1164.51|1169.2|1166.7|1169.72|1167.22|1166.88|1164.38|0
1659920400000|2022-08-08 01:00:00|1168.42|1165.92|1168.84|1166.34|1168.84|1166.34|1167.54|1165.04|0
1659924000000|2022-08-08 02:00:00|1169.44|1166.94|1169.49|1166.99|1169.5|1167|1168.64|1166.14|0
1659927600000|2022-08-08 03:00:00|1169.48|1166.98|1168.65|1166.15|1169.53|1167.03|1168.55|1166.05|0
1659931200000|2022-08-08 04:00:00|1168.66|1166.16|1171.74|1169.24|1171.74|1169.24|1168.66|1166.16|0
1659934800000|2022-08-08 05:00:00|1172.61|1170.11|1173.27|1170.77|1173.51|1171.01|1172.48|1169.98|0
1659938400000|2022-08-08 06:00:00|1173.26|1170.76|1173.72|1171.22|1174.01|1171.51|1171.64|1169.14|0
1659942000000|2022-08-08 07:00:00|1173.61|1171.11|1159.64|1159.14|1177.1|1176.6|1157.44|1156.94|27
1659945600000|2022-08-08 08:00:00|1159.84|1159.34|1157.94|1157.44|1161.94|1161.44|1157.24|1156.74|0
1659949200000|2022-08-08 09:00:00|1157.89|1157.39|1158.44|1157.94|1161.29|1160.79|1157.14|1156.64|5
1659952800000|2022-08-08 10:00:00|1158.34|1157.84|1163.84|1163.34|1163.89|1163.39|1158.14|1157.64|11
1659956400000|2022-08-08 11:00:00|1163.79|1163.29|1163.03|1162.53|1163.79|1163.29|1159.74|1159.24|18
1659960000000|2022-08-08 12:00:00|1162.93|1162.43|1166.73|1166.23|1166.93|1166.43|1162.83|1162.33|0
1659963600000|2022-08-08 13:00:00|1166.68|1166.18|1167.88|1167.38|1171.28|1170.78|1164.38|1163.88|14
1659967200000|2022-08-08 14:00:00|1167.93|1167.43|1168.15|1165.65|1170.38|1169.68|1167.14|1165.39|48
1659970800000|2022-08-08 15:00:00|1168.16|1165.66|1165.33|1162.83|1168.7|1166.2|1163.03|1160.53|0
1659974400000|2022-08-08 16:00:00|1165.34|1162.84|1163.96|1161.46|1165.59|1163.09|1162.76|1160.26|0
1659978000000|2022-08-08 17:00:00|1163.97|1161.47|1164.75|1162.25|1165.26|1162.76|1162.95|1160.45|0
1659981600000|2022-08-08 18:00:00|1164.74|1162.24|1162.91|1160.41|1164.75|1162.25|1161.88|1159.38|0
1659985200000|2022-08-08 19:00:00|1162.9|1160.4|1164.49|1161.99|1165.13|1162.63|1162.9|1160.4|0
1659988800000|2022-08-08 20:00:00|1164.59|1162.09|1166.15|1163.65|1166.26|1163.76|1164.35|1161.85|0
1659992400000|2022-08-08 21:00:00|1166.18|1163.68|1166.41|1163.91|1167.75|1165.25|1165.98|1163.48|0
1659996000000|2022-08-08 22:00:00|1166.39|1163.89|1165.6|1163.1|1166.39|1163.89|1165.51|1163.01|0
1659999600000|2022-08-08 23:00:00|1165.55|1163.05|1166.51|1164.01|1167.15|1164.65|1165.27|1162.77|0
1660003200000|2022-08-09 00:00:00|1166.5|1164|1165.58|1163.08|1167.32|1164.82|1165.58|1163.08|0
1660006800000|2022-08-09 01:00:00|1165.69|1163.19|1163.86|1161.36|1165.8|1163.3|1163.85|1161.35|0
1660010400000|2022-08-09 02:00:00|1162.97|1160.47|1163.99|1161.49|1164.95|1162.45|1162.97|1160.47|0
1660014000000|2022-08-09 03:00:00|1164.73|1162.23|1166.26|1163.76|1166.57|1164.07|1164.73|1162.23|0
1660017600000|2022-08-09 04:00:00|1166.36|1163.86|1165.61|1163.11|1166.47|1163.97|1165.39|1162.89|0
1660021200000|2022-08-09 05:00:00|1164.99|1162.49|1164.76|1162.26|1165.83|1163.33|1164.01|1161.51|0
1660024800000|2022-08-09 06:00:00|1164.97|1162.47|1164.55|1162.05|1165.17|1162.67|1163.24|1160.74|0
1660028400000|2022-08-09 07:00:00|1165.23|1162.73|1164.52|1164.02|1167.94|1167.44|1161.14|1160.64|171
1660032000000|2022-08-09 08:00:00|1164.57|1164.07|1170.32|1169.82|1170.42|1169.92|1163.07|1162.57|27
1660035600000|2022-08-09 09:00:00|1170.27|1169.77|1170.82|1170.32|1170.97|1170.47|1167.92|1167.42|28
1660039200000|2022-08-09 10:00:00|1170.87|1170.37|1173.62|1173.12|1174.57|1174.07|1170.87|1170.37|111
1660042800000|2022-08-09 11:00:00|1173.52|1173.02|1176.4|1175.9|1178.57|1178.07|1173.32|1172.82|49
1660046400000|2022-08-09 12:00:00|1176.45|1175.95|1177|1176.5|1178.85|1178.35|1175.85|1175.35|89
1660050000000|2022-08-09 13:00:00|1176.8|1176.3|1181|1180.5|1181.2|1180.7|1176.05|1175.55|5
1660053600000|2022-08-09 14:00:00|1181.05|1180.55|1181.88|1179.38|1184.43|1181.93|1179.9|1179.12|64
1660057200000|2022-08-09 15:00:00|1181.89|1179.39|1181.88|1179.38|1183.71|1181.21|1180.05|1177.55|0
1660060800000|2022-08-09 16:00:00|1181.89|1179.39|1179.86|1177.36|1182.15|1179.65|1179.58|1177.08|0
1660064400000|2022-08-09 17:00:00|1179.87|1177.37|1181.36|1178.86|1181.6|1179.1|1179.78|1177.28|0
1660068000000|2022-08-09 18:00:00|1181.37|1178.87|1181.11|1178.61|1181.89|1179.39|1179.3|1176.8|0
1660071600000|2022-08-09 19:00:00|1181.12|1178.62|1180.9|1178.4|1182.05|1179.55|1179.98|1177.48|0
1660075200000|2022-08-09 20:00:00|1181.29|1178.79|1182.09|1179.59|1182.14|1179.64|1181.29|1178.79|0
1660078800000|2022-08-09 21:00:00|1182.1|1179.6|1181.82|1179.32|1182.3|1179.8|1181.77|1179.27|0
1660082400000|2022-08-09 22:00:00|1181.84|1179.34|1181.55|1179.05|1181.91|1179.41|1181.42|1178.92|0
1660086000000|2022-08-09 23:00:00|1181.51|1179.01|1181.91|1179.41|1182|1179.5|1181.42|1178.92|0
1660089600000|2022-08-10 00:00:00|1181.89|1179.39|1180.43|1177.93|1182.07|1179.57|1180.1|1177.6|0
1660093200000|2022-08-10 01:00:00|1180.09|1177.59|1180.39|1177.89|1181.66|1179.16|1180.09|1177.59|0
1660096800000|2022-08-10 02:00:00|1180.68|1178.18|1180.23|1177.73|1180.68|1178.18|1179.61|1177.11|0
1660100400000|2022-08-10 03:00:00|1180.24|1177.74|1179.79|1177.29|1180.45|1177.95|1179.78|1177.28|0
1660104000000|2022-08-10 04:00:00|1179.9|1177.4|1178.23|1175.73|1180.45|1177.95|1178.23|1175.73|0
1660107600000|2022-08-10 05:00:00|1178.45|1175.95|1176.33|1173.83|1178.45|1175.95|1176.33|1173.83|0
1660111200000|2022-08-10 06:00:00|1175.83|1173.33|1176.78|1174.28|1177.56|1175.06|1174.33|1171.83|0
1660114800000|2022-08-10 07:00:00|1177|1174.5|1171.05|1170.55|1177|1174.5|1168.34|1167.84|49
1660118400000|2022-08-10 08:00:00|1171.1|1170.6|1174.7|1174.2|1178.4|1177.9|1168.45|1167.95|37
1660122000000|2022-08-10 09:00:00|1174.75|1174.25|1170.35|1169.85|1175|1174.5|1169.05|1168.55|78
1660125600000|2022-08-10 10:00:00|1170.4|1169.9|1167.5|1167|1170.55|1170.05|1167.45|1166.95|15
1660129200000|2022-08-10 11:00:00|1167.6|1167.1|1166.91|1166.41|1168.1|1167.6|1165.26|1164.76|0
1660132800000|2022-08-10 12:00:00|1166.86|1166.36|1176.76|1176.26|1178.76|1178.26|1166.86|1166.36|29
1660136400000|2022-08-10 13:00:00|1176.81|1176.31|1172.71|1172.21|1178.21|1177.71|1172.11|1171.61|15
1660140000000|2022-08-10 14:00:00|1172.81|1172.31|1176.51|1174.01|1177.23|1174.73|1169.35|1168.85|74
1660143600000|2022-08-10 15:00:00|1176.44|1173.94|1177.08|1174.58|1178.2|1175.7|1175.81|1173.31|0
1660147200000|2022-08-10 16:00:00|1177.09|1174.59|1176.05|1173.55|1177.59|1175.09|1175.77|1173.27|105
1660150800000|2022-08-10 17:00:00|1175.81|1173.31|1177.27|1174.77|1177.72|1175.22|1175.37|1172.87|0
1660154400000|2022-08-10 18:00:00|1177.26|1174.76|1176.16|1173.66|1177.71|1175.21|1176.16|1173.66|0
1660158000000|2022-08-10 19:00:00|1176.15|1173.65|1178.99|1176.49|1179.26|1176.76|1175.91|1173.41|0
1660161600000|2022-08-10 20:00:00|1178.32|1175.82|1178.34|1175.84|1178.81|1176.31|1177.75|1175.25|0
1660165200000|2022-08-10 21:00:00|1178.32|1175.82|1178.3|1175.8|1178.39|1175.89|1178.17|1175.67|0
1660168800000|2022-08-10 22:00:00|1178.35|1175.85|1177.84|1175.34|1178.35|1175.85|1177.61|1175.11|0
1660172400000|2022-08-10 23:00:00|1177.83|1175.33|1178.5|1176|1178.72|1176.22|1177.79|1175.29|0
1660176000000|2022-08-11 00:00:00|1178.55|1176.05|1180.02|1177.52|1181.39|1178.89|1178.5|1176|0
1660179600000|2022-08-11 01:00:00|1180.01|1177.51|1179.76|1177.26|1180.89|1178.39|1179.65|1177.15|0
1660183200000|2022-08-11 02:00:00|1179.65|1177.15|1179.52|1177.02|1180.39|1177.89|1179.51|1177.01|0
1660186800000|2022-08-11 03:00:00|1179.73|1177.23|1180.39|1177.89|1180.61|1178.11|1179.52|1177.02|0
1660190400000|2022-08-11 04:00:00|1180.28|1177.78|1179.87|1177.37|1180.6|1178.1|1179.87|1177.37|0
1660194000000|2022-08-11 05:00:00|1179.66|1177.16|1182.1|1179.6|1182.1|1179.6|1179.65|1177.15|0
1660197600000|2022-08-11 06:00:00|1183.08|1180.58|1184.24|1181.74|1187.07|1184.57|1182.45|1179.95|0
1660201200000|2022-08-11 07:00:00|1184.45|1181.95|1187.23|1186.73|1189.35|1188.85|1179.1|1176.91|520
1660204800000|2022-08-11 08:00:00|1187.18|1186.68|1189.08|1188.58|1190.68|1190.18|1186.73|1186.23|229
1660208400000|2022-08-11 09:00:00|1189.03|1188.53|1185.63|1185.13|1189.53|1189.03|1183.23|1182.73|179
1660212000000|2022-08-11 10:00:00|1185.68|1185.18|1185.13|1184.63|1187.98|1187.48|1183.63|1183.13|44
1660215600000|2022-08-11 11:00:00|1185.08|1184.58|1186.26|1185.76|1186.36|1185.86|1184.88|1184.38|2
1660219200000|2022-08-11 12:00:00|1186.31|1185.81|1186.66|1186.16|1187.31|1186.81|1183.96|1183.46|0
1660222800000|2022-08-11 13:00:00|1186.71|1186.21|1189.21|1188.71|1190.26|1189.76|1185.96|1185.46|17
1660226400000|2022-08-11 14:00:00|1189.16|1188.66|1186.85|1184.35|1189.26|1188.76|1185.85|1183.35|187
1660230000000|2022-08-11 15:00:00|1187.08|1184.58|1184.92|1182.42|1187.28|1184.78|1184.16|1181.66|0
1660233600000|2022-08-11 16:00:00|1184.93|1182.43|1186.99|1184.49|1187.21|1184.71|1184.63|1182.13|0
1660237200000|2022-08-11 17:00:00|1186.73|1184.23|1186.74|1184.24|1188.53|1186.03|1185.94|1183.44|0
1660240800000|2022-08-11 18:00:00|1186.53|1184.03|1183.54|1181.04|1186.53|1184.03|1182.5|1180|0
1660244400000|2022-08-11 19:00:00|1184.25|1181.75|1184.9|1182.4|1184.9|1182.4|1182.74|1180.24|0
1660248000000|2022-08-11 20:00:00|1184.89|1182.39|1185.86|1183.36|1186.07|1183.57|1184.89|1182.39|0
1660251600000|2022-08-11 21:00:00|1185.84|1183.34|1185.8|1183.3|1185.87|1183.37|1185.62|1183.12|0
1660255200000|2022-08-11 22:00:00|1185.82|1183.32|1184.95|1182.45|1185.91|1183.41|1184.6|1182.1|0
1660258800000|2022-08-11 23:00:00|1184.91|1182.41|1185.05|1182.55|1185.22|1182.72|1184.71|1182.21|0
1660262400000|2022-08-12 00:00:00|1185.09|1182.59|1184.62|1182.12|1186.36|1183.86|1184.4|1181.9|0
1660266000000|2022-08-12 01:00:00|1184.48|1181.98|1184.5|1182|1184.95|1182.45|1183.91|1181.41|0
1660269600000|2022-08-12 02:00:00|1183.9|1181.4|1185.17|1182.67|1185.38|1182.88|1183.9|1181.4|0
1660273200000|2022-08-12 03:00:00|1185.18|1182.68|1185.18|1182.68|1185.61|1183.11|1184.73|1182.23|0
1660276800000|2022-08-12 04:00:00|1185.17|1182.67|1185.38|1182.88|1185.83|1183.33|1184.96|1182.46|0
1660280400000|2022-08-12 05:00:00|1184.93|1182.43|1185.45|1182.95|1186.05|1183.55|1184.92|1182.42|0
1660284000000|2022-08-12 06:00:00|1185.46|1182.96|1187.19|1184.69|1187.19|1184.69|1185.45|1182.95|0
1660287600000|2022-08-12 07:00:00|1187.57|1185.07|1193.94|1193.44|1193.99|1193.49|1186.2|1183.7|24
1660291200000|2022-08-12 08:00:00|1194.09|1193.59|1189.59|1189.09|1194.54|1194.04|1189.24|1188.74|33
1660294800000|2022-08-12 09:00:00|1189.64|1189.14|1192.69|1192.19|1194.44|1193.94|1189.64|1189.14|6
1660298400000|2022-08-12 10:00:00|1191.79|1191.29|1187.44|1186.94|1191.79|1191.29|1185.79|1185.29|20
1660302000000|2022-08-12 11:00:00|1187.39|1186.89|1187.86|1187.36|1187.86|1187.36|1184.94|1184.44|11
1660305600000|2022-08-12 12:00:00|1187.81|1187.31|1187.46|1186.96|1188.41|1187.91|1184.31|1183.81|14
1660309200000|2022-08-12 13:00:00|1187.36|1186.86|1187.51|1187.01|1188.61|1188.11|1186.01|1185.51|47
1660312800000|2022-08-12 14:00:00|1187.56|1187.06|1187.35|1184.85|1187.63|1187.06|1184.41|1183.31|555
1660316400000|2022-08-12 15:00:00|1187.34|1184.84|1189.11|1186.61|1189.34|1186.84|1186.9|1184.4|0
1660320000000|2022-08-12 16:00:00|1189.1|1186.6|1190.95|1188.45|1191.21|1188.71|1189.1|1186.6|0
1660323600000|2022-08-12 17:00:00|1190.96|1188.46|1191.98|1189.48|1192.42|1189.92|1190.7|1188.2|0
1660327200000|2022-08-12 18:00:00|1191.97|1189.47|1193.1|1190.6|1193.32|1190.82|1191.97|1189.47|0
1660330800000|2022-08-12 19:00:00|1193.11|1190.61|1195.76|1193.26|1195.76|1193.26|1192.88|1190.38|0
1660334400000|2022-08-12 20:00:00|1194.31|1191.81|1194.35|1191.85|1194.52|1192.02|1193.69|1191.19|0
1660338000000|2022-08-12 21:00:00|1194.01|1191.51|1194.01|1191.51|1194.01|1191.51|1194.01|1191.51|0
1660514400000|2022-08-14 22:00:00|1193.16|1190.66|1192.93|1190.43|1193.42|1190.92|1192.49|1189.99|0
1660518000000|2022-08-14 23:00:00|1193.77|1191.27|1192.28|1189.78|1194.23|1191.73|1192.23|1189.73|0
1660521600000|2022-08-15 00:00:00|1192.32|1189.82|1193.17|1190.67|1194.66|1192.16|1192.32|1189.82|0
1660525200000|2022-08-15 01:00:00|1192.92|1190.42|1193.28|1190.78|1193.71|1191.21|1191.74|1189.24|0
1660528800000|2022-08-15 02:00:00|1193.29|1190.79|1192.23|1189.73|1193.29|1190.79|1191.74|1189.24|0
1660532400000|2022-08-15 03:00:00|1192.02|1189.52|1192.81|1190.31|1193.69|1191.19|1192.02|1189.52|0
1660536000000|2022-08-15 04:00:00|1193.03|1190.53|1192.6|1190.1|1193.24|1190.74|1192.6|1190.1|0
1660539600000|2022-08-15 05:00:00|1192.61|1190.11|1192.6|1190.1|1193.04|1190.54|1191.95|1189.45|0
1660543200000|2022-08-15 06:00:00|1193.59|1191.09|1192.59|1190.09|1194.57|1192.07|1191.59|1189.09|0
1660546800000|2022-08-15 07:00:00|1192.81|1190.31|1184.59|1184.09|1192.81|1190.31|1183.53|1183.03|37
1660550400000|2022-08-15 08:00:00|1184.69|1184.19|1183.34|1182.84|1188.04|1187.54|1183.24|1182.74|42
1660554000000|2022-08-15 09:00:00|1183.29|1182.79|1181.24|1180.74|1183.74|1183.24|1179.94|1179.44|192
1660557600000|2022-08-15 10:00:00|1181.29|1180.79|1175.19|1174.69|1182.19|1181.69|1174.99|1174.49|193
1660561200000|2022-08-15 11:00:00|1175.24|1174.74|1172.08|1171.58|1175.79|1175.29|1170.43|1169.93|38
1660564800000|2022-08-15 12:00:00|1171.98|1171.48|1167.03|1166.53|1171.98|1171.48|1166.48|1165.98|1
1660568400000|2022-08-15 13:00:00|1167.08|1166.58|1173.03|1172.53|1173.13|1172.63|1167.08|1166.58|44
1660572000000|2022-08-15 14:00:00|1172.98|1172.48|1175.17|1172.67|1176.88|1174.38|1171.18|1170.68|106
1660575600000|2022-08-15 15:00:00|1175.35|1172.85|1179.43|1176.93|1180.15|1177.65|1174.95|1172.45|0
1660579200000|2022-08-15 16:00:00|1178.49|1175.99|1179.81|1177.31|1180.44|1177.94|1178.47|1175.97|0
1660582800000|2022-08-15 17:00:00|1179.6|1177.1|1180.21|1177.71|1180.47|1177.97|1179.14|1176.64|0
1660586400000|2022-08-15 18:00:00|1179.16|1176.66|1181.22|1178.72|1181.23|1178.73|1178.71|1176.21|0
1660590000000|2022-08-15 19:00:00|1181.21|1178.71|1180.44|1177.94|1181.47|1178.97|1180.22|1177.72|0
1660593600000|2022-08-15 20:00:00|1180.61|1178.11|1179.98|1177.48|1180.78|1178.28|1179.82|1177.32|0
1660597200000|2022-08-15 21:00:00|1180.06|1177.56|1180.02|1177.52|1180.13|1177.63|1179.97|1177.47|0
1660600800000|2022-08-15 22:00:00|1179.93|1177.43|1179.69|1177.19|1180.06|1177.56|1179.56|1177.06|0
1660604400000|2022-08-15 23:00:00|1179.73|1177.23|1180|1177.5|1180.3|1177.8|1179.56|1177.06|0
1660608000000|2022-08-16 00:00:00|1179.95|1177.45|1179.68|1177.18|1179.95|1177.45|1178.2|1175.7|0
1660611600000|2022-08-16 01:00:00|1179.69|1177.19|1179.69|1177.19|1180.32|1177.82|1178.6|1176.1|0
1660615200000|2022-08-16 02:00:00|1179.58|1177.08|1180.78|1178.28|1181|1178.5|1179.48|1176.98|0
1660618800000|2022-08-16 03:00:00|1180.77|1178.27|1179.69|1177.19|1180.78|1178.28|1179.69|1177.19|0
1660622400000|2022-08-16 04:00:00|1179.7|1177.2|1179.92|1177.42|1180.13|1177.63|1179.48|1176.98|0
1660626000000|2022-08-16 05:00:00|1179.91|1177.41|1181.5|1179|1181.71|1179.21|1179.05|1176.55|0
1660629600000|2022-08-16 06:00:00|1181.71|1179.21|1183.59|1181.09|1183.81|1181.31|1181.49|1178.99|0
1660633200000|2022-08-16 07:00:00|1183.38|1180.88|1183.82|1183.32|1186.77|1186.27|1179.53|1179.03|210
1660636800000|2022-08-16 08:00:00|1183.87|1183.37|1181.97|1181.47|1184.02|1183.52|1180.67|1180.17|59
1660640400000|2022-08-16 09:00:00|1182.02|1181.52|1185.42|1184.92|1185.92|1185.42|1181.72|1181.22|335
1660644000000|2022-08-16 10:00:00|1185.47|1184.97|1186.17|1185.67|1187.77|1187.27|1184.22|1183.72|407
1660647600000|2022-08-16 11:00:00|1185.97|1185.47|1187.58|1187.08|1189.02|1188.52|1184.52|1184.02|2142
1660651200000|2022-08-16 12:00:00|1187.63|1187.13|1187.53|1187.03|1190.93|1190.43|1186.28|1185.78|245
1660654800000|2022-08-16 13:00:00|1187.48|1186.98|1192.13|1191.63|1192.48|1191.98|1186.58|1186.08|414
1660658400000|2022-08-16 14:00:00|1191.98|1191.48|1191.54|1189.04|1192.38|1191.88|1188.04|1186.01|260
1660662000000|2022-08-16 15:00:00|1191.33|1188.83|1194.82|1192.32|1195.09|1192.59|1191.24|1188.74|0
1660665600000|2022-08-16 16:00:00|1194.83|1192.33|1194.06|1191.56|1195.08|1192.58|1193.8|1191.3|0
1660669200000|2022-08-16 17:00:00|1193.75|1191.25|1195.74|1193.24|1196.35|1193.85|1193.52|1191.02|0
1660672800000|2022-08-16 18:00:00|1196.36|1193.86|1193.9|1191.4|1197.66|1195.16|1192.34|1189.84|0
1660676400000|2022-08-16 19:00:00|1193.89|1191.39|1196.22|1193.72|1196.49|1193.99|1192.89|1190.39|0
1660680000000|2022-08-16 20:00:00|1195.3|1192.8|1195.81|1193.31|1195.87|1193.37|1194.42|1191.92|0
1660683600000|2022-08-16 21:00:00|1195.76|1193.26|1195.51|1193.01|1195.79|1193.29|1195.23|1192.73|0
1660687200000|2022-08-16 22:00:00|1195.46|1192.96|1194.89|1192.39|1195.46|1192.96|1194.69|1192.19|0
1660690800000|2022-08-16 23:00:00|1194.87|1192.37|1195.13|1192.63|1195.35|1192.85|1194.47|1191.97|0
1660694400000|2022-08-17 00:00:00|1195.09|1192.59|1195.65|1193.15|1196.52|1194.02|1194.73|1192.23|0
1660698000000|2022-08-17 01:00:00|1195.64|1193.14|1196.47|1193.97|1196.47|1193.97|1194.99|1192.49|0
1660701600000|2022-08-17 02:00:00|1195.43|1192.93|1195.85|1193.35|1196.27|1193.77|1194.99|1192.49|0
1660705200000|2022-08-17 03:00:00|1196.06|1193.56|1195.85|1193.35|1196.28|1193.78|1195.42|1192.92|0
1660708800000|2022-08-17 04:00:00|1195.86|1193.36|1196.51|1194.01|1196.52|1194.02|1195.86|1193.36|0
1660712400000|2022-08-17 05:00:00|1196.52|1194.02|1191.75|1189.25|1196.96|1194.46|1191.09|1188.59|0
1660716000000|2022-08-17 06:00:00|1191.54|1189.04|1189.68|1187.18|1191.75|1189.25|1189.56|1187.06|0
1660719600000|2022-08-17 07:00:00|1189.57|1187.07|1183.19|1182.69|1190|1187.64|1181.04|1180.54|354
1660723200000|2022-08-17 08:00:00|1183.04|1182.54|1184.94|1184.44|1185.09|1184.59|1180.74|1180.24|45
1660726800000|2022-08-17 09:00:00|1184.89|1184.39|1185.19|1184.69|1187.04|1186.54|1183.59|1183.09|13097
1660730400000|2022-08-17 10:00:00|1185.09|1184.59|1185.64|1185.14|1187.39|1186.89|1183.39|1182.89|35
1660734000000|2022-08-17 11:00:00|1185.69|1185.19|1181.92|1181.42|1186.69|1186.19|1180.62|1180.12|34
1660737600000|2022-08-17 12:00:00|1182.12|1181.62|1182.92|1182.42|1183.47|1182.97|1178.12|1177.62|35
1660741200000|2022-08-17 13:00:00|1183.12|1182.62|1184.47|1183.97|1185.42|1184.92|1181.12|1180.62|2152
1660744800000|2022-08-17 14:00:00|1185.17|1184.67|1185.56|1183.06|1188.87|1186.37|1183.72|1182.8|56
1660748400000|2022-08-17 15:00:00|1185.57|1183.07|1184.51|1182.01|1186.89|1184.39|1183.99|1181.49|0
1660752000000|2022-08-17 16:00:00|1184.94|1182.44|1188.26|1185.76|1188.69|1186.19|1184.74|1182.24|0
1660755600000|2022-08-17 17:00:00|1188.6|1186.1|1188.83|1186.33|1189.5|1187|1187.33|1184.83|0
1660759200000|2022-08-17 18:00:00|1189.02|1186.52|1190.57|1188.07|1192.71|1190.21|1188.23|1185.73|0
1660762800000|2022-08-17 19:00:00|1190.82|1188.32|1189.04|1186.54|1191.64|1189.14|1187.99|1185.49|0
1660766400000|2022-08-17 20:00:00|1189.05|1186.55|1189.78|1187.28|1189.89|1187.39|1188.96|1186.46|0
1660770000000|2022-08-17 21:00:00|1189.76|1187.26|1189.51|1187.01|1189.8|1187.3|1189.49|1186.99|0
1660773600000|2022-08-17 22:00:00|1189.56|1187.06|1187.58|1185.08|1189.56|1187.06|1187.44|1184.94|0
1660777200000|2022-08-17 23:00:00|1187.57|1185.07|1187.02|1184.52|1187.58|1185.08|1186.69|1184.19|0
1660780800000|2022-08-18 00:00:00|1186.98|1184.48|1186.39|1183.89|1187.07|1184.57|1185.5|1183|0
1660784400000|2022-08-18 01:00:00|1186.3|1183.8|1186.83|1184.33|1187.72|1185.22|1186.3|1183.8|0
1660788000000|2022-08-18 02:00:00|1186.82|1184.32|1187.27|1184.77|1187.72|1185.22|1186.82|1184.32|0
1660791600000|2022-08-18 03:00:00|1187.28|1184.78|1187.06|1184.56|1187.72|1185.22|1186.83|1184.33|0
1660795200000|2022-08-18 04:00:00|1187.05|1184.55|1186.61|1184.11|1187.5|1185|1186.61|1184.11|0
1660798800000|2022-08-18 05:00:00|1186.82|1184.32|1189.36|1186.86|1190.68|1188.18|1186.6|1184.1|0
1660802400000|2022-08-18 06:00:00|1189.14|1186.64|1187.82|1185.32|1190.41|1187.91|1187.6|1185.1|0
1660806000000|2022-08-18 07:00:00|1188.04|1185.54|1189.56|1189.06|1190.31|1189.81|1183.82|1181.32|93
1660809600000|2022-08-18 08:00:00|1189.51|1189.01|1193.3|1192.8|1194.75|1194.25|1188.31|1187.81|227
1660813200000|2022-08-18 09:00:00|1193.25|1192.75|1193.2|1192.7|1194.2|1193.7|1191.1|1190.6|875
1660816800000|2022-08-18 10:00:00|1193.4|1192.9|1191.65|1191.15|1194.5|1194|1191.65|1191.15|0
1660820400000|2022-08-18 11:00:00|1192.05|1191.55|1195.3|1194.8|1197.45|1196.95|1191.7|1191.2|71
1660824000000|2022-08-18 12:00:00|1195.2|1194.7|1194.5|1194|1195.75|1195.25|1192.75|1192.25|1383
1660827600000|2022-08-18 13:00:00|1194.35|1193.85|1196.3|1195.8|1198.8|1198.3|1194.3|1193.8|82
1660831200000|2022-08-18 14:00:00|1196.25|1195.75|1196.37|1193.87|1197.9|1196.68|1194.45|1193.1|1171
1660834800000|2022-08-18 15:00:00|1196.61|1194.11|1198.66|1196.16|1198.91|1196.41|1195.58|1193.08|0
1660838400000|2022-08-18 16:00:00|1199.18|1196.68|1196.42|1193.92|1199.45|1196.95|1195.95|1193.45|0
1660842000000|2022-08-18 17:00:00|1196.57|1194.07|1198.12|1195.62|1198.64|1196.14|1196.31|1193.81|0
1660845600000|2022-08-18 18:00:00|1198.36|1195.86|1199.17|1196.67|1199.44|1196.94|1197.75|1195.25|0
1660849200000|2022-08-18 19:00:00|1198.92|1196.42|1198.71|1196.21|1200.02|1197.52|1197.67|1195.17|0
1660852800000|2022-08-18 20:00:00|1198.34|1195.84|1198.34|1195.84|1198.65|1196.15|1197.71|1195.21|0
1660856400000|2022-08-18 21:00:00|1198.36|1195.86|1198.07|1195.57|1198.4|1195.9|1198.07|1195.57|0
1660860000000|2022-08-18 22:00:00|1198|1195.5|1197.64|1195.14|1198.14|1195.64|1197.6|1195.1|0
1660863600000|2022-08-18 23:00:00|1197.66|1195.16|1197.82|1195.32|1197.82|1195.32|1197.37|1194.87|0
1660867200000|2022-08-19 00:00:00|1197.78|1195.28|1196.27|1193.77|1198.09|1195.59|1196.05|1193.55|0
1660870800000|2022-08-19 01:00:00|1196.28|1193.78|1196.28|1193.78|1196.5|1194|1195.19|1192.69|0
1660874400000|2022-08-19 02:00:00|1196.27|1193.77|1196.52|1194.02|1196.52|1194.02|1195.62|1193.12|0
1660878000000|2022-08-19 03:00:00|1196.74|1194.24|1195.46|1192.96|1196.95|1194.45|1195.46|1192.96|0
1660881600000|2022-08-19 04:00:00|1195.62|1193.12|1195.39|1192.89|1195.84|1193.34|1194.96|1192.46|0
1660885200000|2022-08-19 05:00:00|1195.5|1193|1194.95|1192.45|1195.71|1193.21|1194.49|1191.99|0
1660888800000|2022-08-19 06:00:00|1194.94|1192.44|1191.01|1188.51|1195.38|1192.88|1190.34|1187.84|0
1660892400000|2022-08-19 07:00:00|1190.91|1188.41|1203.01|1202.51|1204.01|1203.51|1190.68|1188.18|157
1660896000000|2022-08-19 08:00:00|1202.76|1202.26|1197.01|1196.51|1206.64|1206.14|1195.36|1194.86|115
1660899600000|2022-08-19 09:00:00|1196.96|1196.46|1198.01|1197.51|1199.39|1198.89|1194.21|1193.71|88
1660903200000|2022-08-19 10:00:00|1197.86|1197.36|1197.16|1196.66|1199.64|1199.14|1195.06|1194.56|62
1660906800000|2022-08-19 11:00:00|1197.26|1196.76|1199.02|1198.52|1200.39|1199.89|1195.36|1194.86|92
1660910400000|2022-08-19 12:00:00|1198.77|1198.27|1198.52|1198.02|1201.27|1200.77|1197.72|1197.22|92
1660914000000|2022-08-19 13:00:00|1198.65|1198.15|1202.02|1201.52|1204.15|1203.65|1198.65|1198.15|88
1660917600000|2022-08-19 14:00:00|1201.77|1201.27|1200.92|1198.42|1203.75|1202.21|1200.27|1198.41|268
1660921200000|2022-08-19 15:00:00|1200.65|1198.15|1200.48|1197.98|1202.27|1199.77|1199.07|1196.57|0
1660924800000|2022-08-19 16:00:00|1200.14|1197.64|1202.29|1199.79|1202.75|1200.25|1199.61|1197.11|0
1660928400000|2022-08-19 17:00:00|1202.24|1199.74|1201.19|1198.69|1202.77|1200.27|1199.6|1197.1|0
1660932000000|2022-08-19 18:00:00|1201.16|1198.66|1199.78|1197.28|1201.61|1199.11|1199.54|1197.04|0
1660935600000|2022-08-19 19:00:00|1199.33|1196.83|1200.02|1197.52|1200.49|1197.99|1197.76|1195.26|0
1660939200000|2022-08-19 20:00:00|1199.93|1197.43|1199.68|1197.18|1200.25|1197.75|1199.63|1197.13|0
1660942800000|2022-08-19 21:00:00|1199.69|1197.19|1199.69|1197.19|1199.69|1197.19|1199.69|1197.19|0
1661119200000|2022-08-21 22:00:00|1196.87|1194.37|1198|1195.5|1198.36|1195.86|1196.87|1194.37|0
1661122800000|2022-08-21 23:00:00|1197.98|1195.48|1196.59|1194.09|1198.23|1195.73|1196.2|1193.7|0
1661126400000|2022-08-22 00:00:00|1196.63|1194.13|1196.86|1194.36|1198.1|1195.6|1196.06|1193.56|0
1661130000000|2022-08-22 01:00:00|1196.87|1194.37|1198|1195.5|1198.55|1196.05|1196.64|1194.14|0
1661133600000|2022-08-22 02:00:00|1197.99|1195.49|1200.36|1197.86|1200.59|1198.09|1197.78|1195.28|0
1661137200000|2022-08-22 03:00:00|1200.37|1197.87|1199.23|1196.73|1200.37|1197.87|1199.01|1196.51|0
1661140800000|2022-08-22 04:00:00|1199.01|1196.51|1198.11|1195.61|1199.27|1196.77|1197.89|1195.39|0
1661144400000|2022-08-22 05:00:00|1198.24|1195.74|1195.22|1192.72|1198.78|1196.28|1195.22|1192.72|0
1661148000000|2022-08-22 06:00:00|1195.44|1192.94|1193.61|1191.11|1195.67|1193.17|1191.39|1188.89|0
1661151600000|2022-08-22 07:00:00|1193.39|1190.89|1199.01|1198.51|1205.21|1204.71|1191.52|1189.02|84
1661155200000|2022-08-22 08:00:00|1199.38|1198.88|1194.63|1194.13|1199.76|1199.26|1191.53|1191.03|36
1661158800000|2022-08-22 09:00:00|1194.68|1194.18|1202.63|1202.13|1203.88|1203.38|1194.13|1193.63|13
1661162400000|2022-08-22 10:00:00|1202.76|1202.26|1208.38|1207.88|1209.01|1208.51|1202.63|1202.13|13
1661166000000|2022-08-22 11:00:00|1208.51|1208.01|1206.36|1205.86|1208.88|1208.38|1204.36|1203.86|5
1661169600000|2022-08-22 12:00:00|1206.49|1205.99|1202.99|1202.49|1206.99|1206.49|1202.36|1201.86|17
1661173200000|2022-08-22 13:00:00|1203.11|1202.61|1199.61|1199.11|1203.99|1203.49|1198.11|1197.61|48
1661176800000|2022-08-22 14:00:00|1199.49|1198.99|1198.39|1195.89|1200.04|1199.03|1197.39|1194.89|40
1661180400000|2022-08-22 15:00:00|1198.4|1195.9|1201.83|1199.33|1202.11|1199.61|1198.39|1195.89|0
1661184000000|2022-08-22 16:00:00|1201.5|1199|1201.79|1199.29|1202.09|1199.59|1200.8|1198.3|0
1661187600000|2022-08-22 17:00:00|1201.49|1198.99|1198.68|1196.18|1201.93|1199.43|1198.55|1196.05|0
1661191200000|2022-08-22 18:00:00|1198.53|1196.03|1198.48|1195.98|1199.07|1196.57|1197.68|1195.18|0
1661194800000|2022-08-22 19:00:00|1198.49|1195.99|1198.8|1196.3|1199.6|1197.1|1196.4|1193.9|0
1661198400000|2022-08-22 20:00:00|1198.82|1196.32|1199.56|1197.06|1199.7|1197.2|1198.73|1196.23|0
1661202000000|2022-08-22 21:00:00|1199.54|1197.04|1199.63|1197.13|1199.66|1197.16|1199.42|1196.92|0
1661205600000|2022-08-22 22:00:00|1199.68|1197.18|1200|1197.5|1200.24|1197.74|1199.1|1196.6|0
1661209200000|2022-08-22 23:00:00|1200.01|1197.51|1200.65|1198.15|1200.75|1198.25|1199.86|1197.36|0
1661212800000|2022-08-23 00:00:00|1200.66|1198.16|1199.82|1197.32|1201.44|1198.94|1199.59|1197.09|0
1661216400000|2022-08-23 01:00:00|1199.6|1197.1|1199.6|1197.1|1200.97|1198.47|1199.58|1197.08|0
1661220000000|2022-08-23 02:00:00|1199.82|1197.32|1200.98|1198.48|1201.21|1198.71|1199.82|1197.32|0
1661223600000|2022-08-23 03:00:00|1201.09|1198.59|1200.28|1197.78|1201.21|1198.71|1200.28|1197.78|0
1661227200000|2022-08-23 04:00:00|1200.64|1198.14|1199.35|1196.85|1200.65|1198.15|1199.13|1196.63|0
1661230800000|2022-08-23 05:00:00|1199.24|1196.74|1198.41|1195.91|1199.58|1197.08|1195.41|1192.91|0
1661234400000|2022-08-23 06:00:00|1198.63|1196.13|1198.58|1196.08|1199.77|1197.27|1195.39|1192.89|0
1661238000000|2022-08-23 07:00:00|1198.59|1196.09|1210.69|1210.19|1213.78|1213.28|1198.14|1195.64|125
1661241600000|2022-08-23 08:00:00|1211.06|1210.56|1204.56|1204.06|1211.56|1211.06|1204.31|1203.81|43
1661245200000|2022-08-23 09:00:00|1204.44|1203.94|1206.56|1206.06|1207.69|1207.19|1203.06|1202.56|35
1661248800000|2022-08-23 10:00:00|1206.44|1205.94|1208.81|1208.31|1209.44|1208.94|1205.56|1205.06|23
1661252400000|2022-08-23 11:00:00|1208.69|1208.19|1205.14|1204.64|1209.19|1208.69|1203.64|1203.14|48
1661256000000|2022-08-23 12:00:00|1205.01|1204.51|1205.64|1205.14|1206.01|1205.51|1200.64|1200.14|11
1661259600000|2022-08-23 13:00:00|1205.89|1205.39|1215.51|1215.01|1216.51|1216.01|1204.01|1203.51|81
1661263200000|2022-08-23 14:00:00|1215.64|1215.14|1212.21|1209.71|1217.01|1216.51|1211.93|1209.43|14
1661266800000|2022-08-23 15:00:00|1212.47|1209.97|1213|1210.5|1213.89|1211.39|1211.35|1208.85|0
1661270400000|2022-08-23 16:00:00|1212.28|1209.78|1214.35|1211.85|1214.37|1211.87|1210.34|1207.84|0
1661274000000|2022-08-23 17:00:00|1214.58|1212.08|1211.71|1209.21|1215.05|1212.55|1210.63|1208.13|0
1661277600000|2022-08-23 18:00:00|1212.28|1209.78|1211.41|1208.91|1212.53|1210.03|1209.91|1207.41|0
1661281200000|2022-08-23 19:00:00|1211.3|1208.8|1211.7|1209.2|1212.65|1210.15|1210.26|1207.76|0
1661284800000|2022-08-23 20:00:00|1212.41|1209.91|1211.89|1209.39|1212.85|1210.35|1211.79|1209.29|0
1661288400000|2022-08-23 21:00:00|1211.91|1209.41|1211.89|1209.39|1211.96|1209.46|1211.79|1209.29|0
1661292000000|2022-08-23 22:00:00|1211.84|1209.34|1212.43|1209.93|1212.57|1210.07|1211.65|1209.15|0
1661295600000|2022-08-23 23:00:00|1212.48|1209.98|1212.05|1209.55|1212.8|1210.3|1211.82|1209.32|0
1661299200000|2022-08-24 00:00:00|1212.1|1209.6|1210.8|1208.3|1212.86|1210.36|1210.78|1208.28|0
1661302800000|2022-08-24 01:00:00|1210.79|1208.29|1209.84|1207.34|1211.02|1208.52|1208.91|1206.41|0
1661306400000|2022-08-24 02:00:00|1209.95|1207.45|1209.14|1206.64|1210.53|1208.03|1207.78|1205.28|0
1661310000000|2022-08-24 03:00:00|1209.36|1206.86|1208.91|1206.41|1209.6|1207.1|1208.68|1206.18|0
1661313600000|2022-08-24 04:00:00|1208.68|1206.18|1210.78|1208.28|1211.02|1208.52|1208.22|1205.72|0
1661317200000|2022-08-24 05:00:00|1209.95|1207.45|1210.56|1208.06|1211.02|1208.52|1209.42|1206.92|0
1661320800000|2022-08-24 06:00:00|1210.78|1208.28|1209.59|1207.09|1211.94|1209.44|1208.12|1205.62|0
1661324400000|2022-08-24 07:00:00|1210.74|1208.24|1212.38|1211.88|1219.66|1219.16|1209.59|1207.09|28
1661328000000|2022-08-24 08:00:00|1212.25|1211.75|1215.63|1215.13|1218.13|1217.63|1210.38|1209.88|0
1661331600000|2022-08-24 09:00:00|1215.38|1214.88|1214.38|1213.88|1216.13|1215.63|1212.38|1211.88|10
1661335200000|2022-08-24 10:00:00|1214.25|1213.75|1215.38|1214.88|1216.13|1215.63|1212.63|1212.13|46
1661338800000|2022-08-24 11:00:00|1215.75|1215.25|1218.86|1218.36|1219.36|1218.86|1215.63|1215.13|1
1661342400000|2022-08-24 12:00:00|1218.99|1218.49|1217.11|1216.61|1220.74|1220.24|1217.11|1216.61|13
1661346000000|2022-08-24 13:00:00|1216.99|1216.49|1220.11|1219.61|1220.11|1219.61|1211.61|1211.11|60
1661349600000|2022-08-24 14:00:00|1219.99|1219.49|1219.8|1217.3|1221.66|1219.61|1217.11|1216.61|77
1661353200000|2022-08-24 15:00:00|1219.81|1217.31|1221.5|1219|1222.42|1219.92|1219.54|1217.04|0
1661356800000|2022-08-24 16:00:00|1221.79|1219.29|1218.67|1216.17|1222.09|1219.59|1217.97|1215.47|0
1661360400000|2022-08-24 17:00:00|1218.52|1216.02|1218.81|1216.31|1219.15|1216.65|1217.3|1214.8|0
1661364000000|2022-08-24 18:00:00|1218.66|1216.16|1218.83|1216.33|1219.21|1216.71|1217.59|1215.09|0
1661367600000|2022-08-24 19:00:00|1218.69|1216.19|1218.72|1216.22|1220.5|1218|1218.41|1215.91|0
1661371200000|2022-08-24 20:00:00|1218.99|1216.49|1220.1|1217.6|1220.21|1217.71|1218.71|1216.21|0
1661374800000|2022-08-24 21:00:00|1220.09|1217.59|1219.91|1217.41|1220.09|1217.59|1219.81|1217.31|0
1661378400000|2022-08-24 22:00:00|1219.9|1217.4|1219.84|1217.34|1220.28|1217.78|1219.65|1217.15|0
1661382000000|2022-08-24 23:00:00|1219.88|1217.38|1219.32|1216.82|1220.09|1217.59|1219.13|1216.63|0
1661385600000|2022-08-25 00:00:00|1219.36|1216.86|1221.41|1218.91|1221.42|1218.92|1218.89|1216.39|0
1661389200000|2022-08-25 01:00:00|1221.18|1218.68|1221.87|1219.37|1222.48|1219.98|1220.95|1218.45|0
1661392800000|2022-08-25 02:00:00|1221.88|1219.38|1222.1|1219.6|1222.34|1219.84|1221.41|1218.91|0
1661396400000|2022-08-25 03:00:00|1221.87|1219.37|1222.09|1219.59|1222.74|1220.24|1221.63|1219.13|0
1661400000000|2022-08-25 04:00:00|1222.1|1219.6|1224.46|1221.96|1224.61|1222.11|1221.86|1219.36|0
1661403600000|2022-08-25 05:00:00|1223.99|1221.49|1222.46|1219.96|1224.69|1222.19|1222.23|1219.73|0
1661407200000|2022-08-25 06:00:00|1222.23|1219.73|1225.7|1223.2|1228.86|1226.36|1222|1219.5|0
1661410800000|2022-08-25 07:00:00|1225.93|1223.43|1225.78|1225.28|1227.23|1226.73|1221.11|1220.61|14
1661414400000|2022-08-25 08:00:00|1225.66|1225.16|1221.53|1221.03|1226.53|1226.03|1220.53|1220.03|19
1661418000000|2022-08-25 09:00:00|1221.66|1221.16|1220.66|1220.16|1221.78|1221.28|1217.28|1216.78|55
1661421600000|2022-08-25 10:00:00|1220.53|1220.03|1221.28|1220.78|1221.91|1221.41|1217.91|1217.41|15
1661425200000|2022-08-25 11:00:00|1221.16|1220.66|1220.15|1219.65|1223.03|1222.53|1218.91|1218.41|19
1661428800000|2022-08-25 12:00:00|1220.4|1219.9|1224.65|1224.15|1224.78|1224.28|1220.15|1219.65|73
1661432400000|2022-08-25 13:00:00|1224.15|1223.65|1226.28|1225.78|1227.65|1227.15|1224.15|1223.65|184
1661436000000|2022-08-25 14:00:00|1226.65|1226.15|1225.93|1223.43|1227.15|1226.65|1220.01|1219.51|111
1661439600000|2022-08-25 15:00:00|1225.88|1223.38|1222.98|1220.48|1225.88|1223.38|1221.05|1218.55|0
1661443200000|2022-08-25 16:00:00|1223.09|1220.59|1223.35|1220.85|1223.85|1221.35|1222.16|1219.66|0
1661446800000|2022-08-25 17:00:00|1223.23|1220.73|1225.02|1222.52|1225.49|1222.99|1222.7|1220.2|0
1661450400000|2022-08-25 18:00:00|1225.32|1222.82|1225.69|1223.19|1225.73|1223.23|1224.09|1221.59|0
1661454000000|2022-08-25 19:00:00|1225.47|1222.97|1229.58|1227.08|1229.58|1227.08|1225.23|1222.73|0
1661457600000|2022-08-25 20:00:00|1228.74|1226.24|1228.33|1225.83|1228.88|1226.38|1227.45|1224.95|0
1661461200000|2022-08-25 21:00:00|1228.28|1225.78|1229.53|1227.03|1229.66|1227.16|1228.28|1225.78|0
1661464800000|2022-08-25 22:00:00|1229.6|1227.1|1229.3|1226.8|1230.02|1227.52|1228.7|1226.2|0
1661468400000|2022-08-25 23:00:00|1229.31|1226.81|1229.56|1227.06|1230.27|1227.77|1229.31|1226.81|0
1661472000000|2022-08-26 00:00:00|1229.52|1227.02|1230.79|1228.29|1231.32|1228.82|1228.95|1226.45|0
1661475600000|2022-08-26 01:00:00|1230.11|1227.61|1230.35|1227.85|1231.05|1228.55|1229.88|1227.38|0
1661479200000|2022-08-26 02:00:00|1230.12|1227.62|1230.35|1227.85|1231.06|1228.56|1229.68|1227.18|0
1661482800000|2022-08-26 03:00:00|1230.13|1227.63|1230.12|1227.62|1230.36|1227.86|1229.9|1227.4|0
1661486400000|2022-08-26 04:00:00|1230.11|1227.61|1229.42|1226.92|1230.12|1227.62|1229.19|1226.69|0
1661490000000|2022-08-26 05:00:00|1229.19|1226.69|1229.18|1226.68|1229.43|1226.93|1228.5|1226|0
1661493600000|2022-08-26 06:00:00|1229.45|1226.95|1226.04|1223.54|1229.45|1226.95|1225.92|1223.42|0
1661497200000|2022-08-26 07:00:00|1226.26|1223.76|1225.84|1225.34|1230.64|1230.14|1223.51|1222.51|95
1661500800000|2022-08-26 08:00:00|1225.72|1225.22|1221.47|1220.97|1225.72|1225.22|1221.22|1220.72|87
1661504400000|2022-08-26 09:00:00|1221.59|1221.09|1217.97|1217.47|1222.47|1221.97|1216.72|1216.22|83
1661508000000|2022-08-26 10:00:00|1217.84|1217.34|1222.09|1221.59|1222.09|1221.59|1217.72|1217.22|40
1661511600000|2022-08-26 11:00:00|1222.22|1221.72|1222.38|1221.88|1224.09|1223.59|1221|1220.5|30
1661515200000|2022-08-26 12:00:00|1222.13|1221.63|1219.5|1219|1222.75|1222.25|1218.63|1218.13|63
1661518800000|2022-08-26 13:00:00|1219.63|1219.13|1220.38|1219.88|1222.25|1221.75|1216.75|1216.25|188
1661522400000|2022-08-26 14:00:00|1219.5|1219|1211.52|1209.02|1224.28|1222.71|1209.46|1206.96|145
1661526000000|2022-08-26 15:00:00|1213.35|1210.85|1208.3|1205.8|1213.82|1211.32|1206.52|1204.02|0
1661529600000|2022-08-26 16:00:00|1208.29|1205.79|1209.91|1207.41|1211.25|1208.75|1206.12|1203.62|0
1661533200000|2022-08-26 17:00:00|1209.9|1207.4|1207.43|1204.93|1211.92|1209.42|1207.15|1204.65|0
1661536800000|2022-08-26 18:00:00|1207.44|1204.94|1207.62|1205.12|1209.76|1207.26|1206.33|1203.83|0
1661540400000|2022-08-26 19:00:00|1204.64|1202.14|1201.97|1199.47|1208.32|1205.82|1201.45|1198.95|0
1661544000000|2022-08-26 20:00:00|1205.57|1203.07|1205.31|1202.81|1206.24|1203.74|1203.93|1201.43|0
1661547600000|2022-08-26 21:00:00|1205.07|1202.57|1205.07|1202.57|1205.07|1202.57|1205.07|1202.57|0
1661724000000|2022-08-28 22:00:00|1201.31|1198.81|1197.9|1195.4|1201.31|1198.81|1196.38|1193.88|0
1661727600000|2022-08-28 23:00:00|1197.92|1195.42|1195.68|1193.18|1198.16|1195.66|1195.13|1192.63|0
1661731200000|2022-08-29 00:00:00|1195.67|1193.17|1196.6|1194.1|1199.54|1197.04|1195.51|1193.01|0
1661734800000|2022-08-29 01:00:00|1196.83|1194.33|1199.87|1197.37|1200.1|1197.6|1195.43|1192.93|0
1661738400000|2022-08-29 02:00:00|1199.99|1197.49|1202.2|1199.7|1202.7|1200.2|1199.63|1197.13|0
1661742000000|2022-08-29 03:00:00|1212.23|1209.73|1205.22|1202.72|1212.23|1209.73|1202.51|1200.01|0
1661745600000|2022-08-29 04:00:00|1205.48|1202.98|1203.14|1200.64|1205.76|1203.26|1202.89|1200.39|0
1661749200000|2022-08-29 05:00:00|1203.15|1200.65|1200.72|1198.22|1205.06|1202.56|1200.71|1198.21|0
1661752800000|2022-08-29 06:00:00|1199.93|1197.43|1205.06|1202.56|1205.16|1202.66|1199.35|1196.85|0
1661756400000|2022-08-29 07:00:00|1205.05|1202.55|1207.63|1207.13|1212.21|1211.71|1199.21|1198.15|192
1661760000000|2022-08-29 08:00:00|1207.88|1207.38|1199.88|1199.38|1208.13|1207.63|1199.38|1198.88|198
1661763600000|2022-08-29 09:00:00|1199.63|1199.13|1198.85|1198.35|1203.63|1203.13|1198.4|1197.9|100
1661767200000|2022-08-29 10:00:00|1198.9|1198.4|1192.85|1192.35|1199.63|1199.13|1192.25|1191.75|76
1661770800000|2022-08-29 11:00:00|1192.8|1192.3|1195.27|1194.77|1195.47|1194.97|1190.35|1189.85|36
1661774400000|2022-08-29 12:00:00|1195.17|1194.67|1198.37|1197.87|1201.55|1201.05|1193.12|1192.62|2
1661778000000|2022-08-29 13:00:00|1198.8|1198.3|1205.55|1205.05|1205.67|1205.17|1195.42|1194.92|6
1661781600000|2022-08-29 14:00:00|1205.67|1205.17|1200.62|1198.12|1207.42|1206.92|1200.34|1197.84|147
1661785200000|2022-08-29 15:00:00|1200.36|1197.86|1203.2|1200.7|1203.22|1200.72|1199.83|1197.33|0
1661788800000|2022-08-29 16:00:00|1203.21|1200.71|1205.48|1202.98|1206.02|1203.52|1202.64|1200.14|0
1661792400000|2022-08-29 17:00:00|1205.49|1202.99|1205.87|1203.37|1206.67|1204.17|1203.05|1200.55|0
1661796000000|2022-08-29 18:00:00|1205.86|1203.36|1205.29|1202.79|1205.87|1203.37|1203.62|1201.12|0
1661799600000|2022-08-29 19:00:00|1205.16|1202.66|1203.11|1200.61|1206.71|1204.21|1202.82|1200.32|0
1661803200000|2022-08-29 20:00:00|1203.26|1200.76|1204.06|1201.56|1204.09|1201.59|1202.82|1200.32|0
1661806800000|2022-08-29 21:00:00|1204.25|1201.75|1205.13|1202.63|1205.22|1202.72|1204.22|1201.72|0
1661810400000|2022-08-29 22:00:00|1205.22|1202.72|1205.06|1202.56|1205.63|1203.13|1204.91|1202.41|0
1661814000000|2022-08-29 23:00:00|1205.1|1202.6|1206.11|1203.61|1206.67|1204.17|1204.58|1202.08|0
1661817600000|2022-08-30 00:00:00|1206.16|1203.66|1204.92|1202.42|1206.35|1203.85|1202.75|1200.25|0
1661821200000|2022-08-30 01:00:00|1204.98|1202.48|1204.88|1202.38|1206.98|1204.48|1204.6|1202.1|0
1661824800000|2022-08-30 02:00:00|1204.62|1202.12|1207.03|1204.53|1207.03|1204.53|1204.06|1201.56|0
1661828400000|2022-08-30 03:00:00|1206.72|1204.22|1208.61|1206.11|1208.61|1206.11|1206.17|1203.67|0
1661832000000|2022-08-30 04:00:00|1208.43|1205.93|1209.44|1206.94|1209.97|1207.47|1208.43|1205.93|0
1661835600000|2022-08-30 05:00:00|1210.02|1207.52|1209.23|1206.73|1210.02|1207.52|1208.27|1205.77|0
1661839200000|2022-08-30 06:00:00|1208.75|1206.25|1207.37|1204.87|1208.99|1206.49|1206.2|1203.7|0
1661842800000|2022-08-30 07:00:00|1207.58|1205.08|1198.69|1198.19|1209.76|1209.26|1198.49|1197.99|115
1661846400000|2022-08-30 08:00:00|1198.64|1198.14|1199.37|1198.87|1201.62|1201.12|1197.34|1196.84|153
1661850000000|2022-08-30 09:00:00|1199.49|1198.99|1192.19|1191.69|1199.87|1199.37|1188.09|1187.59|12
1661853600000|2022-08-30 10:00:00|1192.14|1191.64|1190.74|1190.24|1192.94|1192.44|1189.24|1188.74|18
1661857200000|2022-08-30 11:00:00|1190.79|1190.29|1191.32|1190.82|1195.17|1194.67|1187.89|1187.39|4
1661860800000|2022-08-30 12:00:00|1191.27|1190.77|1195.87|1195.37|1196.77|1196.27|1189.52|1189.02|50
1661864400000|2022-08-30 13:00:00|1195.82|1195.32|1188.37|1187.87|1195.87|1195.37|1185.92|1185.42|83
1661868000000|2022-08-30 14:00:00|1188.32|1187.82|1185.74|1183.24|1191.72|1191.22|1180.64|1178.14|32
1661871600000|2022-08-30 15:00:00|1185.63|1183.13|1183.13|1180.63|1186.72|1184.22|1181.73|1179.23|0
1661875200000|2022-08-30 16:00:00|1182.66|1180.16|1181.28|1178.78|1184.57|1182.07|1179.67|1177.17|0
1661878800000|2022-08-30 17:00:00|1181.94|1179.44|1181.35|1178.85|1182.43|1179.93|1178.8|1176.3|0
1661882400000|2022-08-30 18:00:00|1181.09|1178.59|1181.58|1179.08|1182.46|1179.96|1178.98|1176.48|0
1661886000000|2022-08-30 19:00:00|1181.57|1179.07|1181.96|1179.46|1184.67|1182.17|1180.54|1178.04|0
1661889600000|2022-08-30 20:00:00|1182.5|1180|1182.5|1180|1183.63|1181.13|1182.08|1179.58|0
1661893200000|2022-08-30 21:00:00|1182.51|1180.01|1182.46|1179.96|1182.55|1180.05|1182.32|1179.82|0
1661896800000|2022-08-30 22:00:00|1182.47|1179.97|1182.97|1180.47|1183.16|1180.66|1181.99|1179.49|0
1661900400000|2022-08-30 23:00:00|1182.93|1180.43|1182.74|1180.24|1183.12|1180.62|1181.8|1179.3|0
1661904000000|2022-08-31 00:00:00|1182.69|1180.19|1185.18|1182.68|1185.46|1182.96|1182.26|1179.76|0
1661907600000|2022-08-31 01:00:00|1185.19|1182.69|1185.81|1183.31|1186.79|1184.29|1184.64|1182.14|0
1661911200000|2022-08-31 02:00:00|1185.92|1183.42|1187.95|1185.45|1187.96|1185.46|1185.81|1183.31|0
1661914800000|2022-08-31 03:00:00|1187.69|1185.19|1188.74|1186.24|1189.44|1186.94|1187.68|1185.18|0
1661918400000|2022-08-31 04:00:00|1189.08|1186.58|1189.21|1186.71|1190.38|1187.88|1188.28|1185.78|0
1661922000000|2022-08-31 05:00:00|1189.22|1186.72|1189.49|1186.99|1191.02|1188.52|1188.1|1185.6|0
1661925600000|2022-08-31 06:00:00|1189.67|1187.17|1187.74|1185.24|1192.29|1189.79|1186.69|1184.19|0
1661929200000|2022-08-31 07:00:00|1187.1|1184.6|1181.65|1181.15|1188.8|1188.3|1179.85|1179.35|65
1661932800000|2022-08-31 08:00:00|1181.6|1181.1|1178.2|1177.7|1184.45|1183.95|1177.55|1177.05|44
1661936400000|2022-08-31 09:00:00|1178.1|1177.6|1173.3|1172.8|1178.1|1177.6|1167.9|1167.4|45
1661940000000|2022-08-31 10:00:00|1173.25|1172.75|1179.25|1178.75|1179.5|1179|1172.25|1171.75|18
1661943600000|2022-08-31 11:00:00|1179.3|1178.8|1172.75|1172.25|1182.05|1181.55|1172.3|1171.8|28
1661947200000|2022-08-31 12:00:00|1172.6|1172.1|1175.05|1174.55|1175.45|1174.95|1171.8|1171.3|9
1661950800000|2022-08-31 13:00:00|1175.15|1174.65|1181.25|1180.75|1183.5|1183|1175.15|1174.65|119
1661954400000|2022-08-31 14:00:00|1181.2|1180.7|1180.75|1178.25|1186.29|1183.79|1179.65|1178.22|125
1661958000000|2022-08-31 15:00:00|1180.9|1178.4|1179.53|1177.03|1181.13|1178.63|1177.16|1174.66|0
1661961600000|2022-08-31 16:00:00|1178.95|1176.45|1177.24|1174.74|1179.23|1176.73|1175.64|1173.14|0
1661965200000|2022-08-31 17:00:00|1178.06|1175.56|1177.02|1174.52|1179.94|1177.44|1176.3|1173.8|0
1661968800000|2022-08-31 18:00:00|1176.03|1173.53|1174.63|1172.13|1177.74|1175.24|1173.51|1171.01|0
1661972400000|2022-08-31 19:00:00|1174.62|1172.12|1175.75|1173.25|1178.69|1176.19|1174.33|1171.83|0
1661976000000|2022-08-31 20:00:00|1175.66|1173.16|1176.54|1174.04|1176.85|1174.35|1175.24|1172.74|0
1661979600000|2022-08-31 21:00:00|1176.52|1174.02|1176.07|1173.57|1176.71|1174.21|1175.9|1173.4|0
1661983200000|2022-08-31 22:00:00|1176.06|1173.56|1174.01|1171.51|1176.71|1174.21|1173.11|1170.61|0
1661986800000|2022-08-31 23:00:00|1174.03|1171.53|1171.45|1168.95|1174.03|1171.53|1170.22|1167.72|0
1661990400000|2022-09-01 00:00:00|1171.5|1169|1169.82|1167.32|1173.03|1170.53|1167.67|1165.17|0
1661994000000|2022-09-01 01:00:00|1171.61|1169.11|1171.51|1169.01|1172.33|1169.83|1170.8|1168.3|0
1661997600000|2022-09-01 02:00:00|1169.99|1167.49|1171.61|1169.11|1171.63|1169.13|1169.46|1166.96|0
1662001200000|2022-09-01 03:00:00|1169.84|1167.34|1170.38|1167.88|1171.61|1169.11|1169.54|1167.04|0
1662004800000|2022-09-01 04:00:00|1170.39|1167.89|1171.35|1168.85|1171.35|1168.85|1168.73|1166.23|0
1662008400000|2022-09-01 05:00:00|1171.34|1168.84|1171.32|1168.82|1172.04|1169.54|1170.62|1168.12|0
1662012000000|2022-09-01 06:00:00|1169.52|1167.02|1171.15|1168.65|1172.27|1169.77|1166.56|1164.06|0
1662015600000|2022-09-01 07:00:00|1170.92|1168.42|1171.66|1171.16|1176.77|1176.27|1168.77|1167.04|125
1662019200000|2022-09-01 08:00:00|1171.71|1171.21|1165.41|1164.91|1175.86|1175.36|1162.61|1162.11|290
1662022800000|2022-09-01 09:00:00|1165.46|1164.96|1168.26|1167.76|1170.66|1170.16|1164.66|1164.16|86
1662026400000|2022-09-01 10:00:00|1168.31|1167.81|1168.46|1167.96|1170.96|1170.46|1166.91|1166.41|57
1662030000000|2022-09-01 11:00:00|1168.51|1168.01|1174.72|1174.22|1175.52|1175.02|1168.06|1167.56|64
1662033600000|2022-09-01 12:00:00|1174.77|1174.27|1172.92|1172.42|1175.22|1174.72|1170.52|1170.02|100
1662037200000|2022-09-01 13:00:00|1173.12|1172.62|1169.07|1168.57|1174.52|1174.02|1167.82|1167.32|142
1662040800000|2022-09-01 14:00:00|1169.02|1168.52|1171.02|1168.52|1175.31|1172.81|1168.02|1166.96|175
1662044400000|2022-09-01 15:00:00|1170.91|1168.41|1171.92|1169.42|1174.18|1171.68|1170.03|1167.53|0
1662048000000|2022-09-01 16:00:00|1171.92|1169.42|1172.14|1169.64|1174.11|1171.61|1171.3|1168.8|0
1662051600000|2022-09-01 17:00:00|1172.13|1169.63|1174.52|1172.02|1177.4|1174.9|1171.85|1169.35|0
1662055200000|2022-09-01 18:00:00|1174.53|1172.03|1178.99|1176.49|1179.98|1177.48|1174.04|1171.54|0
1662058800000|2022-09-01 19:00:00|1178.98|1176.48|1179.74|1177.24|1180.85|1178.35|1176.2|1173.7|0
1662062400000|2022-09-01 20:00:00|1179.35|1176.85|1179.45|1176.95|1179.78|1177.28|1177.89|1175.39|0
1662066000000|2022-09-01 21:00:00|1179.44|1176.94|1179.58|1177.08|1179.7|1177.2|1179.35|1176.85|0
1662069600000|2022-09-01 22:00:00|1179.57|1177.07|1179.41|1176.91|1180.7|1178.2|1178.84|1176.34|0
1662073200000|2022-09-01 23:00:00|1179.43|1176.93|1179.79|1177.29|1179.84|1177.34|1178.79|1176.29|0
1662076800000|2022-09-02 00:00:00|1179.74|1177.24|1179.71|1177.21|1180.25|1177.75|1177.82|1175.32|0
1662080400000|2022-09-02 01:00:00|1178.52|1176.02|1177.93|1175.43|1180.11|1177.61|1177.45|1174.95|0
1662084000000|2022-09-02 02:00:00|1177.81|1175.31|1177.15|1174.65|1178.41|1175.91|1176.66|1174.16|0
1662087600000|2022-09-02 03:00:00|1177.27|1174.77|1179.82|1177.32|1180.05|1177.55|1177.27|1174.77|0
1662091200000|2022-09-02 04:00:00|1181.27|1178.77|1182.46|1179.96|1183.38|1180.88|1180.06|1177.56|0
1662094800000|2022-09-02 05:00:00|1184.16|1181.66|1179.86|1177.36|1184.17|1181.67|1179.18|1176.68|0
1662098400000|2022-09-02 06:00:00|1178.73|1176.23|1181.34|1178.84|1181.34|1178.84|1176.85|1174.35|0
1662102000000|2022-09-02 07:00:00|1181.22|1178.72|1168.74|1168.24|1181.34|1178.84|1166.35|1165.85|15
1662105600000|2022-09-02 08:00:00|1168.69|1168.19|1171.64|1171.14|1173.44|1172.94|1167.44|1166.94|77
1662109200000|2022-09-02 09:00:00|1171.49|1170.99|1168.99|1168.49|1172.59|1172.09|1168.24|1167.74|30
1662112800000|2022-09-02 10:00:00|1169.04|1168.54|1162.09|1161.59|1169.19|1168.69|1158.99|1158.49|47
1662116400000|2022-09-02 11:00:00|1161.89|1161.39|1164.9|1164.4|1164.9|1164.4|1161.19|1160.69|30
1662120000000|2022-09-02 12:00:00|1164.8|1164.3|1169.35|1168.85|1170.55|1170.05|1162.25|1161.75|60
1662123600000|2022-09-02 13:00:00|1169.4|1168.9|1170.1|1169.6|1175.4|1174.9|1169.1|1168.6|104
1662127200000|2022-09-02 14:00:00|1170.15|1169.65|1178.29|1175.79|1179.41|1176.91|1168.6|1168.1|104
1662130800000|2022-09-02 15:00:00|1178.06|1175.56|1178.11|1175.61|1180.18|1177.68|1176.71|1174.21|0
1662134400000|2022-09-02 16:00:00|1178.64|1176.14|1162.72|1160.22|1178.66|1176.16|1161.61|1159.11|0
1662138000000|2022-09-02 17:00:00|1164.05|1161.55|1156.06|1153.56|1164.05|1161.55|1154.7|1152.2|0
1662141600000|2022-09-02 18:00:00|1153.26|1150.76|1157.28|1154.78|1160.1|1157.6|1153.26|1150.76|0
1662145200000|2022-09-02 19:00:00|1154.38|1151.88|1158.16|1155.66|1158.18|1155.68|1151.54|1149.04|0
1662148800000|2022-09-02 20:00:00|1157.89|1155.39|1159.21|1156.71|1159.43|1156.93|1157.61|1155.11|0
1662152400000|2022-09-02 21:00:00|1159.22|1156.72|1159.17|1156.67|1159.22|1156.72|1159.17|1156.67|0
1662328800000|2022-09-04 22:00:00|1157.06|1154.56|1155.93|1153.43|1157.72|1155.22|1155.02|1152.52|0
1662332400000|2022-09-04 23:00:00|1155.89|1153.39|1158.55|1156.05|1158.93|1156.43|1155.86|1153.36|0
1662336000000|2022-09-05 00:00:00|1158.49|1155.99|1147.5|1145|1160.19|1157.69|1145.91|1143.41|0
1662339600000|2022-09-05 01:00:00|1152.92|1150.42|1153.57|1151.07|1154.28|1151.78|1152.41|1149.91|0
1662343200000|2022-09-05 02:00:00|1148.36|1145.86|1154.73|1152.23|1154.8|1152.3|1146.64|1144.14|0
1662346800000|2022-09-05 03:00:00|1154.72|1152.22|1154.99|1152.49|1155.45|1152.95|1147.98|1145.48|0
1662350400000|2022-09-05 04:00:00|1154.98|1152.48|1159.75|1157.25|1160.53|1158.03|1154.52|1152.02|0
1662354000000|2022-09-05 05:00:00|1159.76|1157.26|1159.72|1157.22|1163.17|1160.67|1158.12|1155.62|0
1662357600000|2022-09-05 06:00:00|1159.49|1156.99|1169.84|1167.34|1169.84|1167.34|1159.48|1156.98|0
1662361200000|2022-09-05 07:00:00|1169.39|1166.89|1183.13|1182.63|1186.82|1186.32|1169.38|1166.88|109
1662364800000|2022-09-05 08:00:00|1183.08|1182.58|1185.08|1184.58|1187.63|1187.13|1182.23|1181.73|152
1662368400000|2022-09-05 09:00:00|1184.93|1184.43|1186.98|1186.48|1188.63|1188.13|1184.93|1184.43|0
1662372000000|2022-09-05 10:00:00|1187.03|1186.53|1185.33|1184.83|1190.08|1189.58|1185.13|1184.63|10
1662375600000|2022-09-05 11:00:00|1185.23|1184.73|1186.76|1186.26|1188.43|1187.93|1184.93|1184.43|0
1662379200000|2022-09-05 12:00:00|1186.86|1186.36|1189.41|1188.91|1189.61|1189.11|1186.26|1185.76|40
1662382800000|2022-09-05 13:00:00|1189.46|1188.96|1187.26|1186.76|1190.46|1189.96|1187.26|1186.76|35
1662386400000|2022-09-05 14:00:00|1187.36|1186.86|1188.92|1186.42|1189.72|1187.22|1184.86|1184.05|168
1662390000000|2022-09-05 15:00:00|1188.64|1186.14|1186.55|1184.05|1189.12|1186.62|1186.08|1183.58|0
1662393600000|2022-09-05 16:00:00|1186.78|1184.28|1186.67|1184.17|1187.91|1185.41|1186.25|1183.75|0
1662397200000|2022-09-05 17:00:00|1186.8|1184.3|1185.96|1183.46|1187.04|1184.54|1185.96|1183.46|0
1662400800000|2022-09-05 18:00:00|1186.19|1183.69|1186.19|1183.69|1186.19|1183.69|1186.19|1183.69|0
1662404400000|2022-09-05 19:00:00|1185.96|1183.46|1185.12|1182.62|1186.3|1183.8|1185.12|1182.62|0
1662408000000|2022-09-05 20:00:00|1184.96|1182.46|1184.71|1182.21|1184.96|1182.46|1184.71|1182.21|0
1662415200000|2022-09-05 22:00:00|1184.74|1182.24|1186.68|1184.18|1187.35|1184.85|1184.45|1181.95|0
1662418800000|2022-09-05 23:00:00|1186.72|1184.22|1185.86|1183.36|1186.82|1184.32|1185.5|1183|0
1662422400000|2022-09-06 00:00:00|1185.82|1183.32|1189.63|1187.13|1190.34|1187.84|1184.81|1182.31|0
1662426000000|2022-09-06 01:00:00|1189.86|1187.36|1187.15|1184.65|1190.4|1187.9|1186.92|1184.42|0
1662429600000|2022-09-06 02:00:00|1187.16|1184.66|1187.47|1184.97|1188.12|1185.62|1186.04|1183.54|0
1662433200000|2022-09-06 03:00:00|1187.36|1184.86|1185.34|1182.84|1187.47|1184.97|1184.87|1182.37|0
1662436800000|2022-09-06 04:00:00|1185.54|1183.04|1185.33|1182.83|1186.29|1183.79|1185.32|1182.82|0
1662440400000|2022-09-06 05:00:00|1185.32|1182.82|1182.56|1180.06|1185.65|1183.15|1182.56|1180.06|0
1662444000000|2022-09-06 06:00:00|1182.83|1180.33|1183.92|1181.42|1184.86|1182.36|1181.78|1179.28|0
1662447600000|2022-09-06 07:00:00|1183.93|1181.43|1168.26|1167.76|1185.8|1183.3|1166.71|1166.21|42
1662451200000|2022-09-06 08:00:00|1168.31|1167.81|1164.01|1163.51|1168.51|1168.01|1162.71|1162.21|58
1662454800000|2022-09-06 09:00:00|1163.91|1163.41|1159.16|1158.66|1164.16|1163.66|1155.91|1155.41|27
1662458400000|2022-09-06 10:00:00|1159.11|1158.61|1153.26|1152.76|1160.66|1160.16|1153.26|1152.76|48
1662462000000|2022-09-06 11:00:00|1153.16|1152.66|1157.18|1156.68|1158.11|1157.61|1153.01|1152.51|22
1662465600000|2022-09-06 12:00:00|1156.88|1156.38|1156.28|1155.78|1159.73|1159.23|1155.38|1154.88|88
1662469200000|2022-09-06 13:00:00|1156.33|1155.83|1149.48|1148.98|1161.08|1160.58|1148.78|1148.28|358
1662472800000|2022-09-06 14:00:00|1149.53|1149.03|1154.45|1151.95|1155.4|1152.9|1142.81|1142.31|428
1662476400000|2022-09-06 15:00:00|1155.55|1153.05|1152.91|1150.41|1156.94|1154.44|1151.3|1148.8|0
1662480000000|2022-09-06 16:00:00|1153.81|1151.31|1151.31|1148.81|1154.86|1152.36|1148.11|1145.61|0
1662483600000|2022-09-06 17:00:00|1151.3|1148.8|1149.13|1146.63|1151.31|1148.81|1146.81|1144.31|0
1662487200000|2022-09-06 18:00:00|1149.12|1146.62|1148.1|1145.6|1151.56|1149.06|1147.8|1145.3|0
1662490800000|2022-09-06 19:00:00|1148.11|1145.61|1148.41|1145.91|1150.81|1148.31|1146.75|1144.25|0
1662494400000|2022-09-06 20:00:00|1148.25|1145.75|1147.81|1145.31|1148.3|1145.8|1146.93|1144.43|0
1662498000000|2022-09-06 21:00:00|1147.82|1145.32|1147.61|1145.11|1147.93|1145.43|1147.51|1145.01|0
1662501600000|2022-09-06 22:00:00|1147.63|1145.13|1148.02|1145.52|1148.44|1145.94|1147.33|1144.83|0
1662505200000|2022-09-06 23:00:00|1148.07|1145.57|1147.26|1144.76|1148.21|1145.71|1146.93|1144.43|0
1662508800000|2022-09-07 00:00:00|1147.19|1144.69|1142.28|1139.78|1147.65|1145.15|1141.35|1138.85|0
1662512400000|2022-09-07 01:00:00|1141.52|1139.02|1142.68|1140.18|1143.14|1140.64|1140.4|1137.9|0
1662516000000|2022-09-07 02:00:00|1142.46|1139.96|1142.29|1139.79|1143.91|1141.41|1141.99|1139.49|0
1662519600000|2022-09-07 03:00:00|1141.8|1139.3|1141.08|1138.58|1142.3|1139.8|1140.22|1137.72|0
1662523200000|2022-09-07 04:00:00|1141.07|1138.57|1134.84|1132.34|1141.08|1138.58|1132.77|1130.27|0
1662526800000|2022-09-07 05:00:00|1134.95|1132.45|1134.85|1132.35|1136|1133.5|1134.6|1132.1|0
1662530400000|2022-09-07 06:00:00|1135.08|1132.58|1136.68|1134.18|1138.06|1135.56|1134.14|1131.64|0
1662534000000|2022-09-07 07:00:00|1136.9|1134.4|1128.18|1127.68|1138.5|1136|1115.76|1115.26|178
1662537600000|2022-09-07 08:00:00|1128.03|1127.53|1129.08|1128.58|1131.18|1130.68|1124.78|1124.28|306
1662541200000|2022-09-07 09:00:00|1129.03|1128.53|1128.43|1127.93|1132.13|1131.63|1124.08|1123.58|112
1662544800000|2022-09-07 10:00:00|1128.33|1127.83|1126.83|1126.33|1131.18|1130.68|1126.03|1125.53|211
1662548400000|2022-09-07 11:00:00|1126.93|1126.43|1125.49|1124.99|1129.88|1129.38|1125.23|1124.73|80
1662552000000|2022-09-07 12:00:00|1125.44|1124.94|1117.29|1116.79|1125.94|1125.44|1114.39|1113.89|78
1662555600000|2022-09-07 13:00:00|1117.24|1116.74|1116.19|1115.69|1119.29|1118.79|1111.49|1110.99|200
1662559200000|2022-09-07 14:00:00|1116.14|1115.64|1118.94|1116.44|1120.69|1118.19|1114.79|1114.26|459
1662562800000|2022-09-07 15:00:00|1119.18|1116.68|1120.35|1117.85|1123.08|1120.58|1118.39|1115.89|0
1662566400000|2022-09-07 16:00:00|1120.34|1117.84|1120.22|1117.72|1121.13|1118.63|1117.06|1114.56|0
1662570000000|2022-09-07 17:00:00|1120.23|1117.73|1122.73|1120.23|1122.96|1120.46|1119.78|1117.28|0
1662573600000|2022-09-07 18:00:00|1122.74|1120.24|1124.56|1122.06|1125.71|1123.21|1122.06|1119.56|0
1662577200000|2022-09-07 19:00:00|1124.57|1122.07|1125.84|1123.34|1126.3|1123.8|1123.9|1121.4|0
1662580800000|2022-09-07 20:00:00|1124.78|1122.28|1124.45|1121.95|1124.94|1122.44|1123.79|1121.29|0
1662584400000|2022-09-07 21:00:00|1124.47|1121.97|1124.67|1122.17|1124.72|1122.22|1124.31|1121.81|0
1662588000000|2022-09-07 22:00:00|1124.6|1122.1|1124.83|1122.33|1125.57|1123.07|1124.4|1121.9|0
1662591600000|2022-09-07 23:00:00|1124.81|1122.31|1124.04|1121.54|1125.19|1122.69|1123.93|1121.43|0
1662595200000|2022-09-08 00:00:00|1124|1121.5|1124.99|1122.49|1125.73|1123.23|1123.75|1121.25|0
1662598800000|2022-09-08 01:00:00|1124.14|1121.64|1124.79|1122.29|1126.51|1124.01|1123.92|1121.42|0
1662602400000|2022-09-08 02:00:00|1125.86|1123.36|1123.68|1121.18|1126.25|1123.75|1123.68|1121.18|0
1662606000000|2022-09-08 03:00:00|1124.71|1122.21|1124.6|1122.1|1125.5|1123|1123.69|1121.19|0
1662609600000|2022-09-08 04:00:00|1123.48|1120.98|1127.64|1125.14|1127.65|1125.15|1123.48|1120.98|0
1662613200000|2022-09-08 05:00:00|1127.65|1125.15|1128.69|1126.19|1130.55|1128.05|1127.64|1125.14|0
1662616800000|2022-09-08 06:00:00|1128.68|1126.18|1127.39|1124.89|1130.49|1127.99|1127.17|1124.67|0
1662620400000|2022-09-08 07:00:00|1127.17|1124.67|1116.65|1116.15|1129.44|1128.94|1116.5|1116|1090
1662624000000|2022-09-08 08:00:00|1116.7|1116.2|1120.7|1120.2|1121.35|1120.85|1113.15|1112.65|547
1662627600000|2022-09-08 09:00:00|1120.75|1120.25|1119.85|1119.35|1120.85|1120.35|1117.9|1117.4|27
1662631200000|2022-09-08 10:00:00|1119.8|1119.3|1128.3|1127.8|1129|1128.5|1119.8|1119.3|106
1662634800000|2022-09-08 11:00:00|1128.35|1127.85|1123.02|1122.52|1129.05|1128.55|1120.72|1120.22|112
1662638400000|2022-09-08 12:00:00|1123.07|1122.57|1119.67|1119.17|1129.27|1128.77|1119.32|1118.82|177
1662642000000|2022-09-08 13:00:00|1119.72|1119.22|1126.27|1125.77|1126.92|1126.42|1114.52|1114.02|203
1662645600000|2022-09-08 14:00:00|1126.32|1125.82|1130.29|1127.79|1130.55|1128.05|1119.87|1119.37|333
1662649200000|2022-09-08 15:00:00|1129.3|1126.8|1126.76|1124.26|1130.88|1128.38|1126.65|1124.15|0
1662652800000|2022-09-08 16:00:00|1126.77|1124.27|1123.07|1120.57|1127.28|1124.78|1116.61|1114.11|0
1662656400000|2022-09-08 17:00:00|1123.11|1120.61|1124.02|1121.52|1125.37|1122.87|1121.28|1118.78|0
1662660000000|2022-09-08 18:00:00|1124.03|1121.53|1123.12|1120.62|1126.07|1123.57|1122.88|1120.38|0
1662663600000|2022-09-08 19:00:00|1123.19|1120.69|1125.97|1123.47|1126.51|1124.01|1121.86|1119.36|0
1662667200000|2022-09-08 20:00:00|1126.28|1123.78|1127.11|1124.61|1127.36|1124.86|1126.23|1123.73|0
1662670800000|2022-09-08 21:00:00|1127.09|1124.59|1127.09|1124.59|1127.23|1124.73|1127|1124.5|0
1662674400000|2022-09-08 22:00:00|1127.14|1124.64|1126.78|1124.28|1127.3|1124.8|1126.26|1123.76|0
1662678000000|2022-09-08 23:00:00|1126.82|1124.32|1126.96|1124.46|1127.41|1124.91|1126.82|1124.32|0
1662681600000|2022-09-09 00:00:00|1127.02|1124.52|1128.78|1126.28|1130.01|1127.51|1126.82|1124.32|0
1662685200000|2022-09-09 01:00:00|1129.73|1127.23|1128.2|1125.7|1129.99|1127.49|1127.21|1124.71|0
1662688800000|2022-09-09 02:00:00|1127.67|1125.17|1129.2|1126.7|1129.89|1127.39|1127.56|1125.06|0
1662692400000|2022-09-09 03:00:00|1129.21|1126.71|1129.22|1126.72|1129.66|1127.16|1128.76|1126.26|0
1662696000000|2022-09-09 04:00:00|1129.44|1126.94|1130.46|1127.96|1130.58|1128.08|1129.22|1126.72|0
1662699600000|2022-09-09 05:00:00|1130.35|1127.85|1130.1|1127.6|1130.79|1128.29|1129.01|1126.51|0
1662703200000|2022-09-09 06:00:00|1129.66|1127.16|1129.86|1127.36|1130.3|1127.8|1127.65|1125.15|0
1662706800000|2022-09-09 07:00:00|1129.64|1127.14|1138.34|1137.84|1138.64|1138.14|1129.2|1126.7|84
1662710400000|2022-09-09 08:00:00|1138.39|1137.89|1145.59|1145.09|1146.74|1146.24|1137.84|1137.34|110
1662714000000|2022-09-09 09:00:00|1145.54|1145.04|1143.09|1142.59|1149.49|1148.99|1142.94|1142.44|28
1662717600000|2022-09-09 10:00:00|1143.14|1142.64|1145.69|1145.19|1145.69|1145.19|1142.34|1141.84|25
1662721200000|2022-09-09 11:00:00|1145.74|1145.24|1141.84|1141.34|1145.74|1145.24|1140.54|1140.04|149
1662724800000|2022-09-09 12:00:00|1141.79|1141.29|1144.09|1143.59|1144.64|1144.14|1141.09|1140.59|55
1662728400000|2022-09-09 13:00:00|1143.94|1143.44|1139.59|1139.09|1144.74|1144.24|1137.89|1137.39|432
1662732000000|2022-09-09 14:00:00|1139.54|1139.04|1142.46|1139.96|1143.69|1142.95|1138.64|1138.14|222
1662735600000|2022-09-09 15:00:00|1142.45|1139.95|1141.91|1139.41|1143.21|1140.71|1139.63|1137.13|0
1662739200000|2022-09-09 16:00:00|1141.89|1139.39|1141.7|1139.2|1142.44|1139.94|1140.53|1138.03|0
1662742800000|2022-09-09 17:00:00|1141.69|1139.19|1143.37|1140.87|1143.37|1140.87|1141.15|1138.65|0
1662746400000|2022-09-09 18:00:00|1143.36|1140.86|1143.51|1141.01|1144.03|1141.53|1142.25|1139.75|0
1662750000000|2022-09-09 19:00:00|1143.52|1141.02|1144.01|1141.51|1144.81|1142.31|1143.25|1140.75|0
1662753600000|2022-09-09 20:00:00|1143.71|1141.21|1143.55|1141.05|1143.71|1141.21|1142.86|1140.36|0
1662757200000|2022-09-09 21:00:00|1143.54|1141.04|1143.54|1141.04|1143.54|1141.04|1143.54|1141.04|0
1662933600000|2022-09-11 22:00:00|1143.48|1140.98|1145.54|1143.04|1147.26|1144.76|1143.48|1140.98|0
1662937200000|2022-09-11 23:00:00|1145.76|1143.26|1145.62|1143.12|1146.37|1143.87|1145.4|1142.9|0
1662940800000|2022-09-12 00:00:00|1145.55|1143.05|1146.74|1144.24|1148.45|1145.95|1142.41|1139.91|0
1662944400000|2022-09-12 01:00:00|1146.73|1144.23|1147.49|1144.99|1147.75|1145.25|1145.69|1143.19|0
1662948000000|2022-09-12 02:00:00|1147.5|1145|1147.67|1145.17|1147.75|1145.25|1145.91|1143.41|0
1662951600000|2022-09-12 03:00:00|1147.68|1145.18|1145.92|1143.42|1147.69|1145.19|1145.65|1143.15|0
1662955200000|2022-09-12 04:00:00|1145.93|1143.43|1144.92|1142.42|1145.93|1143.43|1144.65|1142.15|0
1662958800000|2022-09-12 05:00:00|1144.93|1142.43|1146.99|1144.49|1146.99|1144.49|1143.35|1140.85|0
1662962400000|2022-09-12 06:00:00|1147|1144.5|1146.32|1143.82|1147.28|1144.78|1143.7|1141.2|0
1662966000000|2022-09-12 07:00:00|1146.07|1143.57|1149.4|1148.9|1150.8|1150.3|1138|1137.5|211
1662969600000|2022-09-12 08:00:00|1149.45|1148.95|1152.65|1152.15|1152.9|1152.4|1149.15|1148.65|349
1662973200000|2022-09-12 09:00:00|1152.7|1152.2|1147.2|1146.7|1152.7|1152.2|1146.4|1145.9|151
1662976800000|2022-09-12 10:00:00|1147.15|1146.65|1145.55|1145.05|1149.6|1149.1|1145.5|1145|54
1662980400000|2022-09-12 11:00:00|1145.5|1145|1141.99|1141.49|1145.6|1145.1|1140.99|1140.49|36
1662984000000|2022-09-12 12:00:00|1142.04|1141.54|1141.99|1141.49|1143.79|1143.29|1137.34|1136.84|312
1662987600000|2022-09-12 13:00:00|1141.94|1141.44|1150.29|1149.79|1150.99|1150.49|1141.04|1140.54|584
1662991200000|2022-09-12 14:00:00|1150.24|1149.74|1152.47|1149.97|1155.76|1153.53|1149.49|1148.99|246
1662994800000|2022-09-12 15:00:00|1152.48|1149.98|1149.44|1146.94|1153.5|1151|1148.4|1145.9|0
1662998400000|2022-09-12 16:00:00|1149.43|1146.93|1152.24|1149.74|1152.48|1149.98|1149.43|1146.93|0
1663002000000|2022-09-12 17:00:00|1151.99|1149.49|1152.8|1150.3|1153.52|1151.02|1150.69|1148.19|0
1663005600000|2022-09-12 18:00:00|1152.55|1150.05|1152|1149.5|1153.05|1150.55|1150.44|1147.94|0
1663009200000|2022-09-12 19:00:00|1152.25|1149.75|1152.33|1149.83|1153.51|1151.01|1150.76|1148.26|0
1663012800000|2022-09-12 20:00:00|1152.32|1149.82|1154.46|1151.96|1154.62|1152.12|1152.32|1149.82|0
1663016400000|2022-09-12 21:00:00|1154.41|1151.91|1154.54|1152.04|1154.59|1152.09|1154.31|1151.81|0
1663020000000|2022-09-12 22:00:00|1154.56|1152.06|1153.64|1151.14|1155.18|1152.68|1153.34|1150.84|0
1663023600000|2022-09-12 23:00:00|1153.62|1151.12|1153.48|1150.98|1154.21|1151.71|1153.4|1150.9|0
1663027200000|2022-09-13 00:00:00|1153.5|1151|1153.28|1150.78|1154.16|1151.66|1152.4|1149.9|0
1663030800000|2022-09-13 01:00:00|1153.16|1150.66|1151.91|1149.41|1153.67|1151.17|1151.15|1148.65|0
1663034400000|2022-09-13 02:00:00|1151.9|1149.4|1152.92|1150.42|1152.93|1150.43|1151.38|1148.88|0
1663038000000|2022-09-13 03:00:00|1152.91|1150.41|1152.21|1149.71|1153.43|1150.93|1152.16|1149.66|0
1663041600000|2022-09-13 04:00:00|1152.15|1149.65|1151.91|1149.41|1152.15|1149.65|1151.39|1148.89|0
1663045200000|2022-09-13 05:00:00|1151.66|1149.16|1153.44|1150.94|1153.76|1151.26|1151.41|1148.91|0
1663048800000|2022-09-13 06:00:00|1153.58|1151.08|1156.71|1154.21|1156.85|1154.35|1152.71|1150.21|0
1663052400000|2022-09-13 07:00:00|1156.47|1153.97|1156.9|1156.4|1158.97|1157.15|1148.13|1147.63|707
1663056000000|2022-09-13 08:00:00|1156.95|1156.45|1156.05|1155.55|1160.8|1160.3|1156.05|1155.55|76
1663059600000|2022-09-13 09:00:00|1156.1|1155.6|1148.75|1148.25|1159.2|1158.7|1148.75|1148.25|12315
1663063200000|2022-09-13 10:00:00|1148.8|1148.3|1158.4|1157.9|1159.2|1158.7|1148.6|1148.1|745
1663066800000|2022-09-13 11:00:00|1158.75|1158.25|1158.8|1158.3|1161.55|1161.05|1158.25|1157.75|76
1663070400000|2022-09-13 12:00:00|1158.85|1158.35|1145.6|1145.1|1161.75|1161.25|1145.6|1145.1|257
1663074000000|2022-09-13 13:00:00|1145.65|1145.15|1152.4|1151.9|1154.25|1153.75|1139.85|1139.35|593
1663077600000|2022-09-13 14:00:00|1152.2|1151.7|1149.41|1146.91|1155.01|1154.33|1148.87|1146.37|649
1663081200000|2022-09-13 15:00:00|1149.16|1146.66|1147.12|1144.62|1150.19|1147.69|1146.6|1144.1|0
1663084800000|2022-09-13 16:00:00|1147.11|1144.61|1149.65|1147.15|1150.22|1147.72|1146.84|1144.34|0
1663088400000|2022-09-13 17:00:00|1149.64|1147.14|1148.42|1145.92|1150.53|1148.03|1148.17|1145.67|0
1663092000000|2022-09-13 18:00:00|1148.66|1146.16|1144.85|1142.35|1148.68|1146.18|1144.32|1141.82|0
1663095600000|2022-09-13 19:00:00|1144.86|1142.36|1139.33|1136.83|1145.12|1142.62|1138.22|1135.72|0
1663099200000|2022-09-13 20:00:00|1139.34|1136.84|1140.81|1138.31|1141.75|1139.25|1139.34|1136.84|0
1663102800000|2022-09-13 21:00:00|1140.83|1138.33|1142.48|1139.98|1142.51|1140.01|1140.73|1138.23|0
1663106400000|2022-09-13 22:00:00|1142.47|1139.97|1142.89|1140.39|1143.52|1141.02|1140.9|1138.4|0
1663110000000|2022-09-13 23:00:00|1142.86|1140.36|1142.13|1139.63|1142.89|1140.39|1140.64|1138.14|0
1663113600000|2022-09-14 00:00:00|1142.08|1139.58|1139.22|1136.72|1142.26|1139.76|1137.67|1135.17|0
1663117200000|2022-09-14 01:00:00|1139.35|1136.85|1141.41|1138.91|1141.67|1139.17|1139.23|1136.73|0
1663120800000|2022-09-14 02:00:00|1141.16|1138.66|1143.38|1140.88|1143.61|1141.11|1141.15|1138.65|0
1663124400000|2022-09-14 03:00:00|1141.67|1139.17|1140.75|1138.25|1142.2|1139.7|1140.5|1138|0
1663128000000|2022-09-14 04:00:00|1140.99|1138.49|1140.88|1138.38|1141.48|1138.98|1140.28|1137.78|0
1663131600000|2022-09-14 05:00:00|1142.66|1140.16|1139.54|1137.04|1142.9|1140.4|1137.04|1134.54|0
1663135200000|2022-09-14 06:00:00|1139.77|1137.27|1141.39|1138.89|1143.11|1140.61|1138.59|1136.09|0
1663138800000|2022-09-14 07:00:00|1141.4|1138.9|1143.06|1142.56|1144.73|1144.23|1137.13|1136.63|2597
1663142400000|2022-09-14 08:00:00|1143.16|1142.66|1146.76|1146.26|1148.11|1147.61|1140.76|1140.26|77
1663146000000|2022-09-14 09:00:00|1146.71|1146.21|1149.16|1148.66|1151.71|1151.21|1145.96|1145.46|360
1663149600000|2022-09-14 10:00:00|1149.26|1148.76|1145.66|1145.16|1150.31|1149.81|1145.26|1144.76|263
1663153200000|2022-09-14 11:00:00|1145.56|1145.06|1138.86|1138.36|1145.56|1145.06|1138.36|1137.86|139
1663156800000|2022-09-14 12:00:00|1138.91|1138.41|1144.01|1143.51|1146.21|1145.71|1138.21|1137.71|201
1663160400000|2022-09-14 13:00:00|1143.96|1143.46|1150.86|1150.36|1152.21|1151.71|1143.61|1143.11|73
1663164000000|2022-09-14 14:00:00|1151.01|1150.51|1153.29|1150.79|1153.89|1151.86|1146.6|1144.1|61
1663167600000|2022-09-14 15:00:00|1153.17|1150.67|1153.12|1150.62|1154.58|1152.08|1151.45|1148.95|0
1663171200000|2022-09-14 16:00:00|1153.35|1150.85|1154.68|1152.18|1155.06|1152.56|1152.14|1149.64|0
1663174800000|2022-09-14 17:00:00|1154.8|1152.3|1151.37|1148.87|1155.76|1153.26|1150.64|1148.14|0
1663178400000|2022-09-14 18:00:00|1151.25|1148.75|1150.4|1147.9|1152.35|1149.85|1149.91|1147.41|0
1663182000000|2022-09-14 19:00:00|1150.51|1148.01|1153.81|1151.31|1154.07|1151.57|1148.18|1145.68|0
1663185600000|2022-09-14 20:00:00|1153.79|1151.29|1155.79|1153.29|1156.13|1153.63|1153.5|1151|0
1663189200000|2022-09-14 21:00:00|1155.77|1153.27|1156.01|1153.51|1156.13|1153.63|1155.77|1153.27|0
1663192800000|2022-09-14 22:00:00|1155.99|1153.49|1156.04|1153.54|1156.57|1154.07|1154.97|1152.47|0
1663196400000|2022-09-14 23:00:00|1156.03|1153.53|1155.26|1152.76|1156.06|1153.56|1154.71|1152.21|0
1663200000000|2022-09-15 00:00:00|1155.19|1152.69|1153.86|1151.36|1155.31|1152.81|1152.66|1150.16|0
1663203600000|2022-09-15 01:00:00|1153.85|1151.35|1154.6|1152.1|1154.72|1152.22|1152.17|1149.67|0
1663207200000|2022-09-15 02:00:00|1154.36|1151.86|1154.1|1151.6|1154.82|1152.32|1153.62|1151.12|0
1663210800000|2022-09-15 03:00:00|1153.87|1151.37|1152.91|1150.41|1154.35|1151.85|1152.67|1150.17|0
1663214400000|2022-09-15 04:00:00|1153.14|1150.64|1152.9|1150.4|1153.15|1150.65|1152.18|1149.68|0
1663218000000|2022-09-15 05:00:00|1152.89|1150.39|1152.18|1149.68|1153.13|1150.63|1151.93|1149.43|0
1663221600000|2022-09-15 06:00:00|1151.94|1149.44|1151.72|1149.22|1153.37|1150.87|1151.23|1148.73|0
1663225200000|2022-09-15 07:00:00|1151.95|1149.45|1144.67|1144.17|1155.04|1152.54|1142.18|1141.68|265
1663228800000|2022-09-15 08:00:00|1144.77|1144.27|1147.52|1147.02|1147.62|1147.12|1140.37|1139.87|24
1663232400000|2022-09-15 09:00:00|1147.57|1147.07|1141.67|1141.17|1147.62|1147.12|1140.97|1140.47|13
1663236000000|2022-09-15 10:00:00|1141.72|1141.22|1142.72|1142.22|1145.57|1145.07|1141.42|1140.92|80
1663239600000|2022-09-15 11:00:00|1142.77|1142.27|1144.9|1144.4|1146.65|1146.15|1142.17|1141.67|1047
1663243200000|2022-09-15 12:00:00|1144.85|1144.35|1142.35|1141.85|1145.25|1144.75|1141.1|1140.6|8
1663246800000|2022-09-15 13:00:00|1142.4|1141.9|1140.7|1140.2|1143.8|1143.3|1135.75|1135.25|187
1663250400000|2022-09-15 14:00:00|1140.75|1140.25|1134.83|1132.33|1141.68|1141.18|1134.59|1132.09|112
1663254000000|2022-09-15 15:00:00|1134.59|1132.09|1134.56|1132.06|1137.01|1134.51|1133.14|1130.64|0
1663257600000|2022-09-15 16:00:00|1134.57|1132.07|1136.28|1133.78|1136.97|1134.47|1133.11|1130.61|0
1663261200000|2022-09-15 17:00:00|1136.29|1133.79|1136.8|1134.3|1139.49|1136.99|1136.08|1133.58|0
1663264800000|2022-09-15 18:00:00|1136.81|1134.31|1133.87|1131.37|1136.81|1134.31|1133.15|1130.65|0
1663268400000|2022-09-15 19:00:00|1133.86|1131.36|1133.54|1131.04|1134.53|1132.03|1131.35|1128.85|0
1663272000000|2022-09-15 20:00:00|1133.59|1131.09|1130.84|1128.34|1135.6|1133.1|1129.83|1127.33|0
1663275600000|2022-09-15 21:00:00|1130.8|1128.3|1129.56|1127.06|1130.84|1128.34|1129.47|1126.97|0
1663279200000|2022-09-15 22:00:00|1129.49|1126.99|1128.27|1125.77|1129.49|1126.99|1125.86|1123.36|0
1663282800000|2022-09-15 23:00:00|1128.23|1125.73|1127.76|1125.26|1128.3|1125.8|1126.53|1124.03|0
1663286400000|2022-09-16 00:00:00|1127.86|1125.36|1129.87|1127.37|1131.54|1129.04|1127.76|1125.26|0
1663290000000|2022-09-16 01:00:00|1130.1|1127.6|1129.4|1126.9|1130.83|1128.33|1129.39|1126.89|0
1663293600000|2022-09-16 02:00:00|1129.63|1127.13|1129.87|1127.37|1130.59|1128.09|1129.39|1126.89|0
1663297200000|2022-09-16 03:00:00|1129.63|1127.13|1129.38|1126.88|1130.1|1127.6|1129.38|1126.88|0
1663300800000|2022-09-16 04:00:00|1129.37|1126.87|1129.39|1126.89|1129.62|1127.12|1128.67|1126.17|0
1663304400000|2022-09-16 05:00:00|1129.38|1126.88|1128.19|1125.69|1129.87|1127.37|1127.96|1125.46|0
1663308000000|2022-09-16 06:00:00|1127.96|1125.46|1127.52|1125.02|1130.1|1127.6|1125.92|1123.42|0
1663311600000|2022-09-16 07:00:00|1127.75|1125.25|1127.92|1127.42|1139.88|1139.38|1126.82|1125.02|188
1663315200000|2022-09-16 08:00:00|1127.97|1127.47|1126.72|1126.22|1129.22|1128.72|1124.47|1123.97|102
1663318800000|2022-09-16 09:00:00|1126.67|1126.17|1128.02|1127.52|1129.02|1128.52|1121.27|1120.77|207
1663322400000|2022-09-16 10:00:00|1127.97|1127.47|1126.87|1126.37|1128.87|1128.37|1122.62|1122.12|130
1663326000000|2022-09-16 11:00:00|1126.57|1126.07|1127.42|1126.92|1127.97|1127.47|1123.57|1123.07|138
1663329600000|2022-09-16 12:00:00|1127.37|1126.87|1118.22|1117.72|1127.37|1126.87|1114.32|1113.82|35
1663333200000|2022-09-16 13:00:00|1118.27|1117.77|1112.47|1111.97|1122.77|1122.27|1111.47|1110.97|174
1663336800000|2022-09-16 14:00:00|1112.57|1112.07|1118.54|1116.04|1122.9|1120.4|1112.57|1112.07|2301
1663340400000|2022-09-16 15:00:00|1118.55|1116.05|1117.66|1115.16|1119.28|1116.78|1115.49|1112.99|0
1663344000000|2022-09-16 16:00:00|1117.67|1115.17|1116.68|1114.18|1117.9|1115.4|1113.79|1111.29|0
1663347600000|2022-09-16 17:00:00|1116.69|1114.19|1115.7|1113.2|1117.4|1114.9|1114.74|1112.24|0
1663351200000|2022-09-16 18:00:00|1115.58|1113.08|1118.4|1115.9|1119.13|1116.63|1115.46|1112.96|0
1663354800000|2022-09-16 19:00:00|1118.64|1116.14|1119.27|1116.77|1121.06|1118.56|1116.72|1114.22|0
1663358400000|2022-09-16 20:00:00|1119.22|1116.72|1122.04|1119.54|1122.33|1119.83|1118.96|1116.46|0
1663362000000|2022-09-16 21:00:00|1122.67|1120.17|1122.67|1120.17|1122.67|1120.17|1122.67|1120.17|0
1663538400000|2022-09-18 22:00:00|1119.46|1116.96|1117.38|1114.88|1119.46|1116.96|1115.41|1112.91|0
1663542000000|2022-09-18 23:00:00|1117.35|1114.85|1117.4|1114.9|1118.27|1115.77|1116.97|1114.47|0
1663545600000|2022-09-19 00:00:00|1117.36|1114.86|1120.09|1117.59|1120.81|1118.31|1116.79|1114.29|0
1663549200000|2022-09-19 01:00:00|1119.86|1117.36|1121.06|1118.56|1121.06|1118.56|1118.67|1116.17|0
1663552800000|2022-09-19 02:00:00|1120.09|1117.59|1117.67|1115.17|1120.1|1117.6|1115.76|1113.26|0
1663556400000|2022-09-19 03:00:00|1117.66|1115.16|1117.56|1115.06|1118.61|1116.11|1117.18|1114.68|0
1663560000000|2022-09-19 04:00:00|1117.67|1115.17|1117.91|1115.41|1118.14|1115.64|1116.95|1114.45|0
1663563600000|2022-09-19 05:00:00|1117.9|1115.4|1115.77|1113.27|1119.81|1117.31|1115.54|1113.04|0
1663567200000|2022-09-19 06:00:00|1115.76|1113.26|1114.35|1111.85|1115.76|1113.26|1112.91|1110.41|0
1663570800000|2022-09-19 07:00:00|1114.12|1111.62|1092.12|1091.62|1114.12|1111.62|1090.21|1089.71|106
1663574400000|2022-09-19 08:00:00|1092.22|1091.72|1085.07|1084.57|1092.22|1091.72|1084.92|1084.42|160
1663578000000|2022-09-19 09:00:00|1085.12|1084.62|1076.82|1076.32|1088.22|1087.72|1075.62|1075.12|129
1663581600000|2022-09-19 10:00:00|1076.77|1076.27|1078.72|1078.22|1079.52|1079.02|1070.47|1069.97|15
1663585200000|2022-09-19 11:00:00|1078.82|1078.32|1086.37|1085.87|1086.62|1086.12|1078.82|1078.32|22
1663588800000|2022-09-19 12:00:00|1086.32|1085.82|1089.62|1089.12|1090.07|1089.57|1085.32|1084.82|189
1663592400000|2022-09-19 13:00:00|1089.72|1089.22|1103.97|1103.47|1105.57|1105.07|1088.77|1088.27|189
1663596000000|2022-09-19 14:00:00|1104.02|1103.52|1110.75|1108.25|1111.93|1109.43|1100.12|1099.62|1420
1663599600000|2022-09-19 15:00:00|1110.76|1108.26|1106.75|1104.25|1112.42|1109.92|1106.66|1104.16|0
1663603200000|2022-09-19 16:00:00|1106.76|1104.26|1109.54|1107.04|1109.78|1107.28|1106.02|1103.52|0
1663606800000|2022-09-19 17:00:00|1109.53|1107.03|1108.45|1105.95|1109.55|1107.05|1107.62|1105.12|0
1663610400000|2022-09-19 18:00:00|1108.57|1106.07|1109.29|1106.79|1109.29|1106.79|1107.36|1104.86|0
1663614000000|2022-09-19 19:00:00|1109.52|1107.02|1111.43|1108.93|1111.78|1109.28|1109.52|1107.02|0
1663617600000|2022-09-19 20:00:00|1111.44|1108.94|1112.64|1110.14|1113.47|1110.97|1111.24|1108.74|0
1663621200000|2022-09-19 21:00:00|1112.66|1110.16|1112.83|1110.33|1112.88|1110.38|1112.52|1110.02|0
1663624800000|2022-09-19 22:00:00|1112.82|1110.32|1112.92|1110.42|1113.73|1111.23|1112.28|1109.78|0
1663628400000|2022-09-19 23:00:00|1112.93|1110.43|1114.37|1111.87|1114.37|1111.87|1112.71|1110.21|0
1663632000000|2022-09-20 00:00:00|1114.26|1111.76|1112.06|1109.56|1114.9|1112.4|1111.58|1109.08|0
1663635600000|2022-09-20 01:00:00|1111.83|1109.33|1111.58|1109.08|1112.05|1109.55|1110.41|1107.91|0
1663639200000|2022-09-20 02:00:00|1111.35|1108.85|1112.17|1109.67|1112.29|1109.79|1111.34|1108.84|0
1663642800000|2022-09-20 03:00:00|1112.28|1109.78|1111.83|1109.33|1112.28|1109.78|1111.58|1109.08|0
1663646400000|2022-09-20 04:00:00|1111.84|1109.34|1111.6|1109.1|1112.07|1109.57|1111.6|1109.1|0
1663650000000|2022-09-20 05:00:00|1111.37|1108.87|1113.54|1111.04|1113.78|1111.28|1111.36|1108.86|0
1663653600000|2022-09-20 06:00:00|1113.77|1111.27|1113.6|1111.1|1114.53|1112.03|1110.97|1108.47|0
1663657200000|2022-09-20 07:00:00|1113.37|1110.87|1101.98|1101.48|1115.85|1115.35|1100.73|1100.23|66
1663660800000|2022-09-20 08:00:00|1102.18|1101.68|1104.78|1104.28|1107.08|1106.58|1100.58|1100.08|81
1663664400000|2022-09-20 09:00:00|1104.88|1104.38|1100.33|1099.83|1105.08|1104.58|1098.13|1097.63|51
1663668000000|2022-09-20 10:00:00|1100.43|1099.93|1100.38|1099.88|1105.78|1105.28|1098.43|1097.93|45
1663671600000|2022-09-20 11:00:00|1100.28|1099.78|1100.27|1099.77|1103.38|1102.88|1099.43|1098.93|12
1663675200000|2022-09-20 12:00:00|1100.32|1099.82|1100.72|1100.22|1101.77|1101.27|1097.82|1097.32|8
1663678800000|2022-09-20 13:00:00|1100.67|1100.17|1095.82|1095.32|1101.17|1100.67|1094.87|1094.37|65
1663682400000|2022-09-20 14:00:00|1095.77|1095.27|1098.65|1096.15|1098.65|1096.15|1093.62|1093.12|381
1663686000000|2022-09-20 15:00:00|1098.42|1095.92|1099.41|1096.91|1099.42|1096.92|1096.78|1094.28|0
1663689600000|2022-09-20 16:00:00|1099.42|1096.92|1096.31|1093.81|1099.9|1097.4|1095.36|1092.86|0
1663693200000|2022-09-20 17:00:00|1096.08|1093.58|1089.89|1087.39|1096.55|1094.05|1089.65|1087.15|0
1663696800000|2022-09-20 18:00:00|1089.9|1087.4|1093.25|1090.75|1093.74|1091.24|1089.89|1087.39|0
1663700400000|2022-09-20 19:00:00|1093.02|1090.52|1095.92|1093.42|1097.85|1095.35|1092.3|1089.8|0
1663704000000|2022-09-20 20:00:00|1096.36|1093.86|1097.9|1095.4|1098.43|1095.93|1096.36|1093.86|0
1663707600000|2022-09-20 21:00:00|1097.88|1095.38|1097.41|1094.91|1097.9|1095.4|1097.32|1094.82|0
1663711200000|2022-09-20 22:00:00|1097.48|1094.98|1097.03|1094.53|1097.53|1095.03|1096.17|1093.67|0
1663714800000|2022-09-20 23:00:00|1097.08|1094.58|1096.82|1094.32|1097.24|1094.74|1095.7|1093.2|0
1663718400000|2022-09-21 00:00:00|1096.81|1094.31|1096.44|1093.94|1097.95|1095.45|1095.96|1093.46|0
1663722000000|2022-09-21 01:00:00|1096.32|1093.82|1094.79|1092.29|1096.68|1094.18|1094.32|1091.82|0
1663725600000|2022-09-21 02:00:00|1094.91|1092.41|1095.75|1093.25|1095.99|1093.49|1094.78|1092.28|0
1663729200000|2022-09-21 03:00:00|1095.87|1093.37|1095.99|1093.49|1095.99|1093.49|1095.27|1092.77|0
1663732800000|2022-09-21 04:00:00|1095.98|1093.48|1095.05|1092.55|1095.98|1093.48|1094.81|1092.31|0
1663736400000|2022-09-21 05:00:00|1095.28|1092.78|1093.32|1090.82|1097.62|1095.12|1092.84|1090.34|0
1663740000000|2022-09-21 06:00:00|1093.09|1090.59|1097.83|1095.33|1098.96|1096.46|1090.97|1088.47|0
1663743600000|2022-09-21 07:00:00|1098.29|1095.79|1114.32|1113.82|1117.12|1116.62|1095.5|1093|94
1663747200000|2022-09-21 08:00:00|1114.37|1113.87|1115.67|1115.17|1119.82|1119.32|1113.92|1113.42|21
1663750800000|2022-09-21 09:00:00|1115.62|1115.12|1116.47|1115.97|1117.87|1117.37|1114.67|1114.17|1
1663754400000|2022-09-21 10:00:00|1116.37|1115.87|1121.12|1120.62|1121.12|1120.62|1116.37|1115.87|45
1663758000000|2022-09-21 11:00:00|1121.17|1120.67|1120.2|1119.7|1123.42|1122.92|1119.12|1118.62|23
1663761600000|2022-09-21 12:00:00|1120.15|1119.65|1117.5|1117|1121|1120.5|1115.25|1114.75|20
1663765200000|2022-09-21 13:00:00|1117.55|1117.05|1107.35|1106.85|1118.05|1117.55|1106.8|1106.3|86
1663768800000|2022-09-21 14:00:00|1107.3|1106.8|1108.11|1105.61|1109.06|1106.8|1103.35|1102.85|195
1663772400000|2022-09-21 15:00:00|1108.12|1105.62|1109.85|1107.35|1110.68|1108.18|1107.16|1104.66|0
1663776000000|2022-09-21 16:00:00|1109.97|1107.47|1109.26|1106.76|1110.95|1108.45|1109.26|1106.76|0
1663779600000|2022-09-21 17:00:00|1109.27|1106.77|1110.03|1107.53|1110.48|1107.98|1108.78|1106.28|0
1663783200000|2022-09-21 18:00:00|1110.04|1107.54|1112.4|1109.9|1115.23|1112.73|1100.56|1098.06|0
1663786800000|2022-09-21 19:00:00|1112.51|1110.01|1097.64|1095.14|1113.37|1110.87|1097.64|1095.14|0
1663790400000|2022-09-21 20:00:00|1097.75|1095.25|1097.61|1095.11|1098.42|1095.92|1095.34|1092.84|0
1663794000000|2022-09-21 21:00:00|1097.63|1095.13|1097.76|1095.26|1098.04|1095.54|1097.49|1094.99|0
1663797600000|2022-09-21 22:00:00|1097.74|1095.24|1095.65|1093.15|1098.88|1096.38|1095.34|1092.84|0
1663801200000|2022-09-21 23:00:00|1095.6|1093.1|1094.54|1092.04|1096.15|1093.65|1094.51|1092.01|0
1663804800000|2022-09-22 00:00:00|1094.49|1091.99|1091.77|1089.27|1096.23|1093.73|1091.29|1088.79|0
1663808400000|2022-09-22 01:00:00|1092.01|1089.51|1093.34|1090.84|1093.34|1090.84|1089.87|1087.37|0
1663812000000|2022-09-22 02:00:00|1093.57|1091.07|1095.47|1092.97|1095.96|1093.46|1092.85|1090.35|0
1663815600000|2022-09-22 03:00:00|1095.46|1092.96|1095.75|1093.25|1096.23|1093.73|1094.51|1092.01|0
1663819200000|2022-09-22 04:00:00|1095.99|1093.49|1096.46|1093.96|1097.18|1094.68|1095.63|1093.13|0
1663822800000|2022-09-22 05:00:00|1096.45|1093.95|1097.24|1094.74|1098.36|1095.86|1096.22|1093.72|0
1663826400000|2022-09-22 06:00:00|1097.47|1094.97|1095.88|1093.38|1100.3|1097.8|1094.22|1091.72|0
1663830000000|2022-09-22 07:00:00|1096|1093.5|1103.28|1102.78|1106.08|1105.58|1091.63|1091.13|108
1663833600000|2022-09-22 08:00:00|1103.38|1102.88|1107.78|1107.28|1109.98|1109.48|1102.38|1101.88|31
1663837200000|2022-09-22 09:00:00|1107.68|1107.18|1105.5|1105|1109.45|1108.95|1103.68|1103.18|54
1663840800000|2022-09-22 10:00:00|1105.55|1105.05|1101.65|1101.15|1105.9|1105.4|1100.9|1100.4|16
1663844400000|2022-09-22 11:00:00|1101.7|1101.2|1101.33|1100.83|1102.7|1102.2|1097.3|1096.8|152
1663848000000|2022-09-22 12:00:00|1101.28|1100.78|1106.13|1105.63|1107.38|1106.88|1100.83|1100.33|93
1663851600000|2022-09-22 13:00:00|1106.08|1105.58|1102.88|1102.38|1110.83|1110.33|1101.98|1101.48|160
1663855200000|2022-09-22 14:00:00|1102.93|1102.43|1103.7|1101.2|1107.35|1105.36|1101.06|1100.56|34
1663858800000|2022-09-22 15:00:00|1103.46|1100.96|1102.95|1100.45|1104.65|1102.15|1101.53|1099.03|0
1663862400000|2022-09-22 16:00:00|1102.84|1100.34|1104.41|1101.91|1105.87|1103.37|1102.58|1100.08|0
1663866000000|2022-09-22 17:00:00|1104.65|1102.15|1104.19|1101.69|1105.15|1102.65|1101.52|1099.02|0
1663869600000|2022-09-22 18:00:00|1104.2|1101.7|1104.9|1102.4|1105.15|1102.65|1101.5|1099|0
1663873200000|2022-09-22 19:00:00|1104.91|1102.41|1104.81|1102.31|1108.54|1106.04|1104.69|1102.19|0
1663876800000|2022-09-22 20:00:00|1104.97|1102.47|1105.56|1103.06|1106.35|1103.85|1104.08|1101.58|0
1663880400000|2022-09-22 21:00:00|1105.55|1103.05|1105.94|1103.44|1106.01|1103.51|1105.31|1102.81|0
1663884000000|2022-09-22 22:00:00|1105.95|1103.45|1105.75|1103.25|1106.62|1104.12|1104.98|1102.48|0
1663887600000|2022-09-22 23:00:00|1105.77|1103.27|1106.57|1104.07|1106.74|1104.24|1105.46|1102.96|0
1663891200000|2022-09-23 00:00:00|1106.59|1104.09|1106.24|1103.74|1107.51|1105.01|1105.79|1103.29|0
1663894800000|2022-09-23 01:00:00|1106.23|1103.73|1105.97|1103.47|1106.23|1103.73|1104.53|1102.03|0
1663898400000|2022-09-23 02:00:00|1105.73|1103.23|1102.56|1100.06|1105.97|1103.47|1102.56|1100.06|0
1663902000000|2022-09-23 03:00:00|1102.57|1100.07|1101.61|1099.11|1103.29|1100.79|1101.13|1098.63|0
1663905600000|2022-09-23 04:00:00|1101.49|1098.99|1099.73|1097.23|1101.62|1099.12|1099.37|1096.87|0
1663909200000|2022-09-23 05:00:00|1099.97|1097.47|1101.64|1099.14|1102.36|1099.86|1099.85|1097.35|0
1663912800000|2022-09-23 06:00:00|1101.41|1098.91|1100.61|1098.11|1103.79|1101.29|1100.29|1097.79|0
1663916400000|2022-09-23 07:00:00|1100.84|1098.34|1091.61|1091.11|1103.46|1102.96|1089.26|1088.76|202
1663920000000|2022-09-23 08:00:00|1091.56|1091.06|1082.06|1081.56|1092.01|1091.51|1082.06|1081.56|209
1663923600000|2022-09-23 09:00:00|1082.01|1081.51|1078.76|1078.26|1084.26|1083.76|1076.16|1075.66|67
1663927200000|2022-09-23 10:00:00|1078.61|1078.11|1071.41|1070.91|1079.31|1078.81|1070.41|1069.91|53
1663930800000|2022-09-23 11:00:00|1071.36|1070.86|1074.31|1073.81|1076.36|1075.86|1068.86|1068.36|327
1663934400000|2022-09-23 12:00:00|1074.26|1073.76|1074.76|1074.26|1078.31|1077.81|1072.56|1072.06|148
1663938000000|2022-09-23 13:00:00|1074.66|1074.16|1063.71|1063.21|1074.81|1074.31|1062.66|1062.16|345
1663941600000|2022-09-23 14:00:00|1063.81|1063.31|1066.05|1063.55|1067.53|1066.03|1061.66|1061.16|204
1663945200000|2022-09-23 15:00:00|1066.06|1063.56|1063.46|1060.96|1067.72|1065.22|1062.04|1059.54|0
1663948800000|2022-09-23 16:00:00|1063.7|1061.2|1066|1063.5|1066.23|1063.73|1061.24|1058.74|0
1663952400000|2022-09-23 17:00:00|1065.99|1063.49|1065.96|1063.46|1066.95|1064.45|1063.83|1061.33|0
1663956000000|2022-09-23 18:00:00|1065.73|1063.23|1061.96|1059.46|1066.46|1063.96|1061.59|1059.09|0
1663959600000|2022-09-23 19:00:00|1061.84|1059.34|1067.25|1064.75|1068.17|1065.67|1061.84|1059.34|0
1663963200000|2022-09-23 20:00:00|1067.24|1064.74|1066.92|1064.42|1067.4|1064.9|1065.25|1062.75|0
1663966800000|2022-09-23 21:00:00|1066.87|1064.37|1066.87|1064.37|1066.87|1064.37|1066.87|1064.37|0
1664143200000|2022-09-25 22:00:00|1064|1061.5|1067.31|1064.81|1069|1066.5|1062.04|1059.54|0
1664146800000|2022-09-25 23:00:00|1067.36|1064.86|1066.25|1063.75|1068.12|1065.62|1065.23|1062.73|0
1664150400000|2022-09-26 00:00:00|1066.13|1063.63|1064.08|1061.58|1069.32|1066.82|1063.38|1060.88|0
1664154000000|2022-09-26 01:00:00|1063.85|1061.35|1065.05|1062.55|1065.52|1063.02|1061.73|1059.23|0
1664157600000|2022-09-26 02:00:00|1065.06|1062.56|1065.58|1063.08|1067.27|1064.77|1064.82|1062.32|0
1664161200000|2022-09-26 03:00:00|1065.35|1062.85|1063.95|1061.45|1066.32|1063.82|1063.47|1060.97|0
1664164800000|2022-09-26 04:00:00|1063.94|1061.44|1061.68|1059.18|1064.43|1061.93|1061.21|1058.71|0
1664168400000|2022-09-26 05:00:00|1061.79|1059.29|1060.2|1057.7|1062.62|1060.12|1058.94|1056.44|0
1664172000000|2022-09-26 06:00:00|1060.21|1057.71|1058.3|1055.8|1063.5|1061|1057.75|1055.25|0
1664175600000|2022-09-26 07:00:00|1058.07|1055.57|1060.38|1059.88|1065.2|1064.7|1050.2|1049.7|1288
1664179200000|2022-09-26 08:00:00|1060.43|1059.93|1060.93|1060.43|1065.38|1064.88|1056.63|1056.13|55
1664182800000|2022-09-26 09:00:00|1060.88|1060.38|1054.23|1053.73|1061.23|1060.73|1051.03|1050.53|92
1664186400000|2022-09-26 10:00:00|1054.28|1053.78|1053.03|1052.53|1056.63|1056.13|1048.88|1048.38|308
1664190000000|2022-09-26 11:00:00|1053.08|1052.58|1057.9|1057.4|1058.45|1057.95|1051.83|1051.33|75
1664193600000|2022-09-26 12:00:00|1058|1057.5|1062.4|1061.9|1063.2|1062.7|1053|1052.5|157
1664197200000|2022-09-26 13:00:00|1062.35|1061.85|1066.5|1066|1066.85|1066.35|1055.45|1054.95|146
1664200800000|2022-09-26 14:00:00|1066.4|1065.9|1066.66|1064.16|1070|1068.26|1063.65|1063.15|166
1664204400000|2022-09-26 15:00:00|1066.89|1064.39|1063.08|1060.58|1067.37|1064.87|1060.67|1058.17|0
1664208000000|2022-09-26 16:00:00|1063.09|1060.59|1062.07|1059.57|1063.31|1060.81|1059.19|1056.69|0
1664211600000|2022-09-26 17:00:00|1061.83|1059.33|1058.22|1055.72|1061.84|1059.34|1057.73|1055.23|0
1664215200000|2022-09-26 18:00:00|1058.21|1055.71|1061.21|1058.71|1061.94|1059.44|1057.98|1055.48|0
1664218800000|2022-09-26 19:00:00|1061.22|1058.72|1060.14|1057.64|1062.51|1060.01|1059.39|1056.89|0
1664222400000|2022-09-26 20:00:00|1060.71|1058.21|1060.34|1057.84|1061.59|1059.09|1059.17|1056.67|0
1664226000000|2022-09-26 21:00:00|1060.44|1057.94|1060.17|1057.67|1060.48|1057.98|1060.05|1057.55|0
1664229600000|2022-09-26 22:00:00|1060.18|1057.68|1061.44|1058.94|1061.56|1059.06|1059.55|1057.05|0
1664233200000|2022-09-26 23:00:00|1061.41|1058.91|1062.92|1060.42|1063.47|1060.97|1061.41|1058.91|0
1664236800000|2022-09-27 00:00:00|1062.97|1060.47|1064.81|1062.31|1065.05|1062.55|1062.51|1060.01|0
1664240400000|2022-09-27 01:00:00|1065.04|1062.54|1065.14|1062.64|1066.46|1063.96|1064.1|1061.6|0
1664244000000|2022-09-27 02:00:00|1065.03|1062.53|1064.61|1062.11|1066.26|1063.76|1063.68|1061.18|0
1664247600000|2022-09-27 03:00:00|1064.62|1062.12|1064.85|1062.35|1065.56|1063.06|1063.41|1060.91|0
1664251200000|2022-09-27 04:00:00|1064.73|1062.23|1064.62|1062.12|1065.33|1062.83|1063.91|1061.41|0
1664254800000|2022-09-27 05:00:00|1064.85|1062.35|1067.93|1065.43|1068.94|1066.44|1063.68|1061.18|0
1664258400000|2022-09-27 06:00:00|1067.7|1065.2|1068.49|1065.99|1072.07|1069.57|1067.11|1064.61|0
1664262000000|2022-09-27 07:00:00|1068.95|1066.45|1074.76|1074.26|1077.26|1076.76|1067.8|1065.3|188
1664265600000|2022-09-27 08:00:00|1074.71|1074.21|1070.06|1069.56|1075.96|1075.46|1068.86|1068.36|21
1664269200000|2022-09-27 09:00:00|1070.01|1069.51|1068.46|1067.96|1072.26|1071.76|1067.61|1067.11|376
1664272800000|2022-09-27 10:00:00|1068.56|1068.06|1074.31|1073.81|1076.36|1075.86|1068.56|1068.06|60
1664276400000|2022-09-27 11:00:00|1074.26|1073.76|1077.47|1076.97|1079.01|1078.51|1073.91|1073.41|68
1664280000000|2022-09-27 12:00:00|1077.42|1076.92|1076.92|1076.42|1078.62|1078.12|1075.37|1074.87|74
1664283600000|2022-09-27 13:00:00|1076.97|1076.47|1081.02|1080.52|1081.02|1080.52|1071.92|1071.42|140
1664287200000|2022-09-27 14:00:00|1081.07|1080.57|1085.17|1082.67|1086.61|1084.11|1076.12|1075.62|332
1664290800000|2022-09-27 15:00:00|1085.41|1082.91|1071.98|1069.48|1086.13|1083.63|1071.14|1068.64|0
1664294400000|2022-09-27 16:00:00|1071.97|1069.47|1072.15|1069.65|1072.68|1070.18|1067.03|1064.53|0
1664298000000|2022-09-27 17:00:00|1071.91|1069.41|1070.19|1067.69|1072.14|1069.64|1068.49|1065.99|0
1664301600000|2022-09-27 18:00:00|1069.95|1067.45|1074.13|1071.63|1074.64|1072.14|1069.7|1067.2|0
1664305200000|2022-09-27 19:00:00|1074.01|1071.51|1074.29|1071.79|1074.56|1072.06|1071.02|1068.52|0
1664308800000|2022-09-27 20:00:00|1074.28|1071.78|1074.82|1072.32|1075.01|1072.51|1072.13|1069.63|0
1664312400000|2022-09-27 21:00:00|1074.79|1072.29|1074.97|1072.47|1074.97|1072.47|1074.27|1071.77|0
1664316000000|2022-09-27 22:00:00|1075.02|1072.52|1075.22|1072.72|1075.75|1073.25|1073.68|1071.18|0
1664319600000|2022-09-27 23:00:00|1075.21|1072.71|1074.02|1071.52|1075.76|1073.26|1073.69|1071.19|0
1664323200000|2022-09-28 00:00:00|1074.03|1071.53|1075.96|1073.46|1077.67|1075.17|1074.03|1071.53|0
1664326800000|2022-09-28 01:00:00|1075.95|1073.45|1070.81|1068.31|1076.93|1074.43|1069.12|1066.62|0
1664330400000|2022-09-28 02:00:00|1070.58|1068.08|1066.23|1063.73|1070.81|1068.31|1065.03|1062.53|0
1664334000000|2022-09-28 03:00:00|1066.46|1063.96|1066.17|1063.67|1068.18|1065.68|1064.72|1062.22|0
1664337600000|2022-09-28 04:00:00|1066.16|1063.66|1066.41|1063.91|1067.87|1065.37|1064.72|1062.22|0
1664341200000|2022-09-28 05:00:00|1066.29|1063.79|1069.88|1067.38|1069.88|1067.38|1063.77|1061.27|0
1664344800000|2022-09-28 06:00:00|1070|1067.5|1066.24|1063.74|1071.81|1069.31|1065.76|1063.26|0
1664348400000|2022-09-28 07:00:00|1066.48|1063.98|1046.02|1045.52|1069.16|1066.66|1031.97|1031.47|275
1664352000000|2022-09-28 08:00:00|1046.07|1045.57|1041.52|1041.02|1050.12|1049.62|1039.67|1039.17|69
1664355600000|2022-09-28 09:00:00|1041.47|1040.97|1039.37|1038.87|1042.22|1041.72|1029.52|1029.02|129
1664359200000|2022-09-28 10:00:00|1039.32|1038.82|1044.07|1043.57|1046.77|1046.27|1034.97|1034.47|218
1664362800000|2022-09-28 11:00:00|1044.12|1043.62|1042.92|1042.42|1049.12|1048.62|1039.07|1038.57|296
1664366400000|2022-09-28 12:00:00|1042.97|1042.47|1047.55|1047.05|1051.75|1051.25|1042.67|1042.17|37
1664370000000|2022-09-28 13:00:00|1047.5|1047|1050.15|1049.65|1050.15|1049.65|1042.45|1041.95|33
1664373600000|2022-09-28 14:00:00|1050.1|1049.6|1050.5|1048|1051.48|1050.6|1045.74|1044.85|154
1664377200000|2022-09-28 15:00:00|1050.49|1047.99|1054.52|1052.02|1054.76|1052.26|1049.78|1047.28|0
1664380800000|2022-09-28 16:00:00|1054.53|1052.03|1054.79|1052.29|1056.67|1054.17|1053.59|1051.09|0
1664384400000|2022-09-28 17:00:00|1055.02|1052.52|1055.24|1052.74|1057.16|1054.66|1054.07|1051.57|0
1664388000000|2022-09-28 18:00:00|1055.35|1052.85|1055.52|1053.02|1056.23|1053.73|1054.53|1052.03|0
1664391600000|2022-09-28 19:00:00|1055.51|1053.01|1057.42|1054.92|1059.82|1057.32|1055.29|1052.79|0
1664395200000|2022-09-28 20:00:00|1057.7|1055.2|1057.06|1054.56|1058.5|1056|1056.92|1054.42|0
1664398800000|2022-09-28 21:00:00|1057.08|1054.58|1057.37|1054.87|1057.72|1055.22|1057.01|1054.51|0
1664402400000|2022-09-28 22:00:00|1057.36|1054.86|1056.37|1053.87|1058.38|1055.88|1055.78|1053.28|0
1664406000000|2022-09-28 23:00:00|1056.38|1053.88|1056.66|1054.16|1056.96|1054.46|1056.11|1053.61|0
1664409600000|2022-09-29 00:00:00|1056.7|1054.2|1056.72|1054.22|1058.61|1056.11|1056.01|1053.51|0
1664413200000|2022-09-29 01:00:00|1056.6|1054.1|1055.78|1053.28|1057.19|1054.69|1055.54|1053.04|0
1664416800000|2022-09-29 02:00:00|1055.77|1053.27|1053.79|1051.29|1056.25|1053.75|1053.08|1050.58|0
1664420400000|2022-09-29 03:00:00|1053.8|1051.3|1055.9|1053.4|1056.14|1053.64|1053.56|1051.06|0
1664424000000|2022-09-29 04:00:00|1055.91|1053.41|1055.7|1053.2|1056.85|1054.35|1055.38|1052.88|0
1664427600000|2022-09-29 05:00:00|1055.47|1052.97|1050.43|1047.93|1056.4|1053.9|1049.48|1046.98|0
1664431200000|2022-09-29 06:00:00|1050.42|1047.92|1048.86|1046.36|1052.38|1049.88|1048.32|1045.82|0
1664434800000|2022-09-29 07:00:00|1048.88|1046.38|1035.7|1035.2|1049.89|1049.39|1030.15|1029.65|421
1664438400000|2022-09-29 08:00:00|1035.6|1035.1|1032.4|1031.9|1035.65|1035.15|1029.35|1028.85|89
1664442000000|2022-09-29 09:00:00|1032.45|1031.95|1046.05|1045.55|1047.05|1046.55|1032.45|1031.95|72
1664445600000|2022-09-29 10:00:00|1046|1045.5|1047.85|1047.35|1049.85|1049.35|1044.25|1043.75|81
1664449200000|2022-09-29 11:00:00|1047.9|1047.4|1048.19|1047.69|1050.09|1049.59|1046.4|1045.9|29
1664452800000|2022-09-29 12:00:00|1048.14|1047.64|1041.94|1041.44|1048.59|1048.09|1040.69|1040.19|40
1664456400000|2022-09-29 13:00:00|1041.99|1041.49|1039.14|1038.64|1042.99|1042.49|1037.94|1037.44|115
1664460000000|2022-09-29 14:00:00|1039.19|1038.69|1034.22|1031.72|1039.24|1038.74|1028.53|1027.11|603
1664463600000|2022-09-29 15:00:00|1034.21|1031.71|1038|1035.5|1039.42|1036.92|1034.2|1031.7|0
1664467200000|2022-09-29 16:00:00|1037.89|1035.39|1036.27|1033.77|1038.72|1036.22|1035.8|1033.3|0
1664470800000|2022-09-29 17:00:00|1036.26|1033.76|1033.39|1030.89|1036.74|1034.24|1033.38|1030.88|0
1664474400000|2022-09-29 18:00:00|1033.5|1031|1033.58|1031.08|1035.76|1033.26|1032.18|1029.68|0
1664478000000|2022-09-29 19:00:00|1033.57|1031.07|1037.68|1035.18|1038.86|1036.36|1033.57|1031.07|0
1664481600000|2022-09-29 20:00:00|1038.02|1035.52|1038.38|1035.88|1039.73|1037.23|1037.86|1035.36|0
1664485200000|2022-09-29 21:00:00|1038.31|1035.81|1037.9|1035.4|1038.38|1035.88|1037.9|1035.4|0
1664488800000|2022-09-29 22:00:00|1037.81|1035.31|1039.37|1036.87|1040.23|1037.73|1037.4|1034.9|0
1664492400000|2022-09-29 23:00:00|1039.38|1036.88|1040.39|1037.89|1040.89|1038.39|1039.16|1036.66|0
1664496000000|2022-09-30 00:00:00|1040.4|1037.9|1036.04|1033.54|1040.7|1038.2|1034.15|1031.65|0
1664499600000|2022-09-30 01:00:00|1035.81|1033.31|1036.3|1033.8|1037.48|1034.98|1034.64|1032.14|0
1664503200000|2022-09-30 02:00:00|1036.53|1034.03|1035.67|1033.17|1037.23|1034.73|1033.2|1030.7|0
1664506800000|2022-09-30 03:00:00|1035.78|1033.28|1033.19|1030.69|1036.02|1033.52|1032.95|1030.45|0
1664510400000|2022-09-30 04:00:00|1033.18|1030.68|1030.76|1028.26|1033.66|1031.16|1029.88|1027.38|0
1664514000000|2022-09-30 05:00:00|1030.53|1028.03|1030.24|1027.74|1034.59|1032.09|1030.24|1027.74|0
1664517600000|2022-09-30 06:00:00|1030.47|1027.97|1032.39|1029.89|1034.02|1031.52|1029.17|1026.67|0
1664521200000|2022-09-30 07:00:00|1032.62|1030.12|1054.89|1054.39|1055.49|1054.99|1031.7|1029.2|316
1664524800000|2022-09-30 08:00:00|1054.94|1054.44|1047.99|1047.49|1056.69|1056.19|1047.89|1047.39|160
1664528400000|2022-09-30 09:00:00|1048.04|1047.54|1049.59|1049.09|1052.49|1051.99|1045.34|1044.84|108
1664532000000|2022-09-30 10:00:00|1049.49|1048.99|1051.64|1051.14|1052.79|1052.29|1047.64|1047.14|172
1664535600000|2022-09-30 11:00:00|1051.79|1051.29|1042.78|1042.28|1052.89|1052.39|1041.28|1040.78|184
1664539200000|2022-09-30 12:00:00|1042.83|1042.33|1045.53|1045.03|1046.48|1045.98|1038.83|1038.33|179
1664542800000|2022-09-30 13:00:00|1045.63|1045.13|1052.58|1052.08|1052.63|1052.13|1042.13|1041.63|227
1664546400000|2022-09-30 14:00:00|1052.63|1052.13|1057.05|1054.55|1057.07|1054.57|1048.74|1048.24|52
1664550000000|2022-09-30 15:00:00|1057.28|1054.78|1055.11|1052.61|1060.64|1058.14|1054.17|1051.67|0
1664553600000|2022-09-30 16:00:00|1055.12|1052.62|1054.86|1052.36|1055.84|1053.34|1052.95|1050.45|0
1664557200000|2022-09-30 17:00:00|1054.75|1052.25|1051.96|1049.46|1055.58|1053.08|1051.7|1049.2|0
1664560800000|2022-09-30 18:00:00|1051.95|1049.45|1049.52|1047.02|1053.64|1051.14|1049.04|1046.54|0
1664564400000|2022-09-30 19:00:00|1049.51|1047.01|1049.53|1047.03|1051.71|1049.21|1048.36|1045.86|0
1664568000000|2022-09-30 20:00:00|1049.29|1046.79|1050.43|1047.93|1051.45|1048.95|1047.77|1045.27|0
1664571600000|2022-09-30 21:00:00|1050.42|1047.92|1050.42|1047.92|1050.42|1047.92|1050.42|1047.92|0
1664748000000|2022-10-02 22:00:00|1048.39|1045.89|1054.16|1051.66|1055.03|1052.53|1047.49|1044.99|0
1664751600000|2022-10-02 23:00:00|1054.19|1051.69|1049.4|1046.9|1054.76|1052.26|1048.54|1046.04|0
1664755200000|2022-10-03 00:00:00|1049.38|1046.88|1044.82|1042.32|1049.87|1047.37|1043.75|1041.25|0
1664758800000|2022-10-03 01:00:00|1045.06|1042.56|1052.02|1049.52|1052.27|1049.77|1045.06|1042.56|0
1664762400000|2022-10-03 02:00:00|1052.03|1049.53|1048.31|1045.81|1052.26|1049.76|1047.96|1045.46|0
1664766000000|2022-10-03 03:00:00|1048.42|1045.92|1052.11|1049.61|1052.85|1050.35|1048.19|1045.69|0
1664769600000|2022-10-03 04:00:00|1051.99|1049.49|1052.9|1050.4|1053.27|1050.77|1050.9|1048.4|0
1664773200000|2022-10-03 05:00:00|1052.79|1050.29|1058.42|1055.92|1058.66|1056.16|1050.88|1048.38|0
1664776800000|2022-10-03 06:00:00|1058.3|1055.8|1057.53|1055.03|1062.47|1059.97|1053.31|1050.81|0
1664780400000|2022-10-03 07:00:00|1057.29|1054.79|1059.82|1059.32|1063.32|1062.82|1051.19|1050.69|83
1664784000000|2022-10-03 08:00:00|1059.92|1059.42|1063.32|1062.82|1065.42|1064.92|1055.87|1055.37|40
1664787600000|2022-10-03 09:00:00|1063.37|1062.87|1062.87|1062.37|1066.32|1065.82|1061.22|1060.72|8
1664791200000|2022-10-03 10:00:00|1062.82|1062.32|1066.27|1065.77|1066.52|1066.02|1062.62|1062.12|37
1664794800000|2022-10-03 11:00:00|1066.22|1065.72|1070.31|1069.81|1070.81|1070.31|1064.42|1063.92|172
1664798400000|2022-10-03 12:00:00|1070.21|1069.71|1071.71|1071.21|1073.71|1073.21|1068.96|1068.46|66
1664802000000|2022-10-03 13:00:00|1071.51|1071.01|1078.51|1078.01|1079.26|1078.76|1070.76|1070.26|310
1664805600000|2022-10-03 14:00:00|1078.71|1078.21|1078.43|1075.93|1079.71|1079.21|1074.62|1074.12|419
1664809200000|2022-10-03 15:00:00|1078.42|1075.92|1076.98|1074.48|1079.92|1077.42|1076.25|1073.75|0
1664812800000|2022-10-03 16:00:00|1076.99|1074.49|1077.49|1074.99|1079.65|1077.15|1076.27|1073.77|0
1664816400000|2022-10-03 17:00:00|1077.48|1074.98|1079.23|1076.73|1080.2|1077.7|1077.24|1074.74|0
1664820000000|2022-10-03 18:00:00|1078.99|1076.49|1083.03|1080.53|1083.52|1081.02|1078.99|1076.49|0
1664823600000|2022-10-03 19:00:00|1083.04|1080.54|1079.99|1077.49|1083.05|1080.55|1079.13|1076.63|0
1664827200000|2022-10-03 20:00:00|1080.51|1078.01|1081.06|1078.56|1081.77|1079.27|1080.24|1077.74|0
1664830800000|2022-10-03 21:00:00|1081.09|1078.59|1081.26|1078.76|1081.26|1078.76|1080.87|1078.37|0
1664834400000|2022-10-03 22:00:00|1081.48|1078.98|1080.12|1077.62|1082.32|1079.82|1079.25|1076.75|0
1664838000000|2022-10-03 23:00:00|1080.19|1077.69|1082.78|1080.28|1083.03|1080.53|1080.02|1077.52|0
1664841600000|2022-10-04 00:00:00|1082.76|1080.26|1087.06|1084.56|1087.53|1085.03|1082.28|1079.78|0
1664845200000|2022-10-04 01:00:00|1087.05|1084.55|1086.31|1083.81|1088.22|1085.72|1086.3|1083.8|0
1664848800000|2022-10-04 02:00:00|1086.3|1083.8|1086.8|1084.3|1087.04|1084.54|1085.1|1082.6|0
1664852400000|2022-10-04 03:00:00|1087.04|1084.54|1089.92|1087.42|1089.93|1087.43|1086.09|1083.59|0
1664856000000|2022-10-04 04:00:00|1089.93|1087.43|1090.42|1087.92|1091.62|1089.12|1089.43|1086.93|0
1664859600000|2022-10-04 05:00:00|1090.18|1087.68|1086.96|1084.46|1090.92|1088.42|1086.72|1084.22|0
1664863200000|2022-10-04 06:00:00|1086.73|1084.23|1086.66|1084.16|1087.97|1085.47|1083.04|1080.54|0
1664866800000|2022-10-04 07:00:00|1086.89|1084.39|1086.83|1086.33|1094.62|1094.12|1084.22|1082.02|100
1664870400000|2022-10-04 08:00:00|1086.88|1086.38|1084.38|1083.88|1089.78|1089.28|1083.63|1083.13|63
1664874000000|2022-10-04 09:00:00|1084.28|1083.78|1085.58|1085.08|1085.93|1085.43|1080.18|1079.68|3
1664877600000|2022-10-04 10:00:00|1085.53|1085.03|1082.18|1081.68|1086.83|1086.33|1081.73|1081.23|8
1664881200000|2022-10-04 11:00:00|1082.23|1081.73|1084.48|1083.98|1085.33|1084.83|1079.23|1078.73|35
1664884800000|2022-10-04 12:00:00|1084.43|1083.93|1085.08|1084.58|1086.53|1086.03|1083.23|1082.73|46
1664888400000|2022-10-04 13:00:00|1085.03|1084.53|1085.88|1085.38|1088.38|1087.88|1083.28|1082.78|134
1664892000000|2022-10-04 14:00:00|1085.83|1085.33|1088.89|1086.39|1089.79|1087.94|1085.08|1084.02|282
1664895600000|2022-10-04 15:00:00|1089.12|1086.62|1092.07|1089.57|1092.53|1090.03|1088.41|1085.91|0
1664899200000|2022-10-04 16:00:00|1092.06|1089.56|1089.27|1086.77|1092.31|1089.81|1088.79|1086.29|0
1664902800000|2022-10-04 17:00:00|1089.28|1086.78|1088.14|1085.64|1089.51|1087.01|1085.48|1082.98|0
1664906400000|2022-10-04 18:00:00|1088.37|1085.87|1088.43|1085.93|1089.13|1086.63|1086.04|1083.54|0
1664910000000|2022-10-04 19:00:00|1088.42|1085.92|1090.76|1088.26|1090.98|1088.48|1086.49|1083.99|0
1664913600000|2022-10-04 20:00:00|1090.95|1088.45|1090.59|1088.09|1091.65|1089.15|1089.98|1087.48|0
1664917200000|2022-10-04 21:00:00|1090.54|1088.04|1090.38|1087.88|1090.66|1088.16|1090.29|1087.79|0
1664920800000|2022-10-04 22:00:00|1090.37|1087.87|1089.18|1086.68|1090.45|1087.95|1088.75|1086.25|0
1664924400000|2022-10-04 23:00:00|1089.17|1086.67|1088.97|1086.47|1089.27|1086.77|1088.26|1085.76|0
1664928000000|2022-10-05 00:00:00|1088.96|1086.46|1088.36|1085.86|1089.08|1086.58|1086.97|1084.47|0
1664931600000|2022-10-05 01:00:00|1088.13|1085.63|1087.19|1084.69|1089.78|1087.28|1086.48|1083.98|0
1664935200000|2022-10-05 02:00:00|1087.42|1084.92|1087.88|1085.38|1089.28|1086.78|1086.71|1084.21|0
1664938800000|2022-10-05 03:00:00|1087.65|1085.15|1088.35|1085.85|1088.81|1086.31|1087.64|1085.14|0
1664942400000|2022-10-05 04:00:00|1088.12|1085.62|1087.64|1085.14|1088.58|1086.08|1087.64|1085.14|0
1664946000000|2022-10-05 05:00:00|1087.65|1085.15|1090.82|1088.32|1091.05|1088.55|1087.64|1085.14|0
1664949600000|2022-10-05 06:00:00|1091.05|1088.55|1089.53|1087.03|1091.05|1088.55|1088.5|1086|0
1664953200000|2022-10-05 07:00:00|1089.65|1087.15|1079.89|1079.39|1090.1|1087.6|1075.19|1074.69|99
1664956800000|2022-10-05 08:00:00|1079.69|1079.19|1073.39|1072.89|1080.54|1080.04|1071.64|1071.14|134
1664960400000|2022-10-05 09:00:00|1073.44|1072.94|1073.49|1072.99|1074.79|1074.29|1070.99|1070.49|12
1664964000000|2022-10-05 10:00:00|1073.39|1072.89|1080.54|1080.04|1081.34|1080.84|1073.09|1072.59|217
1664967600000|2022-10-05 11:00:00|1080.59|1080.09|1078.72|1078.22|1082.04|1081.54|1076.89|1076.39|31
1664971200000|2022-10-05 12:00:00|1078.82|1078.32|1078.27|1077.77|1080.82|1080.32|1077.32|1076.82|6
1664974800000|2022-10-05 13:00:00|1078.22|1077.72|1083.12|1082.62|1083.82|1083.32|1076.32|1075.82|52
1664978400000|2022-10-05 14:00:00|1082.62|1082.12|1078.35|1075.85|1083.02|1082.52|1074.65|1074.15|590
1664982000000|2022-10-05 15:00:00|1078.34|1075.84|1082.8|1080.3|1083.51|1081.01|1078.11|1075.61|0
1664985600000|2022-10-05 16:00:00|1082.81|1080.31|1085.93|1083.43|1087.35|1084.85|1081.15|1078.65|0
1664989200000|2022-10-05 17:00:00|1086.15|1083.65|1085.74|1083.24|1089.28|1086.78|1085.69|1083.19|0
1664992800000|2022-10-05 18:00:00|1085.97|1083.47|1088.37|1085.87|1088.38|1085.88|1085.73|1083.23|0
1664996400000|2022-10-05 19:00:00|1088.38|1085.88|1086.52|1084.02|1091|1088.5|1085.79|1083.29|0
1665000000000|2022-10-05 20:00:00|1086.51|1084.01|1086.89|1084.39|1088.52|1086.02|1086.51|1084.01|0
1665003600000|2022-10-05 21:00:00|1086.9|1084.4|1086.61|1084.11|1086.94|1084.44|1086.4|1083.9|0
1665007200000|2022-10-05 22:00:00|1086.64|1084.14|1087.79|1085.29|1088.02|1085.52|1086|1083.5|0
1665010800000|2022-10-05 23:00:00|1087.74|1085.24|1090.24|1087.74|1090.45|1087.95|1087.27|1084.77|0
1665014400000|2022-10-06 00:00:00|1090.28|1087.78|1091.55|1089.05|1092.94|1090.44|1089.58|1087.08|0
1665018000000|2022-10-06 01:00:00|1091.54|1089.04|1091.3|1088.8|1092.7|1090.2|1089.66|1087.16|0
1665021600000|2022-10-06 02:00:00|1091.53|1089.03|1091.53|1089.03|1092.23|1089.73|1090.6|1088.1|0
1665025200000|2022-10-06 03:00:00|1091.54|1089.04|1091.99|1089.49|1092.71|1090.21|1091.53|1089.03|0
1665028800000|2022-10-06 04:00:00|1091.98|1089.48|1092.46|1089.96|1092.46|1089.96|1091.51|1089.01|0
1665032400000|2022-10-06 05:00:00|1092.69|1090.19|1088.69|1086.19|1092.69|1090.19|1087.99|1085.49|0
1665036000000|2022-10-06 06:00:00|1088.7|1086.2|1085.08|1082.58|1088.7|1086.2|1084.85|1082.35|0
1665039600000|2022-10-06 07:00:00|1084.85|1082.35|1083.04|1082.54|1084.86|1084.04|1076.3|1075.8|89
1665043200000|2022-10-06 08:00:00|1083.09|1082.59|1079.49|1078.99|1084.54|1084.04|1076.59|1076.09|228
1665046800000|2022-10-06 09:00:00|1079.14|1078.64|1077.94|1077.44|1084.14|1083.64|1077.14|1076.64|123
1665050400000|2022-10-06 10:00:00|1077.99|1077.49|1073.44|1072.94|1078.74|1078.24|1072.59|1072.09|249
1665054000000|2022-10-06 11:00:00|1073.49|1072.99|1072.73|1072.23|1076.64|1076.14|1071.04|1070.54|14
1665057600000|2022-10-06 12:00:00|1073.13|1072.63|1071.98|1071.48|1074.08|1073.58|1069.88|1069.38|125
1665061200000|2022-10-06 13:00:00|1072.18|1071.68|1076.83|1076.33|1078.23|1077.73|1069.68|1069.18|25
1665064800000|2022-10-06 14:00:00|1076.73|1076.23|1075.95|1073.45|1076.88|1076.38|1072.09|1069.59|136
1665068400000|2022-10-06 15:00:00|1076.18|1073.68|1074.69|1072.19|1077.35|1074.85|1074.23|1071.73|0
1665072000000|2022-10-06 16:00:00|1074.46|1071.96|1077.02|1074.52|1077.99|1075.49|1073.73|1071.23|0
1665075600000|2022-10-06 17:00:00|1076.91|1074.41|1076.33|1073.83|1077.96|1075.46|1075.6|1073.1|0
1665079200000|2022-10-06 18:00:00|1076.34|1073.84|1073.92|1071.42|1076.56|1074.06|1072.73|1070.23|0
1665082800000|2022-10-06 19:00:00|1073.93|1071.43|1072.76|1070.26|1075.59|1073.09|1072.73|1070.23|0
1665086400000|2022-10-06 20:00:00|1072.77|1070.27|1071.89|1069.39|1073.91|1071.41|1071.65|1069.15|0
1665090000000|2022-10-06 21:00:00|1071.91|1069.41|1071.77|1069.27|1072.03|1069.53|1071.58|1069.08|0
1665093600000|2022-10-06 22:00:00|1071.74|1069.24|1070.78|1068.28|1071.98|1069.48|1070|1067.5|0
1665097200000|2022-10-06 23:00:00|1070.69|1068.19|1070.8|1068.3|1072.41|1069.91|1070.38|1067.88|0
1665100800000|2022-10-07 00:00:00|1070.69|1068.19|1073.18|1070.68|1073.66|1071.16|1070.64|1068.14|0
1665104400000|2022-10-07 01:00:00|1072.95|1070.45|1074.81|1072.31|1074.82|1072.32|1072.49|1069.99|0
1665108000000|2022-10-07 02:00:00|1074.82|1072.32|1075.29|1072.79|1076|1073.5|1074.35|1071.85|0
1665111600000|2022-10-07 03:00:00|1075.41|1072.91|1074.1|1071.6|1075.53|1073.03|1073.86|1071.36|0
1665115200000|2022-10-07 04:00:00|1074.22|1071.72|1072.7|1070.2|1074.57|1072.07|1072.47|1069.97|0
1665118800000|2022-10-07 05:00:00|1072.47|1069.97|1073.94|1071.44|1074.42|1071.92|1072.23|1069.73|0
1665122400000|2022-10-07 06:00:00|1073.95|1071.45|1074.23|1071.73|1075.54|1073.04|1071.33|1068.83|0
1665126000000|2022-10-07 07:00:00|1074.46|1071.96|1070.01|1069.51|1076.79|1076.29|1069.09|1068.59|48
1665129600000|2022-10-07 08:00:00|1070.06|1069.56|1072.06|1071.56|1073.21|1072.71|1068.36|1067.86|25
1665133200000|2022-10-07 09:00:00|1071.96|1071.46|1074.86|1074.36|1075.91|1075.41|1070.86|1070.36|15
1665136800000|2022-10-07 10:00:00|1074.91|1074.41|1076.61|1076.11|1077.01|1076.51|1073.91|1073.41|12
1665140400000|2022-10-07 11:00:00|1076.66|1076.16|1075.01|1074.51|1076.71|1076.21|1073.31|1072.81|17
1665144000000|2022-10-07 12:00:00|1074.96|1074.46|1072.96|1072.46|1077.81|1077.31|1068.66|1068.16|13
1665147600000|2022-10-07 13:00:00|1072.86|1072.36|1079.11|1078.61|1082.01|1081.51|1071.26|1070.76|54
1665151200000|2022-10-07 14:00:00|1079.06|1078.56|1074.89|1072.39|1079.61|1079.11|1073.17|1071.4|40
1665154800000|2022-10-07 15:00:00|1074.66|1072.16|1072.5|1070|1076.32|1073.82|1072.01|1069.51|0
1665158400000|2022-10-07 16:00:00|1072.26|1069.76|1071.24|1068.74|1073.46|1070.96|1070.52|1068.02|0
1665162000000|2022-10-07 17:00:00|1071.23|1068.73|1070.52|1068.02|1071.97|1069.47|1069.81|1067.31|0
1665165600000|2022-10-07 18:00:00|1070.51|1068.01|1070.24|1067.74|1071.47|1068.97|1068.83|1066.33|0
1665169200000|2022-10-07 19:00:00|1070.01|1067.51|1070.06|1067.56|1070.9|1068.4|1066.88|1064.38|0
1665172800000|2022-10-07 20:00:00|1069.27|1066.77|1069.3|1066.8|1069.65|1067.15|1068.32|1065.82|0
1665176400000|2022-10-07 21:00:00|1069.83|1067.33|1069.83|1067.33|1069.83|1067.33|1069.83|1067.33|0
1665352800000|2022-10-09 22:00:00|1066.16|1063.66|1063.54|1061.04|1066.58|1064.08|1062.8|1060.3|0
1665356400000|2022-10-09 23:00:00|1063.49|1060.99|1066.4|1063.9|1067.21|1064.71|1062.68|1060.18|0
1665360000000|2022-10-10 00:00:00|1066.37|1063.87|1067.78|1065.28|1068.96|1066.46|1064.56|1062.06|0
1665363600000|2022-10-10 01:00:00|1068.01|1065.51|1068.51|1066.01|1069.23|1066.73|1066.59|1064.09|0
1665367200000|2022-10-10 02:00:00|1068.28|1065.78|1068.17|1065.67|1068.51|1066.01|1067.31|1064.81|0
1665370800000|2022-10-10 03:00:00|1069.01|1066.51|1067.22|1064.72|1069.01|1066.51|1066.73|1064.23|0
1665374400000|2022-10-10 04:00:00|1067.21|1064.71|1068.17|1065.67|1068.41|1065.91|1066.75|1064.25|0
1665378000000|2022-10-10 05:00:00|1068.18|1065.68|1064.24|1061.74|1068.26|1065.76|1064.13|1061.63|0
1665381600000|2022-10-10 06:00:00|1064.48|1061.98|1066.66|1064.16|1066.66|1064.16|1062.66|1060.16|0
1665385200000|2022-10-10 07:00:00|1066.43|1063.93|1065.86|1065.36|1079.27|1078.77|1065.11|1063.92|48
1665388800000|2022-10-10 08:00:00|1065.96|1065.46|1062.91|1062.41|1066.71|1066.21|1060.91|1060.41|96
1665392400000|2022-10-10 09:00:00|1062.81|1062.31|1067.91|1067.41|1068.46|1067.96|1062.71|1062.21|32
1665396000000|2022-10-10 10:00:00|1067.81|1067.31|1066.76|1066.26|1068.91|1068.41|1066.46|1065.96|16
1665399600000|2022-10-10 11:00:00|1066.81|1066.31|1069.97|1069.47|1072.51|1072.01|1066.81|1066.31|11
1665403200000|2022-10-10 12:00:00|1070.02|1069.52|1074.32|1073.82|1074.97|1074.47|1069.67|1069.17|25
1665406800000|2022-10-10 13:00:00|1074.37|1073.87|1077.12|1076.62|1081.27|1080.77|1073.17|1072.67|97
1665410400000|2022-10-10 14:00:00|1077.07|1076.57|1076.37|1075.87|1078.02|1077.52|1074.82|1074.32|13
1665421200000|2022-10-10 17:00:00|1076.62|1076.12|1077.3|1074.8|1079.92|1077.42|1070.68|1068.18|0
1665424800000|2022-10-10 18:00:00|1077.31|1074.81|1076.76|1074.26|1077.55|1075.05|1074.61|1072.11|0
1665428400000|2022-10-10 19:00:00|1076.77|1074.27|1075.56|1073.06|1079.21|1076.71|1075.55|1073.05|0
1665432000000|2022-10-10 20:00:00|1075.79|1073.29|1076.56|1074.06|1076.81|1074.31|1075.74|1073.24|0
1665435600000|2022-10-10 21:00:00|1076.57|1074.07|1075.85|1073.35|1076.71|1074.21|1075.75|1073.25|0
1665439200000|2022-10-10 22:00:00|1075.75|1073.25|1076.67|1074.17|1076.96|1074.46|1075.42|1072.92|0
1665442800000|2022-10-10 23:00:00|1076.68|1074.18|1077.23|1074.73|1078.07|1075.57|1076.67|1074.17|0
1665446400000|2022-10-11 00:00:00|1077.18|1074.68|1075.45|1072.95|1077.18|1074.68|1072.79|1070.29|0
1665450000000|2022-10-11 01:00:00|1075.44|1072.94|1072.06|1069.56|1076.18|1073.68|1071.8|1069.3|0
1665453600000|2022-10-11 02:00:00|1072.18|1069.68|1070.35|1067.85|1072.54|1070.04|1069.88|1067.38|0
1665457200000|2022-10-11 03:00:00|1070.46|1067.96|1070.7|1068.2|1071.67|1069.17|1070.1|1067.6|0
1665460800000|2022-10-11 04:00:00|1070.58|1068.08|1069.98|1067.48|1071.19|1068.69|1069.26|1066.76|0
1665464400000|2022-10-11 05:00:00|1069.86|1067.36|1071.16|1068.66|1071.64|1069.14|1069.03|1066.53|0
1665468000000|2022-10-11 06:00:00|1071.15|1068.65|1068.79|1066.29|1073.8|1071.3|1068.26|1065.76|0
1665471600000|2022-10-11 07:00:00|1069.02|1066.52|1057.82|1057.32|1069.02|1066.52|1056.47|1055.97|23
1665475200000|2022-10-11 08:00:00|1057.87|1057.37|1051.87|1051.37|1060.97|1060.47|1051.52|1051.02|85
1665478800000|2022-10-11 09:00:00|1051.82|1051.32|1051.27|1050.77|1053.47|1052.97|1048.22|1047.72|16
1665482400000|2022-10-11 10:00:00|1051.22|1050.72|1056.97|1056.47|1057.57|1057.07|1049.22|1048.72|123
1665486000000|2022-10-11 11:00:00|1057.02|1056.52|1055.45|1054.95|1057.02|1056.52|1053.82|1053.32|12
1665489600000|2022-10-11 12:00:00|1055.5|1055|1059.55|1059.05|1065.05|1064.55|1055.45|1054.95|205
1665493200000|2022-10-11 13:00:00|1059.6|1059.1|1057.7|1057.2|1063|1062.5|1057.65|1057.15|149
1665496800000|2022-10-11 14:00:00|1057.6|1057.1|1061.17|1058.67|1063.1|1060.6|1055|1054.5|452
1665500400000|2022-10-11 15:00:00|1060.94|1058.44|1065.41|1062.91|1067.08|1064.58|1060.94|1058.44|0
1665504000000|2022-10-11 16:00:00|1065.18|1062.68|1066.9|1064.4|1068.12|1065.62|1062.31|1059.81|0
1665507600000|2022-10-11 17:00:00|1067.02|1064.52|1066.65|1064.15|1067.83|1065.33|1065.42|1062.92|0
1665511200000|2022-10-11 18:00:00|1066.88|1064.38|1059.39|1056.89|1067.36|1064.86|1059.15|1056.65|0
1665514800000|2022-10-11 19:00:00|1059.38|1056.88|1058.96|1056.46|1060.15|1057.65|1056.5|1054|0
1665518400000|2022-10-11 20:00:00|1059.33|1056.83|1061.19|1058.69|1061.31|1058.81|1058.94|1056.44|0
1665522000000|2022-10-11 21:00:00|1061.2|1058.7|1061.05|1058.55|1061.24|1058.74|1060.83|1058.33|0
1665525600000|2022-10-11 22:00:00|1061.03|1058.53|1060.26|1057.76|1061.05|1058.55|1059.54|1057.04|0
1665529200000|2022-10-11 23:00:00|1060.38|1057.88|1059.92|1057.42|1060.88|1058.38|1058.98|1056.48|0
1665532800000|2022-10-12 00:00:00|1059.91|1057.41|1062.05|1059.55|1062.31|1059.81|1058.56|1056.06|0
1665536400000|2022-10-12 01:00:00|1062.06|1059.56|1059.44|1056.94|1062.3|1059.8|1058.48|1055.98|0
1665540000000|2022-10-12 02:00:00|1059.2|1056.7|1059.71|1057.21|1060.16|1057.66|1058.02|1055.52|0
1665543600000|2022-10-12 03:00:00|1059.94|1057.44|1059.46|1056.96|1060.18|1057.68|1058.98|1056.48|0
1665547200000|2022-10-12 04:00:00|1059.45|1056.95|1061.85|1059.35|1063.29|1060.79|1059.21|1056.71|0
1665550800000|2022-10-12 05:00:00|1061.62|1059.12|1064.34|1061.84|1065.04|1062.54|1060.65|1058.15|0
1665554400000|2022-10-12 06:00:00|1064.11|1061.61|1064.88|1062.38|1067.96|1065.46|1063.61|1061.11|0
1665558000000|2022-10-12 07:00:00|1064.65|1062.15|1054.44|1053.94|1065.35|1062.85|1051.13|1050.63|36
1665561600000|2022-10-12 08:00:00|1054.39|1053.89|1062.44|1061.94|1064.59|1064.09|1054.19|1053.69|50
1665565200000|2022-10-12 09:00:00|1062.39|1061.89|1064.44|1063.94|1065.99|1065.49|1061.64|1061.14|24
1665568800000|2022-10-12 10:00:00|1064.49|1063.99|1061.59|1061.09|1066.04|1065.54|1061.04|1060.54|52
1665572400000|2022-10-12 11:00:00|1061.64|1061.14|1057.93|1057.43|1062.74|1062.24|1056.78|1056.28|89
1665576000000|2022-10-12 12:00:00|1057.98|1057.48|1051.33|1050.83|1058.48|1057.98|1049.03|1048.53|74
1665579600000|2022-10-12 13:00:00|1051.38|1050.88|1048.08|1047.58|1051.98|1051.48|1043.93|1043.43|84
1665583200000|2022-10-12 14:00:00|1048.13|1047.63|1049.8|1047.3|1051.58|1050.68|1047.03|1045.3|67
1665586800000|2022-10-12 15:00:00|1049.91|1047.41|1051.38|1048.88|1052.3|1049.8|1049.26|1046.76|0
1665590400000|2022-10-12 16:00:00|1051.49|1048.99|1050.88|1048.38|1052.57|1050.07|1048.98|1046.48|0
1665594000000|2022-10-12 17:00:00|1051.11|1048.61|1049.67|1047.17|1051.58|1049.08|1048.96|1046.46|0
1665597600000|2022-10-12 18:00:00|1049.66|1047.16|1049.56|1047.06|1052.08|1049.58|1048.72|1046.22|0
1665601200000|2022-10-12 19:00:00|1049.67|1047.17|1047.76|1045.26|1050.63|1048.13|1047.76|1045.26|0
1665604800000|2022-10-12 20:00:00|1047.81|1045.31|1048.75|1046.25|1049.08|1046.58|1047.76|1045.26|0
1665608400000|2022-10-12 21:00:00|1048.78|1046.28|1049.18|1046.68|1049.2|1046.7|1048.59|1046.09|0
1665612000000|2022-10-12 22:00:00|1049.32|1046.82|1049.08|1046.58|1049.86|1047.36|1048.87|1046.37|0
1665615600000|2022-10-12 23:00:00|1049.11|1046.61|1049.86|1047.36|1050.17|1047.67|1048.82|1046.32|0
1665619200000|2022-10-13 00:00:00|1049.75|1047.25|1049.43|1046.93|1050.41|1047.91|1048.25|1045.75|0
1665622800000|2022-10-13 01:00:00|1049.66|1047.16|1048.02|1045.52|1049.66|1047.16|1048.01|1045.51|0
1665626400000|2022-10-13 02:00:00|1047.79|1045.29|1047.19|1044.69|1048.02|1045.52|1046.7|1044.2|0
1665630000000|2022-10-13 03:00:00|1047.42|1044.92|1047.05|1044.55|1047.53|1045.03|1046.82|1044.32|0
1665633600000|2022-10-13 04:00:00|1047.06|1044.56|1046.58|1044.08|1047.29|1044.79|1046.58|1044.08|0
1665637200000|2022-10-13 05:00:00|1046.35|1043.85|1046.33|1043.83|1048.45|1045.95|1045.65|1043.15|0
1665640800000|2022-10-13 06:00:00|1046.22|1043.72|1046.11|1043.61|1047.5|1045|1045.17|1042.67|0
1665644400000|2022-10-13 07:00:00|1045.99|1043.49|1058.18|1057.68|1061.33|1060.83|1044.49|1041.99|130
1665648000000|2022-10-13 08:00:00|1058.08|1057.58|1061.65|1061.15|1062.7|1062.2|1056.68|1056.18|155
1665651600000|2022-10-13 09:00:00|1061.7|1061.2|1063.6|1063.1|1066.35|1065.85|1060.55|1060.05|55
1665655200000|2022-10-13 10:00:00|1063.55|1063.05|1063.95|1063.45|1065.55|1065.05|1062.25|1061.75|263
1665658800000|2022-10-13 11:00:00|1064|1063.5|1069.45|1068.95|1070.45|1069.95|1063.65|1063.15|361
1665662400000|2022-10-13 12:00:00|1069.4|1068.9|1052.35|1051.85|1071.6|1071.1|1048.55|1048.05|455
1665666000000|2022-10-13 13:00:00|1052.3|1051.8|1060.4|1059.9|1061.8|1061.3|1049.55|1049.05|276
1665669600000|2022-10-13 14:00:00|1060.45|1059.95|1068.11|1065.61|1070.04|1067.54|1058.95|1058.45|79
1665673200000|2022-10-13 15:00:00|1068.1|1065.6|1082.55|1080.05|1085.29|1082.79|1067.86|1065.36|0
1665676800000|2022-10-13 16:00:00|1082.56|1080.06|1083.02|1080.52|1084.49|1081.99|1079.17|1076.67|0
1665680400000|2022-10-13 17:00:00|1083.03|1080.53|1086|1083.5|1087.93|1085.43|1082.79|1080.29|0
1665684000000|2022-10-13 18:00:00|1085.77|1083.27|1087.02|1084.52|1087.51|1085.01|1082.64|1080.14|0
1665687600000|2022-10-13 19:00:00|1086.78|1084.28|1086.04|1083.54|1088|1085.5|1084.8|1082.3|0
1665691200000|2022-10-13 20:00:00|1086.62|1084.12|1086.45|1083.95|1087.79|1085.29|1085.63|1083.13|0
1665694800000|2022-10-13 21:00:00|1086.46|1083.96|1086.53|1084.03|1086.72|1084.22|1086.19|1083.69|0
1665698400000|2022-10-13 22:00:00|1086.72|1084.22|1087.14|1084.64|1087.68|1085.18|1086.02|1083.52|0
1665702000000|2022-10-13 23:00:00|1087.16|1084.66|1086.64|1084.14|1087.5|1085|1086.42|1083.92|0
1665705600000|2022-10-14 00:00:00|1086.62|1084.12|1086.2|1083.7|1087.38|1084.88|1084.28|1081.78|0
1665709200000|2022-10-14 01:00:00|1086.19|1083.69|1091.02|1088.52|1091.5|1089|1085.95|1083.45|0
1665712800000|2022-10-14 02:00:00|1091.01|1088.51|1092.41|1089.91|1093.86|1091.36|1090.76|1088.26|0
1665716400000|2022-10-14 03:00:00|1092.64|1090.14|1094.32|1091.82|1095.52|1093.02|1092.4|1089.9|0
1665720000000|2022-10-14 04:00:00|1094.55|1092.05|1092.89|1090.39|1094.79|1092.29|1092.88|1090.38|0
1665723600000|2022-10-14 05:00:00|1092.88|1090.38|1086.12|1083.62|1094.29|1091.79|1085.99|1083.49|0
1665727200000|2022-10-14 06:00:00|1086.11|1083.61|1086.19|1083.69|1089.46|1086.96|1084.69|1082.19|0
1665730800000|2022-10-14 07:00:00|1086.2|1083.7|1075.27|1074.77|1086.43|1083.93|1070.85|1070.35|152
1665734400000|2022-10-14 08:00:00|1075.22|1074.72|1073.37|1072.87|1076.12|1075.62|1071.32|1070.82|202
1665738000000|2022-10-14 09:00:00|1073.27|1072.77|1073.17|1072.67|1075.02|1074.52|1070.17|1069.67|180
1665741600000|2022-10-14 10:00:00|1073.42|1072.92|1068.47|1067.97|1074.22|1073.72|1068.42|1067.92|102
1665745200000|2022-10-14 11:00:00|1068.37|1067.87|1066.34|1065.84|1070.37|1069.87|1063.74|1063.24|46
1665748800000|2022-10-14 12:00:00|1066.39|1065.89|1071.29|1070.79|1071.29|1070.79|1064.89|1064.39|115
1665752400000|2022-10-14 13:00:00|1071.34|1070.84|1059.94|1059.44|1072.34|1071.84|1059.44|1058.94|274
1665756000000|2022-10-14 14:00:00|1059.39|1058.89|1056.98|1054.48|1061.19|1060.69|1052.97|1050.47|42
1665759600000|2022-10-14 15:00:00|1056.86|1054.36|1052.06|1049.56|1059.11|1056.61|1051.58|1049.08|0
1665763200000|2022-10-14 16:00:00|1052.05|1049.55|1052.49|1049.99|1054.4|1051.9|1050.39|1047.89|0
1665766800000|2022-10-14 17:00:00|1052.48|1049.98|1053.67|1051.17|1053.91|1051.41|1051.29|1048.79|0
1665770400000|2022-10-14 18:00:00|1053.44|1050.94|1050.48|1047.98|1053.67|1051.17|1049.51|1047.01|0
1665774000000|2022-10-14 19:00:00|1050.6|1048.1|1048.36|1045.86|1051.55|1049.05|1047.77|1045.27|0
1665777600000|2022-10-14 20:00:00|1048.37|1045.87|1047.63|1045.13|1048.79|1046.29|1047.58|1045.08|0
1665781200000|2022-10-14 21:00:00|1047.59|1045.09|1047.59|1045.09|1047.59|1045.09|1047.59|1045.09|0
1665957600000|2022-10-16 22:00:00|1049.13|1046.63|1050.52|1048.02|1050.94|1048.44|1048.63|1046.13|0
1665961200000|2022-10-16 23:00:00|1050.55|1048.05|1051.58|1049.08|1051.88|1049.38|1049.31|1046.81|0
1665964800000|2022-10-17 00:00:00|1051.57|1049.07|1051.01|1048.51|1051.89|1049.39|1049.16|1046.66|0
1665968400000|2022-10-17 01:00:00|1051.24|1048.74|1051.46|1048.96|1052.7|1050.2|1050.3|1047.8|0
1665972000000|2022-10-17 02:00:00|1051.57|1049.07|1051.69|1049.19|1052.16|1049.66|1050.88|1048.38|0
1665975600000|2022-10-17 03:00:00|1051.7|1049.2|1051.69|1049.19|1052.4|1049.9|1051.46|1048.96|0
1665979200000|2022-10-17 04:00:00|1051.65|1049.15|1051.7|1049.2|1052|1049.5|1051|1048.5|0
1665982800000|2022-10-17 05:00:00|1051.48|1048.98|1054.04|1051.54|1054.74|1052.24|1051.47|1048.97|0
1665986400000|2022-10-17 06:00:00|1054.05|1051.55|1054.85|1052.35|1055.54|1053.04|1052.91|1050.41|0
1665990000000|2022-10-17 07:00:00|1054.62|1052.12|1060.22|1059.72|1065.45|1064.95|1053.71|1051.21|81
1665993600000|2022-10-17 08:00:00|1060.27|1059.77|1057.82|1057.32|1063.07|1062.57|1055.22|1054.72|182
1665997200000|2022-10-17 09:00:00|1057.77|1057.27|1060.47|1059.97|1060.97|1060.47|1056.27|1055.77|119
1666000800000|2022-10-17 10:00:00|1060.42|1059.92|1062.02|1061.52|1063.12|1062.62|1059.57|1059.07|94
1666004400000|2022-10-17 11:00:00|1061.97|1061.47|1057.47|1056.97|1061.97|1061.47|1056.02|1055.52|270
1666008000000|2022-10-17 12:00:00|1057.32|1056.82|1054.97|1054.47|1057.67|1057.17|1052.32|1051.82|95
1666011600000|2022-10-17 13:00:00|1055.07|1054.57|1057.32|1056.82|1062.92|1062.42|1055.02|1054.52|211
1666015200000|2022-10-17 14:00:00|1057.37|1056.87|1058.19|1055.69|1062.44|1059.94|1056.32|1054.66|73
1666018800000|2022-10-17 15:00:00|1058.3|1055.8|1059.07|1056.57|1060.23|1057.73|1056.68|1054.18|0
1666022400000|2022-10-17 16:00:00|1059.08|1056.58|1057.48|1054.98|1060.02|1057.52|1057|1054.5|0
1666026000000|2022-10-17 17:00:00|1057.49|1054.99|1059.11|1056.61|1059.35|1056.85|1056.77|1054.27|0
1666029600000|2022-10-17 18:00:00|1059.34|1056.84|1057.95|1055.45|1059.81|1057.31|1057.24|1054.74|0
1666033200000|2022-10-17 19:00:00|1057.73|1055.23|1057.95|1055.45|1058.9|1056.4|1056.79|1054.29|0
1666036800000|2022-10-17 20:00:00|1057.94|1055.44|1059.87|1057.37|1060.47|1057.97|1057.58|1055.08|0
1666040400000|2022-10-17 21:00:00|1059.84|1057.34|1061.27|1058.77|1061.37|1058.87|1059.75|1057.25|0
1666044000000|2022-10-17 22:00:00|1061.28|1058.78|1062.84|1060.34|1063.58|1061.08|1061.28|1058.78|0
1666047600000|2022-10-17 23:00:00|1062.91|1060.41|1064.07|1061.57|1064.85|1062.35|1062.75|1060.25|0
1666051200000|2022-10-18 00:00:00|1064|1061.5|1061.94|1059.44|1064.16|1061.66|1061.25|1058.75|0
1666054800000|2022-10-18 01:00:00|1061.83|1059.33|1060.57|1058.07|1062.18|1059.68|1060.12|1057.62|0
1666058400000|2022-10-18 02:00:00|1060.46|1057.96|1059.9|1057.4|1060.46|1057.96|1058.99|1056.49|0
1666062000000|2022-10-18 03:00:00|1060.12|1057.62|1065.68|1063.18|1066.37|1063.87|1059.9|1057.4|0
1666065600000|2022-10-18 04:00:00|1065.91|1063.41|1069.33|1066.83|1070.74|1068.24|1065.45|1062.95|0
1666069200000|2022-10-18 05:00:00|1069.32|1066.82|1067.71|1065.21|1069.99|1067.49|1067.47|1064.97|0
1666072800000|2022-10-18 06:00:00|1067.49|1064.99|1068.9|1066.4|1071.2|1068.7|1066.35|1063.85|0
1666076400000|2022-10-18 07:00:00|1068.68|1066.18|1067.6|1067.1|1071.45|1070.95|1065.3|1064.36|2226
1666080000000|2022-10-18 08:00:00|1067.7|1067.2|1066.2|1065.7|1073.2|1072.7|1065.7|1065.2|321
1666083600000|2022-10-18 09:00:00|1065.75|1065.25|1069.3|1068.8|1069.6|1069.1|1063.4|1062.9|10
1666087200000|2022-10-18 10:00:00|1069.35|1068.85|1068.7|1068.2|1072.55|1072.05|1067.35|1066.85|67
1666090800000|2022-10-18 11:00:00|1068.75|1068.25|1072.47|1071.97|1072.72|1072.22|1068.45|1067.95|4
1666094400000|2022-10-18 12:00:00|1072.37|1071.87|1069.72|1069.22|1072.82|1072.32|1069.47|1068.97|138
1666098000000|2022-10-18 13:00:00|1069.77|1069.27|1065.57|1065.07|1070.72|1070.22|1065.57|1065.07|784
1666101600000|2022-10-18 14:00:00|1065.62|1065.12|1066.22|1063.72|1069.24|1068.46|1065.08|1062.58|1679
1666105200000|2022-10-18 15:00:00|1066.45|1063.95|1063.84|1061.34|1067.14|1064.64|1060.4|1057.9|0
1666108800000|2022-10-18 16:00:00|1063.62|1061.12|1063.71|1061.21|1066.21|1063.71|1062.46|1059.96|0
1666112400000|2022-10-18 17:00:00|1063.93|1061.43|1065.6|1063.1|1066.51|1064.01|1061.39|1058.89|0
1666116000000|2022-10-18 18:00:00|1065.59|1063.09|1062.08|1059.58|1066.06|1063.56|1060.43|1057.93|0
1666119600000|2022-10-18 19:00:00|1061.85|1059.35|1064.76|1062.26|1065.1|1062.6|1060.67|1058.17|0
1666123200000|2022-10-18 20:00:00|1064.65|1062.15|1069.24|1066.74|1070.35|1067.85|1062.24|1059.74|0
1666126800000|2022-10-18 21:00:00|1069.02|1066.52|1069.25|1066.75|1069.64|1067.14|1069.02|1066.52|0
1666130400000|2022-10-18 22:00:00|1069.34|1066.84|1069.32|1066.82|1069.5|1067|1067.6|1065.1|0
1666134000000|2022-10-18 23:00:00|1069.34|1066.84|1069.61|1067.11|1072.14|1069.64|1069.2|1066.7|0
1666137600000|2022-10-19 00:00:00|1069.6|1067.1|1069.99|1067.49|1070.85|1068.35|1066.6|1064.1|0
1666141200000|2022-10-19 01:00:00|1070|1067.5|1070.91|1068.41|1071.82|1069.32|1069.08|1066.58|0
1666144800000|2022-10-19 02:00:00|1070.9|1068.4|1069.3|1066.8|1070.91|1068.41|1068.61|1066.11|0
1666148400000|2022-10-19 03:00:00|1069.31|1066.81|1068.41|1065.91|1069.54|1067.04|1067.94|1065.44|0
1666152000000|2022-10-19 04:00:00|1068.4|1065.9|1068.17|1065.67|1068.86|1066.36|1067.71|1065.21|0
1666155600000|2022-10-19 05:00:00|1068.39|1065.89|1068.12|1065.62|1070.4|1067.9|1067.44|1064.94|0
1666159200000|2022-10-19 06:00:00|1068.34|1065.84|1068.25|1065.75|1069.63|1067.13|1066.3|1063.8|0
1666162800000|2022-10-19 07:00:00|1068.48|1065.98|1060.68|1060.18|1070.06|1068.76|1057.26|1056.76|27
1666166400000|2022-10-19 08:00:00|1060.63|1060.13|1063.08|1062.58|1063.93|1063.43|1057.53|1057.03|189
1666170000000|2022-10-19 09:00:00|1063.03|1062.53|1064.98|1064.48|1065.08|1064.58|1061.28|1060.78|10
1666173600000|2022-10-19 10:00:00|1064.93|1064.43|1062.03|1061.53|1066.23|1065.73|1061.33|1060.83|10957
1666177200000|2022-10-19 11:00:00|1062.13|1061.63|1061.3|1060.8|1063.43|1062.93|1060.58|1060.08|595
1666180800000|2022-10-19 12:00:00|1061.25|1060.75|1059.7|1059.2|1061.6|1061.1|1058.55|1058.05|132
1666184400000|2022-10-19 13:00:00|1059.75|1059.25|1060.15|1059.65|1065.65|1065.15|1057.9|1057.4|190
1666188000000|2022-10-19 14:00:00|1060.1|1059.6|1063.05|1060.55|1065.86|1063.38|1059.4|1058.9|65
1666191600000|2022-10-19 15:00:00|1062.94|1060.44|1063.95|1061.45|1064.87|1062.37|1061.66|1059.16|0
1666195200000|2022-10-19 16:00:00|1063.94|1061.44|1059.78|1057.28|1064.17|1061.67|1059.32|1056.82|0
1666198800000|2022-10-19 17:00:00|1059.56|1057.06|1059.54|1057.04|1060.02|1057.52|1057.45|1054.95|0
1666202400000|2022-10-19 18:00:00|1059.53|1057.03|1060|1057.5|1061.86|1059.36|1059.3|1056.8|0
1666206000000|2022-10-19 19:00:00|1060.01|1057.51|1061.65|1059.15|1062.3|1059.8|1059.76|1057.26|0
1666209600000|2022-10-19 20:00:00|1061.87|1059.37|1062.31|1059.81|1064.02|1061.52|1060.76|1058.26|0
1666213200000|2022-10-19 21:00:00|1062.36|1059.86|1061.94|1059.44|1062.36|1059.86|1061.85|1059.35|0
1666216800000|2022-10-19 22:00:00|1061.8|1059.3|1060.41|1057.91|1062.31|1059.81|1060.09|1057.59|0
1666220400000|2022-10-19 23:00:00|1060.28|1057.78|1060.14|1057.64|1060.53|1058.03|1059.47|1056.97|0
1666224000000|2022-10-20 00:00:00|1060.11|1057.61|1058.87|1056.37|1061.4|1058.9|1057.95|1055.45|0
1666227600000|2022-10-20 01:00:00|1058.65|1056.15|1057.28|1054.78|1058.87|1056.37|1056.57|1054.07|0
1666231200000|2022-10-20 02:00:00|1057.27|1054.77|1058.42|1055.92|1058.65|1056.15|1056.82|1054.32|0
1666234800000|2022-10-20 03:00:00|1058.43|1055.93|1057.05|1054.55|1058.77|1056.27|1056.36|1053.86|0
1666238400000|2022-10-20 04:00:00|1057.16|1054.66|1060.26|1057.76|1060.97|1058.47|1056.58|1054.08|0
1666242000000|2022-10-20 05:00:00|1060.25|1057.75|1061.39|1058.89|1063.72|1061.22|1059.11|1056.61|0
1666245600000|2022-10-20 06:00:00|1061.4|1058.9|1061.93|1059.43|1062.16|1059.66|1058.65|1056.15|0
1666249200000|2022-10-20 07:00:00|1061.71|1059.21|1064.25|1063.75|1065.55|1065.05|1055.93|1055.43|270
1666252800000|2022-10-20 08:00:00|1064.7|1064.2|1060.55|1060.05|1065.1|1064.6|1058.65|1058.15|376
1666256400000|2022-10-20 09:00:00|1060.5|1060|1058.7|1058.2|1062.2|1061.7|1057.1|1056.6|289
1666260000000|2022-10-20 10:00:00|1058.65|1058.15|1065.5|1065|1066.75|1066.25|1058.55|1058.05|462
1666263600000|2022-10-20 11:00:00|1065.4|1064.9|1063.16|1062.66|1067.1|1066.6|1062.35|1061.85|362
1666267200000|2022-10-20 12:00:00|1063.01|1062.51|1063.61|1063.11|1067.01|1066.51|1062.76|1062.26|69
1666270800000|2022-10-20 13:00:00|1063.66|1063.16|1070.86|1070.36|1073.11|1072.61|1062.91|1062.41|87
1666274400000|2022-10-20 14:00:00|1070.81|1070.31|1074.63|1072.13|1076.46|1073.96|1070.51|1070.01|319
1666278000000|2022-10-20 15:00:00|1074.64|1072.14|1073.4|1070.9|1075.53|1073.03|1072.48|1069.98|0
1666281600000|2022-10-20 16:00:00|1073.41|1070.91|1070.34|1067.84|1073.86|1071.36|1068.95|1066.45|0
1666285200000|2022-10-20 17:00:00|1070.12|1067.62|1068.21|1065.71|1070.57|1068.07|1067.04|1064.54|0
1666288800000|2022-10-20 18:00:00|1068.2|1065.7|1068.17|1065.67|1069.11|1066.61|1066.34|1063.84|0
1666292400000|2022-10-20 19:00:00|1068.18|1065.68|1067.94|1065.44|1069.8|1067.3|1066.54|1064.04|0
1666296000000|2022-10-20 20:00:00|1067.98|1065.48|1068.38|1065.88|1069.61|1067.11|1067.66|1065.16|0
1666299600000|2022-10-20 21:00:00|1068.37|1065.87|1068.31|1065.81|1068.61|1066.11|1068.24|1065.74|0
1666303200000|2022-10-20 22:00:00|1068.52|1066.02|1065.71|1063.21|1068.52|1066.02|1065.38|1062.88|0
1666306800000|2022-10-20 23:00:00|1065.75|1063.25|1065.84|1063.34|1065.98|1063.48|1064.64|1062.14|0
1666310400000|2022-10-21 00:00:00|1065.88|1063.38|1066.31|1063.81|1067|1064.5|1064.23|1061.73|0
1666314000000|2022-10-21 01:00:00|1066.32|1063.82|1065.63|1063.13|1066.56|1064.06|1065.16|1062.66|0
1666317600000|2022-10-21 02:00:00|1065.62|1063.12|1067.16|1064.66|1067.84|1065.34|1065.51|1063.01|0
1666321200000|2022-10-21 03:00:00|1067.27|1064.77|1065.99|1063.49|1068.08|1065.58|1065.53|1063.03|0
1666324800000|2022-10-21 04:00:00|1065.98|1063.48|1066.21|1063.71|1066.68|1064.18|1065.52|1063.02|0
1666328400000|2022-10-21 05:00:00|1066.1|1063.6|1065.41|1062.91|1066.22|1063.72|1065.06|1062.56|0
1666332000000|2022-10-21 06:00:00|1065.52|1063.02|1066.46|1063.96|1067.58|1065.08|1064.61|1062.11|0
1666335600000|2022-10-21 07:00:00|1066.57|1064.07|1063.23|1062.73|1069.79|1069.29|1061.93|1061.43|212
1666339200000|2022-10-21 08:00:00|1063.18|1062.68|1057.13|1056.63|1063.63|1063.13|1056.18|1055.68|120
1666342800000|2022-10-21 09:00:00|1057.18|1056.68|1059.63|1059.13|1059.98|1059.48|1056.78|1056.28|52
1666346400000|2022-10-21 10:00:00|1059.68|1059.18|1062.13|1061.63|1062.63|1062.13|1059.68|1059.18|10
1666350000000|2022-10-21 11:00:00|1062.18|1061.68|1063.36|1062.86|1064.98|1064.48|1062.03|1061.53|81
1666353600000|2022-10-21 12:00:00|1063.41|1062.91|1059.06|1058.56|1064.01|1063.51|1057.16|1056.66|75
1666357200000|2022-10-21 13:00:00|1059.16|1058.66|1065.76|1065.26|1065.86|1065.36|1058.81|1058.31|236
1666360800000|2022-10-21 14:00:00|1065.81|1065.31|1064.49|1061.99|1069.38|1068.36|1063.56|1061.06|119
1666364400000|2022-10-21 15:00:00|1064.6|1062.1|1069.62|1067.12|1069.62|1067.12|1063.53|1061.03|0
1666368000000|2022-10-21 16:00:00|1069.63|1067.13|1070.6|1068.1|1071.31|1068.81|1068.01|1065.51|0
1666371600000|2022-10-21 17:00:00|1070.82|1068.32|1072.92|1070.42|1073.14|1070.64|1070.56|1068.06|0
1666375200000|2022-10-21 18:00:00|1072.91|1070.41|1073.62|1071.12|1073.86|1071.36|1072.91|1070.41|0
1666562400000|2022-10-23 22:00:00|1084.84|1082.34|1082.54|1080.04|1086.87|1084.37|1082.08|1079.58|0
1666566000000|2022-10-23 23:00:00|1082.5|1080|1081.13|1078.63|1083.86|1081.36|1081.13|1078.63|0
1666569600000|2022-10-24 00:00:00|1081.14|1078.64|1079.43|1076.93|1081.94|1079.44|1078.76|1076.26|0
1666573200000|2022-10-24 01:00:00|1079.42|1076.92|1077.17|1074.67|1079.88|1077.38|1076.94|1074.44|0
1666576800000|2022-10-24 02:00:00|1076.95|1074.45|1073.63|1071.13|1077.15|1074.65|1073.63|1071.13|0
1666580400000|2022-10-24 03:00:00|1076.14|1073.64|1071.57|1069.07|1076.26|1073.76|1071.34|1068.84|0
1666584000000|2022-10-24 04:00:00|1073.74|1071.24|1075.83|1073.33|1076.54|1074.04|1071.11|1068.61|0
1666587600000|2022-10-24 05:00:00|1075.95|1073.45|1075.07|1072.57|1076.06|1073.56|1072.83|1070.33|0
1666591200000|2022-10-24 06:00:00|1075.52|1073.02|1076.42|1073.92|1078.72|1076.22|1074.61|1072.11|0
1666594800000|2022-10-24 07:00:00|1076.53|1074.03|1055.96|1055.46|1080.72|1078.22|1054.28|1053.78|0
1666598400000|2022-10-24 08:00:00|1055.91|1055.41|1055.11|1054.61|1056.91|1056.41|1052.56|1052.06|116
1666602000000|2022-10-24 09:00:00|1055.21|1054.71|1059.11|1058.61|1059.11|1058.61|1054.56|1054.06|101
1666605600000|2022-10-24 10:00:00|1059.16|1058.66|1064.11|1063.61|1064.11|1063.61|1058.51|1058.01|60
1666609200000|2022-10-24 11:00:00|1064.01|1063.51|1067.87|1067.37|1068.22|1067.72|1063.66|1063.16|78
1666612800000|2022-10-24 12:00:00|1067.97|1067.47|1066.02|1065.52|1067.97|1067.47|1060.57|1060.07|51
1666616400000|2022-10-24 13:00:00|1065.97|1065.47|1070.82|1070.32|1071.57|1071.07|1064.87|1064.37|187
1666620000000|2022-10-24 14:00:00|1070.87|1070.37|1070.27|1067.77|1071.27|1070.77|1065.41|1062.91|223
1666623600000|2022-10-24 15:00:00|1070.49|1067.99|1073.89|1071.39|1073.9|1071.4|1068.43|1065.93|0
1666627200000|2022-10-24 16:00:00|1073.78|1071.28|1071.88|1069.38|1074.13|1071.63|1071.88|1069.38|0
1666630800000|2022-10-24 17:00:00|1071.89|1069.39|1071.3|1068.8|1072.11|1069.61|1070.49|1067.99|0
1666634400000|2022-10-24 18:00:00|1071.41|1068.91|1073.53|1071.03|1073.76|1071.26|1071.18|1068.68|0
1666638000000|2022-10-24 19:00:00|1073.54|1071.04|1071.08|1068.58|1074.24|1071.74|1071.03|1068.53|0
1666641600000|2022-10-24 20:00:00|1071.17|1068.67|1070.39|1067.89|1071.21|1068.71|1070|1067.5|0
1666645200000|2022-10-24 21:00:00|1070.36|1067.86|1070.53|1068.03|1070.89|1068.39|1070.32|1067.82|0
1666648800000|2022-10-24 22:00:00|1070.51|1068.01|1071.9|1069.4|1071.9|1069.4|1069.98|1067.48|0
1666652400000|2022-10-24 23:00:00|1071.87|1069.37|1071.12|1068.62|1072.24|1069.74|1070.85|1068.35|0
1666656000000|2022-10-25 00:00:00|1071.17|1068.67|1072.2|1069.7|1072.88|1070.38|1070|1067.5|0
1666659600000|2022-10-25 01:00:00|1072.09|1069.59|1070.16|1067.66|1072.43|1069.93|1068.35|1065.85|0
1666663200000|2022-10-25 02:00:00|1070.15|1067.65|1069.72|1067.22|1070.38|1067.88|1069.02|1066.52|0
1666666800000|2022-10-25 03:00:00|1069.71|1067.21|1071.05|1068.55|1071.75|1069.25|1069.49|1066.99|0
1666670400000|2022-10-25 04:00:00|1071.04|1068.54|1071.76|1069.26|1072.02|1069.52|1071.04|1068.54|0
1666674000000|2022-10-25 05:00:00|1071.53|1069.03|1072.99|1070.49|1073.22|1070.72|1071.03|1068.53|0
1666677600000|2022-10-25 06:00:00|1073.22|1070.72|1074.89|1072.39|1075.86|1073.36|1072.99|1070.49|0
1666681200000|2022-10-25 07:00:00|1074.66|1072.16|1062.84|1062.34|1076.76|1074.26|1061.16|1060.66|98
1666684800000|2022-10-25 08:00:00|1062.89|1062.39|1057.89|1057.39|1063.14|1062.64|1055.49|1054.99|67
1666688400000|2022-10-25 09:00:00|1057.94|1057.44|1054.84|1054.34|1059.44|1058.94|1053.99|1053.49|40
1666692000000|2022-10-25 10:00:00|1054.89|1054.39|1053.54|1053.04|1055.89|1055.39|1052.84|1052.34|6
1666695600000|2022-10-25 11:00:00|1053.59|1053.09|1056.72|1056.22|1058.17|1057.67|1052.59|1052.09|81
1666699200000|2022-10-25 12:00:00|1056.67|1056.17|1055.52|1055.02|1058.07|1057.57|1054.47|1053.97|10
1666702800000|2022-10-25 13:00:00|1055.47|1054.97|1067.17|1066.67|1067.62|1067.12|1055.12|1054.62|102
1666706400000|2022-10-25 14:00:00|1067.22|1066.72|1073.2|1070.7|1074.64|1072.14|1066.42|1065.92|302
1666710000000|2022-10-25 15:00:00|1073.44|1070.94|1076.77|1074.27|1078.18|1075.68|1073.2|1070.7|0
1666713600000|2022-10-25 16:00:00|1077|1074.5|1075.81|1073.31|1077.97|1075.47|1075.57|1073.07|0
1666717200000|2022-10-25 17:00:00|1075.82|1073.32|1074.41|1071.91|1076.53|1074.03|1073.92|1071.42|0
1666720800000|2022-10-25 18:00:00|1074.17|1071.67|1074.68|1072.18|1075.89|1073.39|1074.17|1071.67|0
1666724400000|2022-10-25 19:00:00|1074.67|1072.17|1077.54|1075.04|1078|1075.5|1074.67|1072.17|0
1666728000000|2022-10-25 20:00:00|1077.38|1074.88|1074.59|1072.09|1077.67|1075.17|1073.19|1070.69|0
1666731600000|2022-10-25 21:00:00|1074.56|1072.06|1073.02|1070.52|1074.59|1072.09|1073|1070.5|0
1666735200000|2022-10-25 22:00:00|1073.01|1070.51|1071.19|1068.69|1073.01|1070.51|1071.19|1068.69|0
1666738800000|2022-10-25 23:00:00|1071.22|1068.72|1071.56|1069.06|1071.97|1069.47|1070.25|1067.75|0
1666742400000|2022-10-26 00:00:00|1071.61|1069.11|1073.35|1070.85|1074.31|1071.81|1071.24|1068.74|0
1666746000000|2022-10-26 01:00:00|1073.23|1070.73|1075.25|1072.75|1075.73|1073.23|1071.94|1069.44|0
1666749600000|2022-10-26 02:00:00|1075.26|1072.76|1076.44|1073.94|1076.91|1074.41|1075.26|1072.76|0
1666753200000|2022-10-26 03:00:00|1076.43|1073.93|1075.73|1073.23|1076.67|1074.17|1075.26|1072.76|0
1666756800000|2022-10-26 04:00:00|1075.61|1073.11|1075.26|1072.76|1075.98|1073.48|1074.79|1072.29|0
1666760400000|2022-10-26 05:00:00|1075.5|1073|1073.38|1070.88|1075.98|1073.48|1073.37|1070.87|0
1666764000000|2022-10-26 06:00:00|1073.61|1071.11|1076.08|1073.58|1076.67|1074.17|1073.14|1070.64|0
1666767600000|2022-10-26 07:00:00|1076.2|1073.7|1071.2|1070.7|1077.61|1075.11|1060.17|1059.67|25
1666771200000|2022-10-26 08:00:00|1071.25|1070.75|1071.2|1070.7|1075|1074.5|1069.8|1069.3|30
1666774800000|2022-10-26 09:00:00|1071.25|1070.75|1072.25|1071.75|1073.5|1073|1069.55|1069.05|20
1666778400000|2022-10-26 10:00:00|1072.35|1071.85|1075.25|1074.75|1077.9|1077.4|1072.3|1071.8|40
1666782000000|2022-10-26 11:00:00|1075.3|1074.8|1077.32|1076.82|1077.6|1077.1|1074.9|1074.4|16
1666785600000|2022-10-26 12:00:00|1077.37|1076.87|1075.62|1075.12|1079.02|1078.52|1073.32|1072.82|12
1666789200000|2022-10-26 13:00:00|1075.52|1075.02|1076.62|1076.12|1078.77|1078.27|1072.57|1072.07|282
1666792800000|2022-10-26 14:00:00|1076.92|1076.42|1083.6|1083.1|1083.7|1083.2|1076.87|1076.37|250
1666800000000|2022-10-26 16:00:00|1085.52|1083.02|1081.91|1079.41|1086.23|1083.73|1081.43|1078.93|0
1666803600000|2022-10-26 17:00:00|1081.9|1079.4|1081.88|1079.38|1082.61|1080.11|1079.95|1077.45|0
1666807200000|2022-10-26 18:00:00|1081.87|1079.37|1080.29|1077.79|1082.84|1080.34|1079.45|1076.95|0
1666810800000|2022-10-26 19:00:00|1080.28|1077.78|1078.98|1076.48|1080.67|1078.17|1078.73|1076.23|0
1666814400000|2022-10-26 20:00:00|1078.99|1076.49|1080.96|1078.46|1081.4|1078.9|1078.74|1076.24|0
1666818000000|2022-10-26 21:00:00|1080.94|1078.44|1079.92|1077.42|1080.94|1078.44|1079.63|1077.13|0
1666821600000|2022-10-26 22:00:00|1079.89|1077.39|1080.72|1078.22|1080.84|1078.34|1078.86|1076.36|0
1666825200000|2022-10-26 23:00:00|1080.77|1078.27|1082.12|1079.62|1082.46|1079.96|1080.72|1078.22|0
1666828800000|2022-10-27 00:00:00|1082.07|1079.57|1080.7|1078.2|1082.82|1080.32|1079.75|1077.25|0
1666832400000|2022-10-27 01:00:00|1080.93|1078.43|1080.95|1078.45|1082.14|1079.64|1080.58|1078.08|0
1666836000000|2022-10-27 02:00:00|1080.71|1078.21|1080.22|1077.72|1081.41|1078.91|1079.26|1076.76|0
1666839600000|2022-10-27 03:00:00|1080.45|1077.95|1081.66|1079.16|1081.89|1079.39|1080.22|1077.72|0
1666843200000|2022-10-27 04:00:00|1081.65|1079.15|1082.36|1079.86|1082.6|1080.1|1081.41|1078.91|0
1666846800000|2022-10-27 05:00:00|1082.13|1079.63|1082.84|1080.34|1083.2|1080.7|1081.4|1078.9|0
1666850400000|2022-10-27 06:00:00|1082.61|1080.11|1081.14|1078.64|1083.32|1080.82|1080.9|1078.4|0
1666854000000|2022-10-27 07:00:00|1081.37|1078.87|1087.94|1087.44|1092.05|1091.55|1079.3|1077.68|140
1666857600000|2022-10-27 08:00:00|1087.99|1087.49|1090.89|1090.39|1091.44|1090.94|1087.44|1086.94|91
1666861200000|2022-10-27 09:00:00|1090.99|1090.49|1086.59|1086.09|1091.39|1090.89|1086.54|1086.04|48
1666864800000|2022-10-27 10:00:00|1086.54|1086.04|1087.59|1087.09|1090.54|1090.04|1086.24|1085.74|70
1666868400000|2022-10-27 11:00:00|1087.54|1087.04|1086.6|1086.1|1089.19|1088.69|1085.34|1084.84|140
1666872000000|2022-10-27 12:00:00|1086.65|1086.15|1091.55|1091.05|1091.6|1091.1|1085.95|1085.45|30
1666875600000|2022-10-27 13:00:00|1091.6|1091.1|1091.65|1091.15|1094.65|1094.15|1088.9|1088.4|81
1666879200000|2022-10-27 14:00:00|1091.6|1091.1|1097.06|1094.56|1099.81|1097.39|1091.15|1090.65|118
1666882800000|2022-10-27 15:00:00|1097.29|1094.79|1094.66|1092.16|1099.49|1096.99|1093.69|1091.19|0
1666886400000|2022-10-27 16:00:00|1094.65|1092.15|1096.32|1093.82|1096.82|1094.32|1093.65|1091.15|0
1666890000000|2022-10-27 17:00:00|1096.56|1094.06|1095.1|1092.6|1098.51|1096.01|1095.09|1092.59|0
1666893600000|2022-10-27 18:00:00|1095.09|1092.59|1094.12|1091.62|1095.69|1093.19|1093.63|1091.13|0
1666897200000|2022-10-27 19:00:00|1094.11|1091.61|1092.7|1090.2|1095.6|1093.1|1092.31|1089.81|0
1666900800000|2022-10-27 20:00:00|1092.69|1090.19|1089.3|1086.8|1093.4|1090.9|1084.37|1081.87|0
1666904400000|2022-10-27 21:00:00|1089.33|1086.83|1090.34|1087.84|1092.6|1090.1|1087.94|1085.44|0
1666908000000|2022-10-27 22:00:00|1090.36|1087.86|1091.21|1088.71|1092.84|1090.34|1090.22|1087.72|0
1666911600000|2022-10-27 23:00:00|1091.17|1088.67|1090.34|1087.84|1091.82|1089.32|1090.03|1087.53|0
1666915200000|2022-10-28 00:00:00|1090.44|1087.94|1091.4|1088.9|1091.64|1089.14|1089.14|1086.64|0
1666918800000|2022-10-28 01:00:00|1091.63|1089.13|1093.7|1091.2|1094.18|1091.68|1091.63|1089.13|0
1666922400000|2022-10-28 02:00:00|1093.69|1091.19|1092.24|1089.74|1093.82|1091.32|1091.53|1089.03|0
1666926000000|2022-10-28 03:00:00|1092.36|1089.86|1091.61|1089.11|1092.6|1090.1|1091.12|1088.62|0
1666929600000|2022-10-28 04:00:00|1091.6|1089.1|1097.5|1095|1098.63|1096.13|1090.38|1087.88|0
1666933200000|2022-10-28 05:00:00|1097.26|1094.76|1095.83|1093.33|1097.5|1095|1093.88|1091.38|0
1666936800000|2022-10-28 06:00:00|1096.18|1093.68|1094|1091.5|1096.78|1094.28|1093.04|1090.54|0
1666940400000|2022-10-28 07:00:00|1094.47|1091.97|1089.82|1089.32|1095.99|1095.49|1087.54|1087.04|52
1666944000000|2022-10-28 08:00:00|1089.92|1089.42|1098.97|1098.47|1098.97|1098.47|1089.22|1088.72|18
1666947600000|2022-10-28 09:00:00|1098.87|1098.37|1105.27|1104.77|1105.42|1104.92|1097.37|1096.87|9
1666951200000|2022-10-28 10:00:00|1105.37|1104.87|1104.57|1104.07|1109.52|1109.02|1104.57|1104.07|46
1666954800000|2022-10-28 11:00:00|1104.62|1104.12|1104.39|1103.89|1106.57|1106.07|1103.92|1103.42|0
1666958400000|2022-10-28 12:00:00|1104.44|1103.94|1104.09|1103.59|1104.54|1104.04|1098.09|1097.59|20
1666962000000|2022-10-28 13:00:00|1104.14|1103.64|1099.74|1099.24|1105.34|1104.84|1095.74|1095.24|125
1666965600000|2022-10-28 14:00:00|1099.79|1099.29|1101.74|1099.24|1101.99|1100.04|1095.24|1094.74|627
1666969200000|2022-10-28 15:00:00|1101.75|1099.25|1103.4|1100.9|1103.9|1101.4|1100.76|1098.26|0
1666972800000|2022-10-28 16:00:00|1103.41|1100.91|1105.62|1103.12|1105.87|1103.37|1102.17|1099.67|0
1666976400000|2022-10-28 17:00:00|1105.63|1103.13|1106.35|1103.85|1107.33|1104.83|1105.38|1102.88|0
1666980000000|2022-10-28 18:00:00|1106.36|1103.86|1107.86|1105.36|1108.1|1105.6|1106.1|1103.6|0
1666983600000|2022-10-28 19:00:00|1108.09|1105.59|1109.17|1106.67|1109.75|1107.25|1107.35|1104.85|0
1666987200000|2022-10-28 20:00:00|1109.47|1106.97|1113.11|1110.61|1113.31|1110.81|1109.23|1106.73|0
1666990800000|2022-10-28 21:00:00|1113.1|1110.6|1113.1|1110.6|1113.1|1110.6|1113.1|1110.6|0
1667167200000|2022-10-30 22:00:00|1110.05|1107.55|1110.15|1107.65|1110.54|1108.04|1109|1106.5|0
1667170800000|2022-10-30 23:00:00|1110.18|1107.68|1109.71|1107.21|1110.83|1108.33|1109.61|1107.11|0
1667174400000|2022-10-31 00:00:00|1109.76|1107.26|1107.5|1105|1110.3|1107.8|1107.24|1104.74|0
1667178000000|2022-10-31 01:00:00|1104.93|1102.43|1107.77|1105.27|1108.25|1105.75|1104.58|1102.08|0
1667181600000|2022-10-31 02:00:00|1107.65|1105.15|1104.61|1102.11|1108.25|1105.75|1104.6|1102.1|0
1667185200000|2022-10-31 03:00:00|1104.85|1102.35|1107.79|1105.29|1108.51|1106.01|1104.38|1101.88|0
1667188800000|2022-10-31 04:00:00|1108.03|1105.53|1106.83|1104.33|1108.04|1105.54|1106.82|1104.32|0
1667192400000|2022-10-31 05:00:00|1106.82|1104.32|1107.3|1104.8|1108.04|1105.54|1104.38|1101.88|0
1667196000000|2022-10-31 06:00:00|1104.86|1102.36|1104.66|1102.16|1106.58|1104.08|1103.88|1101.38|0
1667199600000|2022-10-31 07:00:00|1104.9|1102.4|1105.87|1103.37|1105.87|1103.37|1101.72|1099.22|0
1667203200000|2022-10-31 08:00:00|1105.63|1103.13|1103.76|1103.26|1105.75|1103.56|1093.39|1092.89|0
1667206800000|2022-10-31 09:00:00|1103.71|1103.21|1105.76|1105.26|1108.86|1108.36|1101.21|1100.71|0
1667210400000|2022-10-31 10:00:00|1105.81|1105.31|1101.51|1101.01|1106.91|1106.41|1099.86|1099.36|1
1667214000000|2022-10-31 11:00:00|1101.56|1101.06|1097.81|1097.31|1102.66|1102.16|1097.61|1097.11|28
1667217600000|2022-10-31 12:00:00|1097.76|1097.26|1100.27|1099.77|1100.46|1099.96|1096.41|1095.91|10
1667221200000|2022-10-31 13:00:00|1100.32|1099.82|1107.57|1107.07|1109.47|1108.97|1097.02|1096.52|93
1667224800000|2022-10-31 14:00:00|1107.52|1107.02|1108.97|1108.47|1111.02|1110.52|1105.62|1105.12|55
1667228400000|2022-10-31 15:00:00|1108.92|1108.42|1108.05|1105.55|1111.47|1110.97|1107.53|1105.03|44
1667232000000|2022-10-31 16:00:00|1108.29|1105.79|1108|1105.5|1109.72|1107.22|1106.82|1104.32|0
1667235600000|2022-10-31 17:00:00|1108.24|1105.74|1108.76|1106.26|1109.51|1107.01|1107.26|1104.76|0
1667239200000|2022-10-31 18:00:00|1108.77|1106.27|1109.1|1106.6|1110.34|1107.84|1108.5|1106|0
1667242800000|2022-10-31 19:00:00|1109.09|1106.59|1108.1|1105.6|1109.09|1106.59|1105.94|1103.44|0
1667246400000|2022-10-31 20:00:00|1108.11|1105.61|1107.98|1105.48|1108.37|1105.87|1107.15|1104.65|0
1667250000000|2022-10-31 21:00:00|1108.12|1105.62|1108.03|1105.53|1108.22|1105.72|1107.61|1105.11|0
1667253600000|2022-10-31 22:00:00|1108.22|1105.72|1108.54|1106.04|1108.98|1106.48|1107.71|1105.21|0
1667257200000|2022-10-31 23:00:00|1108.64|1106.14|1109.34|1106.84|1109.91|1107.41|1108.54|1106.04|0
1667260800000|2022-11-01 00:00:00|1109.39|1106.89|1110.66|1108.16|1111.39|1108.89|1109.1|1106.6|0
1667264400000|2022-11-01 01:00:00|1110.78|1108.28|1112.35|1109.85|1112.83|1110.33|1110.78|1108.28|0
1667268000000|2022-11-01 02:00:00|1112.47|1109.97|1113.8|1111.3|1114.04|1111.54|1112.35|1109.85|0
1667271600000|2022-11-01 03:00:00|1114.04|1111.54|1113.55|1111.05|1114.28|1111.78|1112.82|1110.32|0
1667275200000|2022-11-01 04:00:00|1113.31|1110.81|1113.31|1110.81|1113.56|1111.06|1112.81|1110.31|0
1667278800000|2022-11-01 05:00:00|1113.3|1110.8|1114.77|1112.27|1115.27|1112.77|1113.3|1110.8|0
1667282400000|2022-11-01 06:00:00|1114.78|1112.28|1116.83|1114.33|1116.96|1114.46|1114.77|1112.27|0
1667286000000|2022-11-01 07:00:00|1116.84|1114.34|1116.7|1114.2|1117.68|1115.18|1114.99|1112.49|0
1667289600000|2022-11-01 08:00:00|1116.46|1113.96|1113.28|1112.78|1121.26|1119.09|1111.99|1111.49|199
1667293200000|2022-11-01 09:00:00|1113.13|1112.63|1118.48|1117.98|1119.08|1118.58|1112.88|1112.38|30
1667296800000|2022-11-01 10:00:00|1118.38|1117.88|1118.53|1118.03|1118.88|1118.38|1115.13|1114.63|8
1667300400000|2022-11-01 11:00:00|1118.48|1117.98|1114.28|1113.78|1119.03|1118.53|1113.38|1112.88|16
1667304000000|2022-11-01 12:00:00|1114.33|1113.83|1119.22|1118.72|1121.27|1120.77|1114.33|1113.83|16
1667307600000|2022-11-01 13:00:00|1119.07|1118.57|1116.17|1115.67|1121.42|1120.92|1114.97|1114.47|25
1667311200000|2022-11-01 14:00:00|1116.22|1115.72|1115.57|1115.07|1119.02|1118.52|1114.42|1113.92|52
1667314800000|2022-11-01 15:00:00|1115.52|1115.02|1118.88|1116.38|1119.14|1116.97|1115.42|1113.71|470
1667318400000|2022-11-01 16:00:00|1118.64|1116.14|1120.32|1117.82|1120.4|1117.9|1117.69|1115.19|0
1667322000000|2022-11-01 17:00:00|1120.08|1117.58|1121.53|1119.03|1121.79|1119.29|1119.58|1117.08|0
1667325600000|2022-11-01 18:00:00|1121.65|1119.15|1121.55|1119.05|1121.8|1119.3|1119.81|1117.31|0
1667329200000|2022-11-01 19:00:00|1121.54|1119.04|1120.31|1117.81|1121.81|1119.31|1120.3|1117.8|0
1667332800000|2022-11-01 20:00:00|1120.3|1117.8|1120.4|1117.9|1120.57|1118.07|1119.06|1116.56|0
1667336400000|2022-11-01 21:00:00|1120.52|1118.02|1120.57|1118.07|1120.64|1118.14|1120.42|1117.92|0
1667340000000|2022-11-01 22:00:00|1120.58|1118.08|1121.43|1118.93|1121.53|1119.03|1120.55|1118.05|0
1667343600000|2022-11-01 23:00:00|1121.46|1118.96|1121.14|1118.64|1121.92|1119.42|1120.84|1118.34|0
1667347200000|2022-11-02 00:00:00|1121.19|1118.69|1122.61|1120.11|1122.97|1120.47|1120.45|1117.95|0
1667350800000|2022-11-02 01:00:00|1122.73|1120.23|1122.98|1120.48|1123.47|1120.97|1122|1119.5|0
1667354400000|2022-11-02 02:00:00|1122.99|1120.49|1123.46|1120.96|1123.71|1121.21|1122.24|1119.74|0
1667358000000|2022-11-02 03:00:00|1123.47|1120.97|1123.69|1121.19|1124.43|1121.93|1122.73|1120.23|0
1667361600000|2022-11-02 04:00:00|1123.7|1121.2|1123.7|1121.2|1124.06|1121.56|1122.96|1120.46|0
1667365200000|2022-11-02 05:00:00|1123.71|1121.21|1123.47|1120.97|1124.42|1121.92|1122.98|1120.48|0
1667368800000|2022-11-02 06:00:00|1123.23|1120.73|1123.41|1120.91|1123.53|1121.03|1122.24|1119.74|0
1667372400000|2022-11-02 07:00:00|1123.29|1120.79|1122.82|1120.32|1123.76|1121.26|1122.22|1119.72|0
1667376000000|2022-11-02 08:00:00|1122.58|1120.08|1124.97|1124.47|1128.52|1128.02|1120.11|1117.61|59
1667379600000|2022-11-02 09:00:00|1124.92|1124.42|1123.87|1123.37|1126.07|1125.57|1123.07|1122.57|28
1667383200000|2022-11-02 10:00:00|1123.97|1123.47|1119.02|1118.52|1123.97|1123.47|1117.57|1117.07|44
1667386800000|2022-11-02 11:00:00|1118.97|1118.47|1119.92|1119.42|1122.57|1122.07|1118.42|1117.92|2
1667390400000|2022-11-02 12:00:00|1119.97|1119.47|1116.89|1116.39|1121.17|1120.67|1115.84|1115.34|79
1667394000000|2022-11-02 13:00:00|1116.94|1116.44|1109.34|1108.84|1117.84|1117.34|1109.34|1108.84|153
1667397600000|2022-11-02 14:00:00|1109.29|1108.79|1112.29|1111.79|1112.29|1111.79|1107.79|1107.29|134
1667401200000|2022-11-02 15:00:00|1112.24|1111.74|1115.41|1112.91|1115.92|1113.44|1112.24|1111.47|45
1667404800000|2022-11-02 16:00:00|1115.42|1112.92|1114.92|1112.42|1115.9|1113.4|1113.42|1110.92|0
1667408400000|2022-11-02 17:00:00|1114.93|1112.43|1116.17|1113.67|1117.16|1114.66|1114.42|1111.92|0
1667412000000|2022-11-02 18:00:00|1116.05|1113.55|1111.94|1109.44|1121.75|1119.25|1109.44|1106.94|0
1667415600000|2022-11-02 19:00:00|1111.93|1109.43|1104.5|1102|1115.07|1112.57|1104.5|1102|0
1667419200000|2022-11-02 20:00:00|1104.26|1101.76|1103.47|1100.97|1104.27|1101.77|1103.07|1100.57|0
1667422800000|2022-11-02 21:00:00|1103.49|1100.99|1103.59|1101.09|1103.93|1101.43|1103.29|1100.79|0
1667426400000|2022-11-02 22:00:00|1103.58|1101.08|1102.11|1099.61|1103.88|1101.38|1101.19|1098.69|0
1667430000000|2022-11-02 23:00:00|1102.08|1099.58|1101.61|1099.11|1102.25|1099.75|1100.96|1098.46|0
1667433600000|2022-11-03 00:00:00|1101.6|1099.1|1103.56|1101.06|1103.56|1101.06|1101.11|1098.61|0
1667437200000|2022-11-03 01:00:00|1103.8|1101.3|1104.73|1102.23|1105.96|1103.46|1103.31|1100.81|0
1667440800000|2022-11-03 02:00:00|1104.74|1102.24|1105.08|1102.58|1105.83|1103.33|1104.49|1101.99|0
1667444400000|2022-11-03 03:00:00|1105.2|1102.7|1106.06|1103.56|1106.32|1103.82|1104.85|1102.35|0
1667448000000|2022-11-03 04:00:00|1106.07|1103.57|1106.05|1103.55|1106.32|1103.82|1105.8|1103.3|0
1667451600000|2022-11-03 05:00:00|1106.06|1103.56|1105.58|1103.08|1107.28|1104.78|1105.58|1103.08|0
1667455200000|2022-11-03 06:00:00|1105.34|1102.84|1104.12|1101.62|1105.81|1103.31|1104.09|1101.59|0
1667458800000|2022-11-03 07:00:00|1104.11|1101.61|1103.13|1100.63|1105.34|1102.84|1100.82|1098.32|0
1667462400000|2022-11-03 08:00:00|1103.25|1100.75|1109.66|1109.16|1110.6|1110.1|1102.25|1099.75|85
1667466000000|2022-11-03 09:00:00|1109.71|1109.21|1112.46|1111.96|1115.86|1115.36|1109.51|1109.01|12
1667469600000|2022-11-03 10:00:00|1112.56|1112.06|1113.36|1112.86|1114.26|1113.76|1111.26|1110.76|4
1667473200000|2022-11-03 11:00:00|1113.46|1112.96|1111.36|1110.86|1113.56|1113.06|1109.01|1108.51|79
1667476800000|2022-11-03 12:00:00|1111.31|1110.81|1110.19|1109.69|1113.61|1113.11|1110.14|1109.64|43
1667480400000|2022-11-03 13:00:00|1110.24|1109.74|1109.94|1109.44|1113.54|1113.04|1106.74|1106.24|9
1667484000000|2022-11-03 14:00:00|1110.19|1109.69|1115.64|1115.14|1115.69|1115.19|1106.44|1105.94|211
1667487600000|2022-11-03 15:00:00|1115.59|1115.09|1115.19|1112.69|1117.42|1115.46|1114.24|1111.92|255
1667491200000|2022-11-03 16:00:00|1115.2|1112.7|1117.99|1115.49|1118.25|1115.75|1114.93|1112.43|0
1667494800000|2022-11-03 17:00:00|1117.98|1115.48|1116.43|1113.93|1118.46|1115.96|1116.43|1113.93|0
1667498400000|2022-11-03 18:00:00|1116.44|1113.94|1117.97|1115.47|1118.22|1115.72|1115.68|1113.18|0
1667502000000|2022-11-03 19:00:00|1117.96|1115.46|1115.51|1113.01|1118.45|1115.95|1114.9|1112.4|0
1667505600000|2022-11-03 20:00:00|1115.63|1113.13|1116.22|1113.72|1116.73|1114.23|1115.49|1112.99|0
1667509200000|2022-11-03 21:00:00|1116.43|1113.93|1116.01|1113.51|1116.51|1114.01|1115.91|1113.41|0
1667512800000|2022-11-03 22:00:00|1116.11|1113.61|1115.49|1112.99|1116.23|1113.73|1114.36|1111.86|0
1667516400000|2022-11-03 23:00:00|1115.54|1113.04|1115.54|1113.04|1115.79|1113.29|1115.02|1112.52|0
1667520000000|2022-11-04 00:00:00|1115.59|1113.09|1115.86|1113.36|1116.81|1114.31|1114.87|1112.37|0
1667523600000|2022-11-04 01:00:00|1115.62|1113.12|1116.84|1114.34|1117.07|1114.57|1114.86|1112.36|0
1667527200000|2022-11-04 02:00:00|1116.96|1114.46|1117.56|1115.06|1118.05|1115.55|1116.34|1113.84|0
1667530800000|2022-11-04 03:00:00|1117.68|1115.18|1118.53|1116.03|1118.53|1116.03|1117.3|1114.8|0
1667534400000|2022-11-04 04:00:00|1118.28|1115.78|1121.24|1118.74|1121.25|1118.75|1118.28|1115.78|0
1667538000000|2022-11-04 05:00:00|1121.48|1118.98|1122.19|1119.69|1123.42|1120.92|1120.74|1118.24|0
1667541600000|2022-11-04 06:00:00|1122.43|1119.93|1124.7|1122.2|1126.55|1124.05|1121.71|1119.21|0
1667545200000|2022-11-04 07:00:00|1124.46|1121.96|1123.42|1120.92|1126.16|1123.66|1122.44|1119.94|0
1667548800000|2022-11-04 08:00:00|1123.66|1121.16|1128.26|1127.76|1128.71|1128.21|1122.93|1120.43|139
1667552400000|2022-11-04 09:00:00|1128.36|1127.86|1127.91|1127.41|1131.91|1131.41|1125.76|1125.26|50
1667556000000|2022-11-04 10:00:00|1127.96|1127.46|1131.26|1130.76|1131.86|1131.36|1127.26|1126.76|21
1667559600000|2022-11-04 11:00:00|1131.21|1130.71|1131.51|1131.01|1132.56|1132.06|1129.66|1129.16|54
1667563200000|2022-11-04 12:00:00|1131.56|1131.06|1129.83|1129.33|1132.41|1131.91|1126.31|1125.81|52
1667566800000|2022-11-04 13:00:00|1129.88|1129.38|1129.53|1129.03|1134.78|1134.28|1127.63|1127.13|84
1667570400000|2022-11-04 14:00:00|1129.48|1128.98|1129.68|1129.18|1130.88|1130.38|1128.13|1127.63|58
1667574000000|2022-11-04 15:00:00|1129.63|1129.13|1121.79|1119.29|1129.63|1129.13|1121.54|1119.04|178
1667577600000|2022-11-04 16:00:00|1121.8|1119.3|1124.3|1121.8|1125.71|1123.21|1120.2|1117.7|0
1667581200000|2022-11-04 17:00:00|1124.07|1121.57|1122.14|1119.64|1125.3|1122.8|1122.13|1119.63|0
1667584800000|2022-11-04 18:00:00|1122.15|1119.65|1125.2|1122.7|1125.92|1123.42|1119.04|1116.54|0
1667588400000|2022-11-04 19:00:00|1125.32|1122.82|1128.21|1125.71|1128.45|1125.95|1124.94|1122.44|0
1667592000000|2022-11-04 20:00:00|1128.2|1125.7|1127.8|1125.3|1128.71|1126.21|1127.22|1124.72|0
1667595600000|2022-11-04 21:00:00|1127.75|1125.25|1127.8|1125.3|1127.94|1125.44|1127.75|1125.25|0
1667775600000|2022-11-06 23:00:00|1125.8|1123.3|1121.55|1119.05|1125.8|1123.3|1120.62|1118.12|0
1667779200000|2022-11-07 00:00:00|1121.6|1119.1|1121.21|1118.71|1123.43|1120.93|1120|1117.5|0
1667782800000|2022-11-07 01:00:00|1121.09|1118.59|1123.96|1121.46|1125.16|1122.66|1119.49|1116.99|0
1667786400000|2022-11-07 02:00:00|1123.84|1121.34|1124|1121.5|1124.01|1121.51|1122.3|1119.8|0
1667790000000|2022-11-07 03:00:00|1123.99|1121.49|1124.23|1121.73|1124.97|1122.47|1123.26|1120.76|0
1667793600000|2022-11-07 04:00:00|1124.11|1121.61|1124.71|1122.21|1125.21|1122.71|1123.99|1121.49|0
1667797200000|2022-11-07 05:00:00|1124.72|1122.22|1124.71|1122.21|1126.18|1123.68|1124.23|1121.73|0
1667800800000|2022-11-07 06:00:00|1124.72|1122.22|1125.2|1122.7|1125.93|1123.43|1124.48|1121.98|0
1667804400000|2022-11-07 07:00:00|1125.21|1122.71|1121.56|1119.06|1125.45|1122.95|1120.84|1118.34|0
1667808000000|2022-11-07 08:00:00|1121.44|1118.94|1129.98|1129.48|1131.48|1130.98|1119.59|1117.86|123
1667811600000|2022-11-07 09:00:00|1129.93|1129.43|1129.43|1128.93|1131.68|1131.18|1128.23|1127.73|30
1667815200000|2022-11-07 10:00:00|1129.38|1128.88|1128.73|1128.23|1130.78|1130.28|1126.83|1126.33|12
1667818800000|2022-11-07 11:00:00|1128.68|1128.18|1129.18|1128.68|1129.58|1129.08|1127.33|1126.83|11
1667822400000|2022-11-07 12:00:00|1129.08|1128.58|1128.16|1127.66|1129.38|1128.88|1126.08|1125.58|66
1667826000000|2022-11-07 13:00:00|1128.11|1127.61|1126.11|1125.61|1130.26|1129.76|1125.21|1124.71|42
1667829600000|2022-11-07 14:00:00|1126.16|1125.66|1125.01|1124.51|1127.96|1127.46|1124.71|1124.21|107
1667833200000|2022-11-07 15:00:00|1125.06|1124.56|1128.88|1126.38|1129.13|1127.77|1125.06|1124.56|14
1667836800000|2022-11-07 16:00:00|1128.64|1126.14|1127.13|1124.63|1130.33|1127.83|1126.9|1124.4|0
1667840400000|2022-11-07 17:00:00|1127.14|1124.64|1127.66|1125.16|1128.63|1126.13|1126.64|1124.14|0
1667844000000|2022-11-07 18:00:00|1127.9|1125.4|1128.9|1126.4|1129.14|1126.64|1127.9|1125.4|0
1667847600000|2022-11-07 19:00:00|1128.91|1126.41|1130.65|1128.15|1131.64|1129.14|1128.9|1126.4|0
1667851200000|2022-11-07 20:00:00|1130.77|1128.27|1129.51|1127.01|1131.91|1129.41|1129|1126.5|0
1667854800000|2022-11-07 21:00:00|1129.7|1127.2|1128.9|1126.4|1129.73|1127.23|1128.56|1126.06|0
1667858400000|2022-11-07 22:00:00|1128.87|1126.37|1129.12|1126.62|1129.19|1126.69|1128.85|1126.35|0
1667862000000|2022-11-07 23:00:00|1129.11|1126.61|1129.7|1127.2|1129.75|1127.25|1128.29|1125.79|0
1667865600000|2022-11-08 00:00:00|1129.65|1127.15|1132.4|1129.9|1132.66|1130.16|1129.56|1127.06|0
1667869200000|2022-11-08 01:00:00|1132.16|1129.66|1131.66|1129.16|1132.16|1129.66|1130.94|1128.44|0
1667872800000|2022-11-08 02:00:00|1131.42|1128.92|1129.96|1127.46|1131.66|1129.16|1129.96|1127.46|0
1667876400000|2022-11-08 03:00:00|1129.97|1127.47|1130.22|1127.72|1130.47|1127.97|1129.96|1127.46|0
1667880000000|2022-11-08 04:00:00|1130.23|1127.73|1129.49|1126.99|1130.47|1127.97|1129|1126.5|0
1667883600000|2022-11-08 05:00:00|1129.48|1126.98|1129.23|1126.73|1129.73|1127.23|1128.28|1125.78|0
1667887200000|2022-11-08 06:00:00|1129.24|1126.74|1130.2|1127.7|1130.91|1128.41|1129.23|1126.73|0
1667890800000|2022-11-08 07:00:00|1129.96|1127.46|1128.04|1125.54|1130.44|1127.94|1127.09|1124.59|0
1667894400000|2022-11-08 08:00:00|1127.8|1125.3|1121.92|1121.42|1127.8|1125.3|1120.27|1119.77|45
1667898000000|2022-11-08 09:00:00|1121.82|1121.32|1124.57|1124.07|1124.97|1124.47|1120.37|1119.87|59
1667901600000|2022-11-08 10:00:00|1124.52|1124.02|1122.47|1121.97|1125.37|1124.87|1121.57|1121.07|5
1667905200000|2022-11-08 11:00:00|1122.52|1122.02|1122.42|1121.92|1124.17|1123.67|1122.27|1121.77|46
1667908800000|2022-11-08 12:00:00|1122.47|1121.97|1123|1122.5|1123.82|1123.32|1121.55|1121.05|54
1667912400000|2022-11-08 13:00:00|1123.05|1122.55|1123.9|1123.4|1125.05|1124.55|1122.95|1122.45|49
1667916000000|2022-11-08 14:00:00|1123.95|1123.45|1116.05|1115.55|1125|1124.5|1115.8|1115.3|224
1667919600000|2022-11-08 15:00:00|1116|1115.5|1121.12|1118.62|1122.53|1120.03|1116|1115.5|53
1667923200000|2022-11-08 16:00:00|1121.35|1118.85|1122.14|1119.64|1122.88|1120.38|1120.38|1117.88|0
1667926800000|2022-11-08 17:00:00|1122.15|1119.65|1121.44|1118.94|1122.39|1119.89|1120.97|1118.47|0
1667930400000|2022-11-08 18:00:00|1121.45|1118.95|1116.78|1114.28|1122.17|1119.67|1116.53|1114.03|0
1667934000000|2022-11-08 19:00:00|1116.77|1114.27|1117.24|1114.74|1118.22|1115.72|1113.33|1110.83|0
1667937600000|2022-11-08 20:00:00|1117.47|1114.97|1119.19|1116.69|1121.65|1119.15|1117.23|1114.73|0
1667941200000|2022-11-08 21:00:00|1118.91|1116.41|1118.31|1115.81|1118.91|1116.41|1116.86|1114.36|0
1667944800000|2022-11-08 22:00:00|1118.28|1115.78|1118.16|1115.66|1118.52|1116.02|1118.07|1115.57|0
1667948400000|2022-11-08 23:00:00|1118.17|1115.67|1120.6|1118.1|1120.92|1118.42|1117.87|1115.37|0
1667952000000|2022-11-09 00:00:00|1120.56|1118.06|1119.41|1116.91|1120.56|1118.06|1118.61|1116.11|0
1667955600000|2022-11-09 01:00:00|1119.65|1117.15|1119.91|1117.41|1121.59|1119.09|1118.7|1116.2|0
1667959200000|2022-11-09 02:00:00|1120.03|1117.53|1120.14|1117.64|1120.87|1118.37|1119.18|1116.68|0
1667962800000|2022-11-09 03:00:00|1120.38|1117.88|1118.69|1116.19|1120.62|1118.12|1117.97|1115.47|0
1667966400000|2022-11-09 04:00:00|1118.57|1116.07|1119.91|1117.41|1120.39|1117.89|1117.49|1114.99|0
1667970000000|2022-11-09 05:00:00|1119.92|1117.42|1118.69|1116.19|1120.38|1117.88|1117.97|1115.47|0
1667973600000|2022-11-09 06:00:00|1118.7|1116.2|1116.14|1113.64|1118.79|1116.29|1115.9|1113.4|0
1667977200000|2022-11-09 07:00:00|1116.83|1114.33|1117.35|1114.85|1118.28|1115.78|1116.36|1113.86|0
1667980800000|2022-11-09 08:00:00|1117.58|1115.08|1117.75|1117.25|1123.42|1122.92|1115.97|1114.85|192
1667984400000|2022-11-09 09:00:00|1117.65|1117.15|1117.1|1116.6|1118.8|1118.3|1115.15|1114.65|34
1667988000000|2022-11-09 10:00:00|1117.15|1116.65|1116.4|1115.9|1117.65|1117.15|1115.05|1114.55|2
1667991600000|2022-11-09 11:00:00|1116.35|1115.85|1114.8|1114.3|1118.95|1118.45|1114.4|1113.9|20
1667995200000|2022-11-09 12:00:00|1114.85|1114.35|1117.26|1116.76|1117.46|1116.96|1113.25|1112.75|29
1667998800000|2022-11-09 13:00:00|1117.36|1116.86|1116.21|1115.71|1118.36|1117.86|1115.56|1115.06|41
1668002400000|2022-11-09 14:00:00|1116.16|1115.66|1112.21|1111.71|1117.01|1116.51|1111.21|1110.71|185
1668006000000|2022-11-09 15:00:00|1112.26|1111.76|1109.45|1106.95|1113.32|1112.74|1108.25|1105.75|49
1668009600000|2022-11-09 16:00:00|1109.46|1106.96|1111.35|1108.85|1112.35|1109.85|1109.46|1106.96|0
1668013200000|2022-11-09 17:00:00|1111.12|1108.62|1110.16|1107.66|1111.6|1109.1|1109.2|1106.7|0
1668016800000|2022-11-09 18:00:00|1110.15|1107.65|1106.89|1104.39|1110.64|1108.14|1106.04|1103.54|0
1668020400000|2022-11-09 19:00:00|1107.01|1104.51|1105.31|1102.81|1107.97|1105.47|1105.06|1102.56|0
1668024000000|2022-11-09 20:00:00|1105.3|1102.8|1103.64|1101.14|1107.24|1104.74|1103.64|1101.14|0
1668027600000|2022-11-09 21:00:00|1103.57|1101.07|1103.98|1101.48|1104.48|1101.98|1103.33|1100.83|0
1668031200000|2022-11-09 22:00:00|1103.97|1101.47|1103.83|1101.33|1104.02|1101.52|1103.33|1100.83|0
1668034800000|2022-11-09 23:00:00|1103.84|1101.34|1104.12|1101.62|1104.67|1102.17|1103.43|1100.93|0
1668038400000|2022-11-10 00:00:00|1104.03|1101.53|1104.38|1101.88|1105.31|1102.81|1103.78|1101.28|0
1668042000000|2022-11-10 01:00:00|1104.5|1102|1104.85|1102.35|1105.68|1103.18|1104.38|1101.88|0
1668045600000|2022-11-10 02:00:00|1104.86|1102.36|1104.37|1101.87|1105.09|1102.59|1103.43|1100.93|0
1668049200000|2022-11-10 03:00:00|1104.14|1101.64|1105.07|1102.57|1105.32|1102.82|1103.9|1101.4|0
1668052800000|2022-11-10 04:00:00|1105.08|1102.58|1105.32|1102.82|1105.32|1102.82|1104.6|1102.1|0
1668056400000|2022-11-10 05:00:00|1105.2|1102.7|1105.55|1103.05|1106.03|1103.53|1104.85|1102.35|0
1668060000000|2022-11-10 06:00:00|1105.67|1103.17|1105.09|1102.59|1106.02|1103.52|1104.14|1101.64|0
1668063600000|2022-11-10 07:00:00|1105.2|1102.7|1102.52|1100.02|1107.18|1104.68|1102.28|1099.78|0
1668067200000|2022-11-10 08:00:00|1102.51|1100.01|1099.55|1099.05|1103.04|1102.54|1095.79|1095.29|246
1668070800000|2022-11-10 09:00:00|1099.6|1099.1|1097.5|1097|1101.1|1100.6|1096.35|1095.85|73
1668074400000|2022-11-10 10:00:00|1097.55|1097.05|1094.4|1093.9|1097.85|1097.35|1092.45|1091.95|43
1668078000000|2022-11-10 11:00:00|1094.45|1093.95|1097.1|1096.6|1098.65|1098.15|1092.25|1091.75|96
1668081600000|2022-11-10 12:00:00|1097.15|1096.65|1098.56|1098.06|1098.61|1098.11|1096.5|1096|30
1668085200000|2022-11-10 13:00:00|1098.71|1098.21|1109.61|1109.11|1114.76|1114.26|1097.66|1097.16|43
1668088800000|2022-11-10 14:00:00|1109.71|1109.21|1103.06|1102.56|1109.81|1109.31|1096.81|1096.31|399
1668092400000|2022-11-10 15:00:00|1103.16|1102.66|1113.57|1111.07|1115.12|1112.62|1103.16|1102.66|1185
1668096000000|2022-11-10 16:00:00|1113.58|1111.08|1115.69|1113.19|1117.01|1114.51|1112.39|1109.89|0
1668099600000|2022-11-10 17:00:00|1115.68|1113.18|1111.24|1108.74|1115.68|1113.18|1111.24|1108.74|0
1668103200000|2022-11-10 18:00:00|1111.25|1108.75|1113.85|1111.35|1114.32|1111.82|1111.25|1108.75|0
1668106800000|2022-11-10 19:00:00|1113.86|1111.36|1113.47|1110.97|1114.56|1112.06|1113.18|1110.68|0
1668110400000|2022-11-10 20:00:00|1113.24|1110.74|1118.32|1115.82|1118.57|1116.07|1113|1110.5|0
1668114000000|2022-11-10 21:00:00|1118.55|1116.05|1121.02|1118.52|1121.06|1118.56|1118.13|1115.63|0
1668117600000|2022-11-10 22:00:00|1120.93|1118.43|1120.9|1118.4|1121.41|1118.91|1120.86|1118.36|0
1668121200000|2022-11-10 23:00:00|1120.86|1118.36|1120.74|1118.24|1121.23|1118.73|1119.51|1117.01|0
1668124800000|2022-11-11 00:00:00|1120.69|1118.19|1119.39|1116.89|1121.09|1118.59|1117.56|1115.06|0
1668128400000|2022-11-11 01:00:00|1119.5|1117|1116.2|1113.7|1120.09|1117.59|1115.97|1113.47|0
1668132000000|2022-11-11 02:00:00|1116.43|1113.93|1119.14|1116.64|1119.84|1117.34|1116.2|1113.7|0
1668135600000|2022-11-11 03:00:00|1119.13|1116.63|1118.9|1116.4|1119.36|1116.86|1118.2|1115.7|0
1668139200000|2022-11-11 04:00:00|1118.91|1116.41|1120.63|1118.13|1120.75|1118.25|1118.44|1115.94|0
1668142800000|2022-11-11 05:00:00|1120.52|1118.02|1124.21|1121.71|1124.21|1121.71|1119.6|1117.1|0
1668146400000|2022-11-11 06:00:00|1123.98|1121.48|1125.18|1122.68|1125.36|1122.86|1123.76|1121.26|0
1668150000000|2022-11-11 07:00:00|1125.29|1122.79|1125.22|1122.72|1125.5|1123|1123.47|1120.97|0
1668153600000|2022-11-11 08:00:00|1124.77|1122.27|1114.8|1114.3|1125.21|1122.71|1111.9|1111.4|28
1668157200000|2022-11-11 09:00:00|1114.85|1114.35|1117.5|1117|1117.75|1117.25|1112.6|1112.1|58
1668160800000|2022-11-11 10:00:00|1117.45|1116.95|1118.1|1117.6|1120.55|1120.05|1116.05|1115.55|0
1668164400000|2022-11-11 11:00:00|1118.15|1117.65|1115.7|1115.2|1118.45|1117.95|1115.15|1114.65|43
1668168000000|2022-11-11 12:00:00|1115.65|1115.15|1111.49|1110.99|1115.65|1115.15|1110.55|1110.05|18
1668171600000|2022-11-11 13:00:00|1111.59|1111.09|1113.09|1112.59|1113.24|1112.74|1110.24|1109.74|71
1668175200000|2022-11-11 14:00:00|1113.04|1112.54|1112.94|1112.44|1116.94|1116.44|1111.64|1111.14|154
1668178800000|2022-11-11 15:00:00|1112.74|1112.24|1114.7|1112.2|1117.04|1116.54|1111.44|1110.94|388
1668182400000|2022-11-11 16:00:00|1114.93|1112.43|1115.08|1112.58|1116.09|1113.59|1113.45|1110.95|0
1668186000000|2022-11-11 17:00:00|1114.85|1112.35|1117.37|1114.87|1117.84|1115.34|1114.6|1112.1|0
1668189600000|2022-11-11 18:00:00|1117.6|1115.1|1119.06|1116.56|1119.29|1116.79|1117.6|1115.1|0
1668193200000|2022-11-11 19:00:00|1119.05|1116.55|1120.01|1117.51|1120.24|1117.74|1118.13|1115.63|0
1668196800000|2022-11-11 20:00:00|1120.02|1117.52|1119.3|1116.8|1120.24|1117.74|1117.5|1115|0
1668200400000|2022-11-11 21:00:00|1119.35|1116.85|1118.98|1116.48|1119.69|1117.19|1118.35|1115.85|0
1668204000000|2022-11-11 22:00:00|1118.97|1116.47|1118.97|1116.47|1118.97|1116.47|1118.97|1116.47|0
1668380400000|2022-11-13 23:00:00|1116.1|1113.6|1117.62|1115.12|1118.01|1115.51|1115.52|1113.02|0
1668384000000|2022-11-14 00:00:00|1117.61|1115.11|1116.59|1114.09|1118.17|1115.67|1115.91|1113.41|0
1668387600000|2022-11-14 01:00:00|1116.6|1114.1|1117.13|1114.63|1118.42|1115.92|1116.59|1114.09|0
1668391200000|2022-11-14 02:00:00|1117.14|1114.64|1117.81|1115.31|1117.82|1115.32|1116.22|1113.72|0
1668394800000|2022-11-14 03:00:00|1117.82|1115.32|1118.35|1115.85|1118.36|1115.86|1117.44|1114.94|0
1668398400000|2022-11-14 04:00:00|1118.13|1115.63|1117.18|1114.68|1118.13|1115.63|1116.72|1114.22|0
1668402000000|2022-11-14 05:00:00|1117.29|1114.79|1115.89|1113.39|1118.17|1115.67|1115.89|1113.39|0
1668405600000|2022-11-14 06:00:00|1116|1113.5|1117.04|1114.54|1117.05|1114.55|1115.55|1113.05|0
1668409200000|2022-11-14 07:00:00|1116.93|1114.43|1116.42|1113.92|1117.56|1115.06|1115.75|1113.25|0
1668412800000|2022-11-14 08:00:00|1116.19|1113.69|1114.33|1113.83|1118.04|1117.54|1109.64|1109.14|0
1668416400000|2022-11-14 09:00:00|1114.43|1113.93|1116.98|1116.48|1117.93|1117.43|1111.98|1111.48|57
1668420000000|2022-11-14 10:00:00|1116.88|1116.38|1113.73|1113.23|1116.88|1116.38|1112.78|1112.28|58
1668423600000|2022-11-14 11:00:00|1113.78|1113.28|1114.63|1114.13|1116.08|1115.58|1113.68|1113.18|16
1668427200000|2022-11-14 12:00:00|1114.58|1114.08|1118.86|1118.36|1118.86|1118.36|1114.58|1114.08|1
1668430800000|2022-11-14 13:00:00|1118.81|1118.31|1118.86|1118.36|1120.66|1120.16|1117.46|1116.96|415
1668434400000|2022-11-14 14:00:00|1118.96|1118.46|1119.01|1118.51|1120.91|1120.41|1117.26|1116.76|45
1668438000000|2022-11-14 15:00:00|1119.06|1118.56|1119.02|1116.52|1122.82|1121.14|1118.55|1116.05|128
1668441600000|2022-11-14 16:00:00|1119.03|1116.53|1117.43|1114.93|1119.25|1116.75|1116.22|1113.72|0
1668445200000|2022-11-14 17:00:00|1117.65|1115.15|1117.93|1115.43|1118.85|1116.35|1116.73|1114.23|0
1668448800000|2022-11-14 18:00:00|1117.92|1115.42|1120.24|1117.74|1120.25|1117.75|1117.69|1115.19|0
1668452400000|2022-11-14 19:00:00|1120.02|1117.52|1118.82|1116.32|1120.25|1117.75|1118.14|1115.64|0
1668456000000|2022-11-14 20:00:00|1118.83|1116.33|1113.48|1110.98|1119.76|1117.26|1113.24|1110.74|0
1668459600000|2022-11-14 21:00:00|1113.81|1111.31|1115.24|1112.74|1115.43|1112.93|1113.77|1111.27|0
1668463200000|2022-11-14 22:00:00|1115.2|1112.7|1115.33|1112.83|1115.4|1112.9|1115.01|1112.51|0
1668466800000|2022-11-14 23:00:00|1115.22|1112.72|1115.06|1112.56|1115.96|1113.46|1115.06|1112.56|0
1668470400000|2022-11-15 00:00:00|1115.13|1112.63|1113.74|1111.24|1115.52|1113.02|1113.73|1111.23|0
1668474000000|2022-11-15 01:00:00|1113.96|1111.46|1115.55|1113.05|1116.01|1113.51|1113.95|1111.45|0
1668477600000|2022-11-15 02:00:00|1115.33|1112.83|1118.61|1116.11|1118.61|1116.11|1115.32|1112.82|0
1668481200000|2022-11-15 03:00:00|1118.6|1116.1|1118.97|1116.47|1119.42|1116.92|1118.29|1115.79|0
1668484800000|2022-11-15 04:00:00|1118.86|1116.36|1118.91|1116.41|1119.24|1116.74|1118.06|1115.56|0
1668488400000|2022-11-15 05:00:00|1119.13|1116.63|1119.37|1116.87|1119.83|1117.33|1118.91|1116.41|0
1668492000000|2022-11-15 06:00:00|1119.6|1117.1|1119.17|1116.67|1120.28|1117.78|1119.05|1116.55|0
1668495600000|2022-11-15 07:00:00|1119.06|1116.56|1120.86|1118.36|1122.45|1119.95|1119.06|1116.56|0
1668499200000|2022-11-15 08:00:00|1121.08|1118.58|1119.74|1119.24|1122.79|1122.29|1113.18|1110.68|305
1668502800000|2022-11-15 09:00:00|1119.69|1119.19|1124.19|1123.69|1124.64|1124.14|1118.94|1118.44|2264
1668506400000|2022-11-15 10:00:00|1124.09|1123.59|1122.44|1121.94|1125.99|1125.49|1122.04|1121.54|301
1668510000000|2022-11-15 11:00:00|1122.49|1121.99|1120.84|1120.34|1124.89|1124.39|1120.54|1120.04|661
1668513600000|2022-11-15 12:00:00|1120.79|1120.29|1121.48|1120.98|1123.58|1123.08|1119.89|1119.39|11
1668517200000|2022-11-15 13:00:00|1121.53|1121.03|1123.38|1122.88|1127.53|1127.03|1121.53|1121.03|17
1668520800000|2022-11-15 14:00:00|1123.33|1122.83|1122.48|1121.98|1125.78|1125.28|1120.08|1119.58|151
1668524400000|2022-11-15 15:00:00|1122.38|1121.88|1122.55|1120.05|1124.21|1122.26|1120.21|1119.13|392
1668528000000|2022-11-15 16:00:00|1122.54|1120.04|1126.38|1123.88|1127.73|1125.23|1121.82|1119.32|0
1668531600000|2022-11-15 17:00:00|1126.39|1123.89|1124.68|1122.18|1126.39|1123.89|1123.99|1121.49|0
1668535200000|2022-11-15 18:00:00|1124.46|1121.96|1113.56|1111.06|1125.15|1122.65|1109.46|1106.96|0
1668538800000|2022-11-15 19:00:00|1113.79|1111.29|1119.48|1116.98|1120.62|1118.12|1110.24|1107.74|0
1668542400000|2022-11-15 20:00:00|1119.71|1117.21|1117.92|1115.42|1120.64|1118.14|1115.87|1113.37|0
1668546000000|2022-11-15 21:00:00|1117.59|1115.09|1116.57|1114.07|1118.62|1116.12|1115.86|1113.36|0
1668549600000|2022-11-15 22:00:00|1116.58|1114.08|1116.25|1113.75|1116.73|1114.23|1116.2|1113.7|0
1668553200000|2022-11-15 23:00:00|1116.24|1113.74|1116.71|1114.21|1116.8|1114.3|1114.48|1111.98|0
1668556800000|2022-11-16 00:00:00|1116.69|1114.19|1111.95|1109.45|1116.85|1114.35|1111.95|1109.45|0
1668560400000|2022-11-16 01:00:00|1112.17|1109.67|1113.56|1111.06|1113.56|1111.06|1111.72|1109.22|0
1668564000000|2022-11-16 02:00:00|1113.55|1111.05|1115.38|1112.88|1116.07|1113.57|1113.22|1110.72|0
1668567600000|2022-11-16 03:00:00|1115.39|1112.89|1115.6|1113.1|1116.52|1114.02|1114.47|1111.97|0
1668571200000|2022-11-16 04:00:00|1115.38|1112.88|1114.23|1111.73|1115.6|1113.1|1114|1111.5|0
1668574800000|2022-11-16 05:00:00|1114.45|1111.95|1122.13|1119.63|1122.36|1119.86|1113.54|1111.04|0
1668578400000|2022-11-16 06:00:00|1122.02|1119.52|1122.47|1119.97|1122.92|1120.42|1120.09|1117.59|0
1668582000000|2022-11-16 07:00:00|1122.92|1120.42|1124.85|1122.35|1125.98|1123.48|1122|1119.5|0
1668585600000|2022-11-16 08:00:00|1125.07|1122.57|1130.08|1129.58|1132.26|1131.76|1125.07|1122.57|117
1668589200000|2022-11-16 09:00:00|1130.13|1129.63|1127.93|1127.43|1130.83|1130.33|1126.38|1125.88|124
1668592800000|2022-11-16 10:00:00|1127.98|1127.48|1129.33|1128.83|1130.63|1130.13|1127.68|1127.18|654
1668596400000|2022-11-16 11:00:00|1129.28|1128.78|1125.83|1125.33|1129.43|1128.93|1124.38|1123.88|266
1668600000000|2022-11-16 12:00:00|1125.88|1125.38|1123.76|1123.26|1126.48|1125.98|1123.36|1122.86|301
1668603600000|2022-11-16 13:00:00|1123.66|1123.16|1126.86|1126.36|1127.56|1127.06|1121.26|1120.76|11561
1668607200000|2022-11-16 14:00:00|1126.91|1126.41|1121.56|1121.06|1129.61|1129.11|1117.41|1116.91|574
1668610800000|2022-11-16 15:00:00|1121.46|1120.96|1120.95|1118.45|1124.26|1123.76|1120.26|1117.76|0
1668614400000|2022-11-16 16:00:00|1120.84|1118.34|1123.03|1120.53|1123.51|1121.01|1120.5|1118|0
1668618000000|2022-11-16 17:00:00|1123.02|1120.52|1123.94|1121.44|1124.89|1122.39|1121.41|1118.91|0
1668621600000|2022-11-16 18:00:00|1123.71|1121.21|1121.16|1118.66|1124.17|1121.67|1120.93|1118.43|0
1668625200000|2022-11-16 19:00:00|1121.27|1118.77|1123.01|1120.51|1123.23|1120.73|1121.15|1118.65|0
1668628800000|2022-11-16 20:00:00|1123|1120.5|1121.29|1118.79|1123.24|1120.74|1121.14|1118.64|0
1668632400000|2022-11-16 21:00:00|1121.4|1118.9|1122.66|1120.16|1124.03|1121.53|1121.4|1118.9|0
1668636000000|2022-11-16 22:00:00|1122.64|1120.14|1123.08|1120.58|1123.15|1120.65|1122.52|1120.02|0
1668639600000|2022-11-16 23:00:00|1123.24|1120.74|1123.12|1120.62|1123.45|1120.95|1122.69|1120.19|0
1668643200000|2022-11-17 00:00:00|1123.08|1120.58|1122.68|1120.18|1123.5|1121|1121.65|1119.15|0
1668646800000|2022-11-17 01:00:00|1122.69|1120.19|1121.87|1119.37|1123.48|1120.98|1121.19|1118.69|0
1668650400000|2022-11-17 02:00:00|1121.64|1119.14|1121.86|1119.36|1122.1|1119.6|1120.72|1118.22|0
1668654000000|2022-11-17 03:00:00|1121.63|1119.13|1121.87|1119.37|1122.09|1119.59|1121.17|1118.67|0
1668657600000|2022-11-17 04:00:00|1122.09|1119.59|1121.85|1119.35|1122.54|1120.04|1121.63|1119.13|0
1668661200000|2022-11-17 05:00:00|1121.96|1119.46|1122.55|1120.05|1123.46|1120.96|1121.96|1119.46|0
1668664800000|2022-11-17 06:00:00|1122.54|1120.04|1124.3|1121.8|1125.43|1122.93|1122.54|1120.04|0
1668668400000|2022-11-17 07:00:00|1124.31|1121.81|1125.19|1122.69|1126.34|1123.84|1123.38|1120.88|0
1668672000000|2022-11-17 08:00:00|1125.41|1122.91|1109.67|1109.17|1126.1|1123.6|1109.67|1109.17|85
1668675600000|2022-11-17 09:00:00|1109.62|1109.12|1110.12|1109.62|1114.07|1113.57|1109.27|1108.77|203
1668679200000|2022-11-17 10:00:00|1110.22|1109.72|1104.37|1103.87|1111.22|1110.72|1104.02|1103.52|0
1668682800000|2022-11-17 11:00:00|1104.52|1104.02|1101.47|1100.97|1104.72|1104.22|1099.67|1099.17|0
1668686400000|2022-11-17 12:00:00|1101.62|1101.12|1101.43|1100.93|1102.57|1102.07|1099.38|1098.88|512
1668690000000|2022-11-17 13:00:00|1101.38|1100.88|1104.08|1103.58|1104.63|1104.13|1098.73|1098.23|61
1668693600000|2022-11-17 14:00:00|1104.03|1103.53|1109.23|1108.73|1111.03|1110.53|1102.88|1102.38|37
1668697200000|2022-11-17 15:00:00|1109.18|1108.68|1105.05|1102.55|1110.43|1109.93|1104.83|1102.33|367
1668700800000|2022-11-17 16:00:00|1104.83|1102.33|1110.76|1108.26|1110.98|1108.48|1104.83|1102.33|0
1668704400000|2022-11-17 17:00:00|1110.98|1108.48|1111.27|1108.77|1111.51|1109.01|1109.4|1106.9|0
1668708000000|2022-11-17 18:00:00|1111.5|1109|1111.05|1108.55|1111.98|1109.48|1110.35|1107.85|0
1668711600000|2022-11-17 19:00:00|1111.04|1108.54|1110.32|1107.82|1111.52|1109.02|1109.17|1106.67|0
1668715200000|2022-11-17 20:00:00|1110.54|1108.04|1111.94|1109.44|1111.94|1109.44|1108.46|1105.96|0
1668718800000|2022-11-17 21:00:00|1111.72|1109.22|1112.13|1109.63|1112.59|1110.09|1111.06|1108.56|0
1668722400000|2022-11-17 22:00:00|1112.11|1109.61|1112.2|1109.7|1112.39|1109.89|1112|1109.5|0
1668726000000|2022-11-17 23:00:00|1112.11|1109.61|1110.74|1108.24|1112.82|1110.32|1110.65|1108.15|0
1668729600000|2022-11-18 00:00:00|1110.83|1108.33|1112.13|1109.63|1112.13|1109.63|1110.56|1108.06|0
1668733200000|2022-11-18 01:00:00|1112.24|1109.74|1111.67|1109.17|1112.8|1110.3|1110.99|1108.49|0
1668736800000|2022-11-18 02:00:00|1111.89|1109.39|1112.1|1109.6|1112.8|1110.3|1111.66|1109.16|0
1668740400000|2022-11-18 03:00:00|1112.11|1109.61|1113|1110.5|1113.24|1110.74|1112.09|1109.59|0
1668744000000|2022-11-18 04:00:00|1112.78|1110.28|1112.1|1109.6|1112.78|1110.28|1111.64|1109.14|0
1668747600000|2022-11-18 05:00:00|1112.11|1109.61|1111.64|1109.14|1112.44|1109.94|1110.96|1108.46|0
1668751200000|2022-11-18 06:00:00|1111.65|1109.15|1112.25|1109.75|1112.46|1109.96|1110.05|1107.55|0
1668754800000|2022-11-18 07:00:00|1112.47|1109.97|1112.58|1110.08|1114.05|1111.55|1112.46|1109.96|0
1668758400000|2022-11-18 08:00:00|1112.69|1110.19|1105.36|1104.86|1114.04|1111.54|1103.3|1102.8|41
1668762000000|2022-11-18 09:00:00|1105.41|1104.91|1107.31|1106.81|1113.91|1113.41|1105.21|1104.71|20
1668765600000|2022-11-18 10:00:00|1107.06|1106.56|1109.56|1109.06|1111.06|1110.56|1105.31|1104.81|15
1668769200000|2022-11-18 11:00:00|1109.51|1109.01|1106.71|1106.21|1110.46|1109.96|1105.96|1105.46|10
1668772800000|2022-11-18 12:00:00|1106.76|1106.26|1103.64|1103.14|1108.71|1108.21|1102.99|1102.49|1
1668776400000|2022-11-18 13:00:00|1103.54|1103.04|1102.84|1102.34|1105.69|1105.19|1101.24|1100.74|10
1668780000000|2022-11-18 14:00:00|1102.89|1102.39|1096.69|1096.19|1102.89|1102.39|1094.39|1093.89|21
1668783600000|2022-11-18 15:00:00|1096.74|1096.24|1099.54|1097.04|1100.91|1098.69|1096.09|1095.59|78
1668787200000|2022-11-18 16:00:00|1099.53|1097.03|1101.53|1099.03|1103.1|1100.6|1098.85|1096.35|0
1668790800000|2022-11-18 17:00:00|1101.54|1099.04|1100.14|1097.64|1101.76|1099.26|1099.23|1096.73|0
1668794400000|2022-11-18 18:00:00|1100.15|1097.65|1100.8|1098.3|1102.17|1099.67|1099.91|1097.41|0
1668798000000|2022-11-18 19:00:00|1101.02|1098.52|1102.38|1099.88|1102.38|1099.88|1100.8|1098.3|0
1668801600000|2022-11-18 20:00:00|1102.37|1099.87|1103.77|1101.27|1104.7|1102.2|1102.16|1099.66|0
1668805200000|2022-11-18 21:00:00|1103.55|1101.05|1103.17|1100.67|1103.74|1101.24|1102.23|1099.73|0
1668808800000|2022-11-18 22:00:00|1103.15|1100.65|1103.15|1100.65|1103.15|1100.65|1103.15|1100.65|0
1668985200000|2022-11-20 23:00:00|1104.44|1101.94|1102.68|1100.18|1104.66|1102.16|1102.43|1099.93|0
1668988800000|2022-11-21 00:00:00|1102.73|1100.23|1101.51|1099.01|1102.95|1100.45|1101.4|1098.9|0
1668992400000|2022-11-21 01:00:00|1101.5|1099|1099.53|1097.03|1101.52|1099.02|1099.52|1097.02|0
1668996000000|2022-11-21 02:00:00|1099.52|1097.02|1099.31|1096.81|1099.97|1097.47|1098.85|1096.35|0
1668999600000|2022-11-21 03:00:00|1099.09|1096.59|1099.65|1097.15|1099.76|1097.26|1098.87|1096.37|0
1669003200000|2022-11-21 04:00:00|1099.54|1097.04|1099.76|1097.26|1099.99|1097.49|1099.53|1097.03|0
1669006800000|2022-11-21 05:00:00|1099.77|1097.27|1100.2|1097.7|1100.2|1097.7|1099.3|1096.8|0
1669010400000|2022-11-21 06:00:00|1100.21|1097.71|1100.52|1098.02|1101.66|1099.16|1099.98|1097.48|0
1669014000000|2022-11-21 07:00:00|1100.3|1097.8|1100.27|1097.77|1101.63|1099.13|1100.05|1097.55|0
1669017600000|2022-11-21 08:00:00|1100.5|1098|1097.08|1096.58|1101.6|1099.1|1093.39|1092.89|153
1669021200000|2022-11-21 09:00:00|1097.03|1096.53|1098.68|1098.18|1099.98|1099.48|1094.98|1094.48|66
1669024800000|2022-11-21 10:00:00|1098.73|1098.23|1100.68|1100.18|1102.48|1101.98|1098.73|1098.23|20
1669028400000|2022-11-21 11:00:00|1100.58|1100.08|1100.68|1100.18|1101.63|1101.13|1098.53|1098.03|14
1669032000000|2022-11-21 12:00:00|1100.73|1100.23|1104.05|1103.55|1105.08|1104.58|1100.73|1100.23|38
1669035600000|2022-11-21 13:00:00|1104.1|1103.6|1105.3|1104.8|1106.45|1105.95|1103.8|1103.3|120
1669039200000|2022-11-21 14:00:00|1105.35|1104.85|1094.1|1093.6|1106.35|1105.85|1091|1090.5|129
1669042800000|2022-11-21 15:00:00|1094.2|1093.7|1093.21|1090.71|1095|1094.5|1091.45|1088.95|63
1669046400000|2022-11-21 16:00:00|1092.99|1090.49|1093.17|1090.67|1094.31|1091.81|1092.71|1090.21|0
1669050000000|2022-11-21 17:00:00|1093.16|1090.66|1094.51|1092.01|1095.21|1092.71|1092.95|1090.45|0
1669053600000|2022-11-21 18:00:00|1094.73|1092.23|1095.1|1092.6|1096.76|1094.26|1094.73|1092.23|0
1669057200000|2022-11-21 19:00:00|1095.21|1092.71|1095.41|1092.91|1096.12|1093.62|1094.97|1092.47|0
1669060800000|2022-11-21 20:00:00|1095.3|1092.8|1095.2|1092.7|1096.2|1093.7|1094.95|1092.45|0
1669064400000|2022-11-21 21:00:00|1095.42|1092.92|1095.37|1092.87|1096.07|1093.57|1095.28|1092.78|0
1669068000000|2022-11-21 22:00:00|1095.35|1092.85|1095.35|1092.85|1095.57|1093.07|1095.33|1092.83|0
1669071600000|2022-11-21 23:00:00|1095.4|1092.9|1095.71|1093.21|1095.93|1093.43|1095.17|1092.67|0
1669075200000|2022-11-22 00:00:00|1095.75|1093.25|1096.32|1093.82|1097.2|1094.7|1095.6|1093.1|0
1669078800000|2022-11-22 01:00:00|1096.1|1093.6|1095.88|1093.38|1097.64|1095.14|1095.66|1093.16|0
1669082400000|2022-11-22 02:00:00|1095.89|1093.39|1095.23|1092.73|1095.89|1093.39|1094.78|1092.28|0
1669086000000|2022-11-22 03:00:00|1095.24|1092.74|1095.45|1092.95|1096.12|1093.62|1095.23|1092.73|0
1669089600000|2022-11-22 04:00:00|1095.67|1093.17|1099.01|1096.51|1099.23|1096.73|1095.45|1092.95|0
1669093200000|2022-11-22 05:00:00|1099.23|1096.73|1098.83|1096.33|1099.51|1097.01|1098.57|1096.07|0
1669096800000|2022-11-22 06:00:00|1098.84|1096.34|1098.82|1096.32|1099.49|1096.99|1098.39|1095.89|0
1669100400000|2022-11-22 07:00:00|1098.61|1096.11|1098.81|1096.31|1099.9|1097.4|1097.49|1094.99|0
1669104000000|2022-11-22 08:00:00|1099.03|1096.53|1103.59|1103.09|1108.71|1108.21|1098.64|1096.14|51
1669107600000|2022-11-22 09:00:00|1103.64|1103.14|1111.39|1110.89|1111.84|1111.34|1102.19|1101.69|0
1669111200000|2022-11-22 10:00:00|1111.34|1110.84|1109.34|1108.84|1111.94|1111.44|1108.04|1107.54|36
1669114800000|2022-11-22 11:00:00|1109.39|1108.89|1115.14|1114.64|1116.14|1115.64|1108.94|1108.44|40
1669118400000|2022-11-22 12:00:00|1115.09|1114.59|1116.33|1115.83|1116.43|1115.93|1114.34|1113.84|10
1669122000000|2022-11-22 13:00:00|1116.43|1115.93|1118.58|1118.08|1118.88|1118.38|1115.63|1115.13|31
1669125600000|2022-11-22 14:00:00|1118.63|1118.13|1118.93|1118.43|1119.58|1119.08|1115.38|1114.88|224
1669129200000|2022-11-22 15:00:00|1118.88|1118.38|1121.35|1118.85|1122.02|1120.18|1117.5|1117|173
1669132800000|2022-11-22 16:00:00|1121.57|1119.07|1121.34|1118.84|1121.57|1119.07|1120.19|1117.69|0
1669136400000|2022-11-22 17:00:00|1121.33|1118.83|1121.34|1118.84|1121.8|1119.3|1120.88|1118.38|0
1669140000000|2022-11-22 18:00:00|1121.33|1118.83|1123.17|1120.67|1123.4|1120.9|1121.1|1118.6|0
1669143600000|2022-11-22 19:00:00|1123.18|1120.68|1123.42|1120.92|1123.64|1121.14|1122.48|1119.98|0
1669147200000|2022-11-22 20:00:00|1123.41|1120.91|1124.91|1122.41|1125.03|1122.53|1123.41|1120.91|0
1669150800000|2022-11-22 21:00:00|1125.11|1122.61|1125.02|1122.52|1125.19|1122.69|1124.54|1122.04|0
1669154400000|2022-11-22 22:00:00|1124.97|1122.47|1125.18|1122.68|1125.2|1122.7|1124.93|1122.43|0
1669158000000|2022-11-22 23:00:00|1125.13|1122.63|1125.32|1122.82|1125.45|1122.95|1124.85|1122.35|0
1669161600000|2022-11-23 00:00:00|1125.41|1122.91|1124.58|1122.08|1125.89|1123.39|1124.58|1122.08|0
1669165200000|2022-11-23 01:00:00|1124.57|1122.07|1124.57|1122.07|1125.02|1122.52|1123.9|1121.4|0
1669168800000|2022-11-23 02:00:00|1124.58|1122.08|1124.58|1122.08|1124.8|1122.3|1123.89|1121.39|0
1669172400000|2022-11-23 03:00:00|1124.47|1121.97|1124.35|1121.85|1124.58|1122.08|1124.12|1121.62|0
1669176000000|2022-11-23 04:00:00|1124.24|1121.74|1124.35|1121.85|1124.57|1122.07|1123.89|1121.39|0
1669179600000|2022-11-23 05:00:00|1124.34|1121.84|1124.36|1121.86|1124.81|1122.31|1124.34|1121.84|0
1669183200000|2022-11-23 06:00:00|1124.47|1121.97|1124.36|1121.86|1124.71|1122.21|1123.86|1121.36|0
1669186800000|2022-11-23 07:00:00|1124.14|1121.64|1123.62|1121.12|1124.18|1121.68|1122.36|1119.86|0
1669190400000|2022-11-23 08:00:00|1123.73|1121.23|1133.9|1133.4|1135|1134.5|1122.46|1119.96|84
1669194000000|2022-11-23 09:00:00|1133.85|1133.35|1132.6|1132.1|1134.95|1134.45|1130.6|1130.1|26
1669197600000|2022-11-23 10:00:00|1132.55|1132.05|1127.15|1126.65|1133.15|1132.65|1126.85|1126.35|275
1669201200000|2022-11-23 11:00:00|1127.2|1126.7|1126.9|1126.4|1127.3|1126.8|1122|1121.5|128
1669204800000|2022-11-23 12:00:00|1126.85|1126.35|1124.19|1123.69|1126.9|1126.4|1123.64|1123.14|0
1669208400000|2022-11-23 13:00:00|1124.14|1123.64|1120.49|1119.99|1124.54|1124.04|1119.74|1119.24|20
1669212000000|2022-11-23 14:00:00|1120.44|1119.94|1126.74|1126.24|1126.79|1126.29|1117.94|1117.44|205
1669215600000|2022-11-23 15:00:00|1126.64|1126.14|1129.62|1127.12|1129.84|1129.04|1125.09|1124.59|31
1669219200000|2022-11-23 16:00:00|1129.85|1127.35|1128.39|1125.89|1131.2|1128.7|1127.69|1125.19|0
1669222800000|2022-11-23 17:00:00|1128.17|1125.67|1127.25|1124.75|1129.32|1126.82|1126.78|1124.28|0
1669226400000|2022-11-23 18:00:00|1127.24|1124.74|1129.21|1126.71|1129.34|1126.84|1127.01|1124.51|0
1669230000000|2022-11-23 19:00:00|1129.32|1126.82|1129.85|1127.35|1131.44|1128.94|1128.17|1125.67|0
1669233600000|2022-11-23 20:00:00|1129.84|1127.34|1130.3|1127.8|1130.78|1128.28|1129.15|1126.65|0
1669237200000|2022-11-23 21:00:00|1130.26|1127.76|1131.11|1128.61|1131.24|1128.74|1129.94|1127.44|0
1669240800000|2022-11-23 22:00:00|1131.08|1128.58|1131.15|1128.65|1131.29|1128.79|1130.97|1128.47|0
1669244400000|2022-11-23 23:00:00|1131.11|1128.61|1131.27|1128.77|1131.93|1129.43|1130.61|1128.11|0
1669248000000|2022-11-24 00:00:00|1131.28|1128.78|1130.46|1127.96|1131.68|1129.18|1130|1127.5|0
1669251600000|2022-11-24 01:00:00|1130.45|1127.95|1130.68|1128.18|1131.13|1128.63|1130.23|1127.73|0
1669255200000|2022-11-24 02:00:00|1130.46|1127.96|1130.46|1127.96|1130.69|1128.19|1130.23|1127.73|0
1669258800000|2022-11-24 03:00:00|1130.47|1127.97|1130.23|1127.73|1130.69|1128.19|1130.01|1127.51|0
1669262400000|2022-11-24 04:00:00|1130.24|1127.74|1130.68|1128.18|1130.68|1128.18|1130|1127.5|0
1669266000000|2022-11-24 05:00:00|1130.46|1127.96|1129.8|1127.3|1130.46|1127.96|1129.78|1127.28|0
1669269600000|2022-11-24 06:00:00|1129.81|1127.31|1131.78|1129.28|1131.78|1129.28|1129.35|1126.85|0
1669273200000|2022-11-24 07:00:00|1132|1129.5|1132|1129.5|1133.14|1130.64|1131.78|1129.28|0
1669276800000|2022-11-24 08:00:00|1132.22|1129.72|1130.82|1130.32|1132.23|1131.05|1124.1|1123.6|20
1669280400000|2022-11-24 09:00:00|1130.77|1130.27|1135.07|1134.57|1135.62|1135.12|1130.02|1129.52|0
1669284000000|2022-11-24 10:00:00|1135.02|1134.52|1136.17|1135.67|1137.42|1136.92|1134.17|1133.67|23
1669287600000|2022-11-24 11:00:00|1136.22|1135.72|1136.07|1135.57|1136.57|1136.07|1134.92|1134.42|0
1669291200000|2022-11-24 12:00:00|1136.12|1135.62|1133.13|1132.63|1136.42|1135.92|1132.98|1132.48|0
1669294800000|2022-11-24 13:00:00|1133.08|1132.58|1134.18|1133.68|1134.78|1134.28|1132.78|1132.28|15
1669298400000|2022-11-24 14:00:00|1134.28|1133.78|1139.73|1139.23|1139.93|1139.43|1134.23|1133.73|55
1669302000000|2022-11-24 15:00:00|1139.78|1139.28|1139.51|1137.01|1140.73|1140.23|1137.65|1135.88|16
1669305600000|2022-11-24 16:00:00|1139.73|1137.23|1140.17|1137.67|1140.63|1138.13|1139.27|1136.77|0
1669309200000|2022-11-24 17:00:00|1139.95|1137.45|1139.04|1136.54|1139.95|1137.45|1139.04|1136.54|0
1669312800000|2022-11-24 18:00:00|1139.05|1136.55|1139.73|1137.23|1139.73|1137.23|1139.04|1136.54|0
1669316400000|2022-11-24 19:00:00|1139.84|1137.34|1139.73|1137.23|1139.96|1137.46|1139.73|1137.23|0
1669320000000|2022-11-24 20:00:00|1139.62|1137.12|1139.84|1137.34|1139.96|1137.46|1139.5|1137|0
1669323600000|2022-11-24 21:00:00|1139.77|1137.27|1139.77|1137.27|1139.77|1137.27|1139.77|1137.27|0
1669330800000|2022-11-24 23:00:00|1139.76|1137.26|1139.52|1137.02|1139.91|1137.41|1139.24|1136.74|0
1669334400000|2022-11-25 00:00:00|1139.56|1137.06|1139.49|1136.99|1139.6|1137.1|1138.13|1135.63|0
1669338000000|2022-11-25 01:00:00|1139.48|1136.98|1139.07|1136.57|1139.72|1137.22|1138.58|1136.08|0
1669341600000|2022-11-25 02:00:00|1139.29|1136.79|1139.12|1136.62|1139.79|1137.29|1139.06|1136.56|0
1669345200000|2022-11-25 03:00:00|1139.11|1136.61|1139.12|1136.62|1139.13|1136.63|1138.89|1136.39|0
1669348800000|2022-11-25 04:00:00|1139.13|1136.63|1139.35|1136.85|1139.58|1137.08|1139.12|1136.62|0
1669352400000|2022-11-25 05:00:00|1139.57|1137.07|1139.57|1137.07|1139.8|1137.3|1139.34|1136.84|0
1669356000000|2022-11-25 06:00:00|1139.79|1137.29|1139.58|1137.08|1139.8|1137.3|1139.11|1136.61|0
1669359600000|2022-11-25 07:00:00|1139.8|1137.3|1139.34|1136.84|1140.93|1138.43|1139.34|1136.84|0
1669363200000|2022-11-25 08:00:00|1139.56|1137.06|1140.64|1140.14|1143.6|1143.1|1136.65|1136.15|73
1669366800000|2022-11-25 09:00:00|1140.69|1140.19|1140.89|1140.39|1146.24|1145.74|1140.19|1139.69|62
1669370400000|2022-11-25 10:00:00|1140.84|1140.34|1140.09|1139.59|1143.49|1142.99|1139.74|1139.24|38
1669374000000|2022-11-25 11:00:00|1140.14|1139.64|1142.74|1142.24|1143.79|1143.29|1140.04|1139.54|28
1669377600000|2022-11-25 12:00:00|1142.79|1142.29|1141.84|1141.34|1144.19|1143.69|1141.44|1140.94|4
1669381200000|2022-11-25 13:00:00|1141.79|1141.29|1140.49|1139.99|1141.99|1141.49|1139.79|1139.29|5
1669384800000|2022-11-25 14:00:00|1140.39|1139.89|1143.04|1142.54|1143.59|1143.09|1136.79|1136.29|95
1669388400000|2022-11-25 15:00:00|1143.14|1142.64|1141.91|1139.41|1143.19|1142.69|1138.94|1138.44|320
1669392000000|2022-11-25 16:00:00|1141.9|1139.4|1144.13|1141.63|1144.36|1141.86|1141.67|1139.17|0
1669395600000|2022-11-25 17:00:00|1143.91|1141.41|1142.78|1140.28|1144.14|1141.64|1142.54|1140.04|0
1669399200000|2022-11-25 18:00:00|1142.79|1140.29|1143.22|1140.72|1143.68|1141.18|1142.77|1140.27|0
1669402800000|2022-11-25 19:00:00|1143|1140.5|1143.09|1140.59|1143.22|1140.72|1142.99|1140.49|0
1669406400000|2022-11-25 20:00:00|1142.98|1140.48|1143.32|1140.82|1143.55|1141.05|1142.86|1140.36|0
1669410000000|2022-11-25 21:00:00|1143.09|1140.59|1143.14|1140.64|1143.14|1140.64|1143.09|1140.59|0
1669590000000|2022-11-27 23:00:00|1140.38|1137.88|1140.1|1137.6|1141.43|1138.93|1140.06|1137.56|0
1669593600000|2022-11-28 00:00:00|1140.06|1137.56|1137.63|1135.13|1140.45|1137.95|1137.41|1134.91|0
1669597200000|2022-11-28 01:00:00|1137.41|1134.91|1133.79|1131.29|1137.63|1135.13|1133.34|1130.84|0
1669600800000|2022-11-28 02:00:00|1133.56|1131.06|1133.93|1131.43|1133.93|1131.43|1132.09|1129.59|0
1669604400000|2022-11-28 03:00:00|1133.7|1131.2|1133.69|1131.19|1133.93|1131.43|1133.46|1130.96|0
1669608000000|2022-11-28 04:00:00|1133.7|1131.2|1133.92|1131.42|1134.15|1131.65|1133.69|1131.19|0
1669611600000|2022-11-28 05:00:00|1133.91|1131.41|1132.54|1130.04|1133.91|1131.41|1132.3|1129.8|0
1669615200000|2022-11-28 06:00:00|1132.65|1130.15|1133.37|1130.87|1133.6|1131.1|1132.32|1129.82|0
1669618800000|2022-11-28 07:00:00|1133.6|1131.1|1127.92|1125.42|1133.83|1131.33|1127.7|1125.2|0
1669622400000|2022-11-28 08:00:00|1128.15|1125.65|1126.14|1125.64|1128.83|1127.24|1121.19|1120.69|95
1669626000000|2022-11-28 09:00:00|1126.04|1125.54|1123.19|1122.69|1126.54|1126.04|1122.14|1121.64|46
1669629600000|2022-11-28 10:00:00|1123.14|1122.64|1122.74|1122.24|1125.09|1124.59|1121.59|1121.09|39
1669633200000|2022-11-28 11:00:00|1122.69|1122.19|1122.74|1122.24|1122.94|1122.44|1121.24|1120.74|1
1669636800000|2022-11-28 12:00:00|1122.79|1122.29|1122.84|1122.34|1125.04|1124.54|1122.09|1121.59|0
1669640400000|2022-11-28 13:00:00|1122.89|1122.39|1125.35|1124.85|1125.45|1124.95|1122.54|1122.04|13
1669644000000|2022-11-28 14:00:00|1125.3|1124.8|1127.1|1126.6|1127.8|1127.3|1123.1|1122.6|94
1669647600000|2022-11-28 15:00:00|1127.2|1126.7|1129.65|1127.15|1131.76|1130.4|1127.05|1126.55|91
1669651200000|2022-11-28 16:00:00|1129.64|1127.14|1130.78|1128.28|1131.02|1128.52|1128.98|1126.48|0
1669654800000|2022-11-28 17:00:00|1130.79|1128.29|1129.08|1126.58|1131.48|1128.98|1128.85|1126.35|0
1669658400000|2022-11-28 18:00:00|1129.07|1126.57|1127.68|1125.18|1129.32|1126.82|1127.23|1124.73|0
1669662000000|2022-11-28 19:00:00|1127.67|1125.17|1126.97|1124.47|1127.91|1125.41|1126.52|1124.02|0
1669665600000|2022-11-28 20:00:00|1126.75|1124.25|1126.64|1124.14|1126.99|1124.49|1125.8|1123.3|0
1669669200000|2022-11-28 21:00:00|1126.61|1124.11|1127.26|1124.76|1127.49|1124.99|1126.61|1124.11|0
1669672800000|2022-11-28 22:00:00|1127.23|1124.73|1127.17|1124.67|1127.26|1124.76|1126.98|1124.48|0
1669676400000|2022-11-28 23:00:00|1127.35|1124.85|1127.14|1124.64|1127.44|1124.94|1126.8|1124.3|0
1669680000000|2022-11-29 00:00:00|1127.1|1124.6|1127|1124.5|1127.45|1124.95|1125.64|1123.14|0
1669683600000|2022-11-29 01:00:00|1127.11|1124.61|1130.91|1128.41|1130.91|1128.41|1126.76|1124.26|0
1669687200000|2022-11-29 02:00:00|1130.9|1128.4|1130.79|1128.29|1131.36|1128.86|1130.67|1128.17|0
1669690800000|2022-11-29 03:00:00|1130.9|1128.4|1133.94|1131.44|1133.94|1131.44|1130.67|1128.17|0
1669694400000|2022-11-29 04:00:00|1133.83|1131.33|1136.95|1134.45|1137.18|1134.68|1133.49|1130.99|0
1669698000000|2022-11-29 05:00:00|1137.17|1134.67|1138.4|1135.9|1139.52|1137.02|1136.95|1134.45|0
1669701600000|2022-11-29 06:00:00|1138.39|1135.89|1136.94|1134.44|1139.74|1137.24|1136.04|1133.54|0
1669705200000|2022-11-29 07:00:00|1136.95|1134.45|1138.96|1136.46|1143.86|1141.36|1136.94|1134.44|0
1669708800000|2022-11-29 08:00:00|1139.19|1136.69|1137.96|1137.46|1140.87|1140.1|1135.35|1134.85|73
1669712400000|2022-11-29 09:00:00|1138.01|1137.51|1134.61|1134.11|1139.51|1139.01|1133.96|1133.46|57
1669716000000|2022-11-29 10:00:00|1134.66|1134.16|1136.71|1136.21|1138.36|1137.86|1134.16|1133.66|32
1669719600000|2022-11-29 11:00:00|1136.76|1136.26|1137.76|1137.26|1139.71|1139.21|1135.81|1135.31|88
1669723200000|2022-11-29 12:00:00|1137.71|1137.21|1139.38|1138.88|1139.66|1139.16|1137.61|1137.11|0
1669726800000|2022-11-29 13:00:00|1139.33|1138.83|1138.83|1138.33|1139.33|1138.83|1135.23|1134.73|5
1669730400000|2022-11-29 14:00:00|1138.78|1138.28|1144.13|1143.63|1144.13|1143.63|1137.28|1136.78|91
1669734000000|2022-11-29 15:00:00|1144.08|1143.58|1147.15|1144.65|1147.89|1145.8|1142.73|1142.23|420
1669737600000|2022-11-29 16:00:00|1147.16|1144.66|1145.56|1143.06|1147.62|1145.12|1142.77|1140.27|0
1669741200000|2022-11-29 17:00:00|1145.33|1142.83|1147.16|1144.66|1147.4|1144.9|1144.87|1142.37|0
1669744800000|2022-11-29 18:00:00|1146.93|1144.43|1147.62|1145.12|1147.62|1145.12|1145.97|1143.47|0
1669748400000|2022-11-29 19:00:00|1147.85|1145.35|1147.37|1144.87|1148.59|1146.09|1146.21|1143.71|0
1669752000000|2022-11-29 20:00:00|1147.38|1144.88|1147.18|1144.68|1148.1|1145.6|1146.7|1144.2|0
1669755600000|2022-11-29 21:00:00|1147.23|1144.73|1147.39|1144.89|1147.55|1145.05|1146.53|1144.03|0
1669759200000|2022-11-29 22:00:00|1146.39|1143.89|1146.15|1143.65|1146.39|1143.89|1146.03|1143.53|0
1669762800000|2022-11-29 23:00:00|1146.14|1143.64|1145.1|1142.6|1146.24|1143.74|1144.75|1142.25|0
1669766400000|2022-11-30 00:00:00|1145.15|1142.65|1145.7|1143.2|1145.93|1143.43|1143.86|1141.36|0
1669770000000|2022-11-30 01:00:00|1145.82|1143.32|1146.11|1143.61|1146.74|1144.24|1145.02|1142.52|0
1669773600000|2022-11-30 02:00:00|1145.88|1143.38|1146.11|1143.61|1146.11|1143.61|1145.42|1142.92|0
1669777200000|2022-11-30 03:00:00|1146.12|1143.62|1145.89|1143.39|1146.34|1143.84|1145.42|1142.92|0
1669780800000|2022-11-30 04:00:00|1146.12|1143.62|1146.35|1143.85|1146.81|1144.31|1145.89|1143.39|0
1669784400000|2022-11-30 05:00:00|1146.12|1143.62|1145.88|1143.38|1146.81|1144.31|1145.88|1143.38|0
1669788000000|2022-11-30 06:00:00|1145.89|1143.39|1145.89|1143.39|1147.03|1144.53|1145.66|1143.16|0
1669791600000|2022-11-30 07:00:00|1145.67|1143.17|1145.58|1143.08|1147.04|1144.54|1143.81|1141.31|0
1669795200000|2022-11-30 08:00:00|1145.81|1143.31|1145.59|1145.09|1147.63|1146.3|1142.45|1141.95|51
1669798800000|2022-11-30 09:00:00|1145.64|1145.14|1144.04|1143.54|1150.39|1149.89|1144.04|1143.54|35
1669802400000|2022-11-30 10:00:00|1144.09|1143.59|1148.59|1148.09|1150.54|1150.04|1143.84|1143.34|22
1669806000000|2022-11-30 11:00:00|1148.64|1148.14|1147.74|1147.24|1149.04|1148.54|1145.44|1144.94|146
1669809600000|2022-11-30 12:00:00|1147.69|1147.19|1147.36|1146.86|1148.79|1148.29|1146.81|1146.31|13
1669813200000|2022-11-30 13:00:00|1147.46|1146.96|1148.61|1148.11|1150.31|1149.81|1146.41|1145.91|99
1669816800000|2022-11-30 14:00:00|1148.46|1147.96|1145.91|1145.41|1150.06|1149.56|1144.16|1143.66|715
1669820400000|2022-11-30 15:00:00|1145.96|1145.46|1148.54|1146.04|1148.55|1147.51|1144.76|1144.26|560
1669824000000|2022-11-30 16:00:00|1148.55|1146.05|1148.83|1146.33|1150.86|1148.36|1148.07|1145.57|0
1669827600000|2022-11-30 17:00:00|1148.84|1146.34|1148.1|1145.6|1149.07|1146.57|1146.48|1143.98|0
1669831200000|2022-11-30 18:00:00|1148.09|1145.59|1154.08|1151.58|1154.54|1152.04|1147.19|1144.69|0
1669834800000|2022-11-30 19:00:00|1154.07|1151.57|1157.43|1154.93|1158.43|1155.93|1154.07|1151.57|0
1669838400000|2022-11-30 20:00:00|1157.55|1155.05|1160.94|1158.44|1160.95|1158.45|1157.2|1154.7|0
1669842000000|2022-11-30 21:00:00|1160.9|1158.4|1162.91|1160.41|1162.98|1160.48|1159.73|1157.23|0
1669845600000|2022-11-30 22:00:00|1162.89|1160.39|1162.73|1160.23|1163.05|1160.55|1162.43|1159.93|0
1669849200000|2022-11-30 23:00:00|1162.98|1160.48|1162.52|1160.02|1163.49|1160.99|1161.71|1159.21|0
1669852800000|2022-12-01 00:00:00|1162.51|1160.01|1161.36|1158.86|1162.96|1160.46|1160.9|1158.4|0
1669856400000|2022-12-01 01:00:00|1161.35|1158.85|1160.21|1157.71|1163.58|1161.08|1160.2|1157.7|0
1669860000000|2022-12-01 02:00:00|1160.32|1157.82|1159.97|1157.47|1160.89|1158.39|1159.74|1157.24|0
1669863600000|2022-12-01 03:00:00|1160.2|1157.7|1160.67|1158.17|1160.67|1158.17|1159.29|1156.79|0
1669867200000|2022-12-01 04:00:00|1160.55|1158.05|1160.46|1157.96|1160.92|1158.42|1159.99|1157.49|0
1669870800000|2022-12-01 05:00:00|1160.45|1157.95|1160.7|1158.2|1161.38|1158.88|1160.22|1157.72|0
1669874400000|2022-12-01 06:00:00|1160.58|1158.08|1159.56|1157.06|1161.15|1158.65|1159.33|1156.83|0
1669878000000|2022-12-01 07:00:00|1159.68|1157.18|1159.19|1156.69|1159.68|1157.18|1156.39|1153.89|0
1669881600000|2022-12-01 08:00:00|1159.31|1156.81|1150.99|1150.49|1159.42|1156.92|1144.91|1144.41|155
1669885200000|2022-12-01 09:00:00|1151.04|1150.54|1146.44|1145.94|1153.74|1153.24|1144.14|1143.64|195
1669888800000|2022-12-01 10:00:00|1146.49|1145.99|1151.29|1150.79|1151.59|1151.09|1146.44|1145.94|43
1669892400000|2022-12-01 11:00:00|1151.34|1150.84|1152.14|1151.64|1152.64|1152.14|1150.04|1149.54|78
1669896000000|2022-12-01 12:00:00|1152.09|1151.59|1152.73|1152.23|1153.23|1152.73|1149.69|1149.19|26
1669899600000|2022-12-01 13:00:00|1152.68|1152.18|1151.88|1151.38|1153.78|1153.28|1151.28|1150.78|18
1669903200000|2022-12-01 14:00:00|1151.83|1151.33|1149.93|1149.43|1153.88|1153.38|1149.18|1148.68|153
1669906800000|2022-12-01 15:00:00|1150.23|1149.73|1153.44|1150.94|1153.45|1150.95|1148.48|1146.77|200
1669910400000|2022-12-01 16:00:00|1153.45|1150.95|1152.72|1150.22|1154.11|1151.61|1151.1|1148.6|0
1669914000000|2022-12-01 17:00:00|1152.73|1150.23|1152.75|1150.25|1153.67|1151.17|1151.07|1148.57|0
1669917600000|2022-12-01 18:00:00|1152.76|1150.26|1152.96|1150.46|1154.14|1151.64|1151.8|1149.3|0
1669921200000|2022-12-01 19:00:00|1153.08|1150.58|1153.24|1150.74|1154.15|1151.65|1152.25|1149.75|0
1669924800000|2022-12-01 20:00:00|1153.23|1150.73|1152.76|1150.26|1153.83|1151.33|1152.31|1149.81|0
1669928400000|2022-12-01 21:00:00|1152.49|1149.99|1151.91|1149.41|1152.53|1150.03|1151.47|1148.97|0
1669932000000|2022-12-01 22:00:00|1151.89|1149.39|1152.05|1149.55|1152.16|1149.66|1151.88|1149.38|0
1669935600000|2022-12-01 23:00:00|1152|1149.5|1150.95|1148.45|1152.23|1149.73|1150.75|1148.25|0
1669939200000|2022-12-02 00:00:00|1150.91|1148.41|1148.44|1145.94|1150.91|1148.41|1148.21|1145.71|0
1669942800000|2022-12-02 01:00:00|1148.21|1145.71|1146.53|1144.03|1148.89|1146.39|1146.08|1143.58|0
1669946400000|2022-12-02 02:00:00|1146.64|1144.14|1147.68|1145.18|1147.9|1145.4|1146.08|1143.58|0
1669950000000|2022-12-02 03:00:00|1147.45|1144.95|1146.57|1144.07|1147.69|1145.19|1146.55|1144.05|0
1669953600000|2022-12-02 04:00:00|1146.56|1144.06|1146.57|1144.07|1146.58|1144.08|1146.1|1143.6|0
1669957200000|2022-12-02 05:00:00|1146.35|1143.85|1146.13|1143.63|1146.58|1144.08|1145.67|1143.17|0
1669960800000|2022-12-02 06:00:00|1146.14|1143.64|1147.03|1144.53|1147.26|1144.76|1146.13|1143.63|0
1669964400000|2022-12-02 07:00:00|1147.04|1144.54|1145.93|1143.43|1148.39|1145.89|1145.93|1143.43|0
1669968000000|2022-12-02 08:00:00|1146.38|1143.88|1131.19|1130.69|1150.93|1148.43|1128|1127.5|171
1669971600000|2022-12-02 09:00:00|1131.14|1130.64|1132.74|1132.24|1134.79|1134.29|1129.14|1128.64|66
1669975200000|2022-12-02 10:00:00|1132.69|1132.19|1134.64|1134.14|1135.74|1135.24|1132.29|1131.79|85
1669978800000|2022-12-02 11:00:00|1134.59|1134.09|1133.89|1133.39|1134.84|1134.34|1131.94|1131.44|19
1669982400000|2022-12-02 12:00:00|1133.84|1133.34|1133.49|1132.99|1136.44|1135.94|1132.89|1132.39|32
1669986000000|2022-12-02 13:00:00|1133.54|1133.04|1133.19|1132.69|1135.94|1135.44|1127.29|1126.79|13
1669989600000|2022-12-02 14:00:00|1133.29|1132.79|1138.24|1137.74|1138.59|1138.09|1129.29|1128.79|96
1669993200000|2022-12-02 15:00:00|1138.34|1137.84|1137.89|1135.39|1139.93|1137.89|1135.72|1135.22|20
1669996800000|2022-12-02 16:00:00|1137.9|1135.4|1139.53|1137.03|1140.02|1137.52|1136.54|1134.04|0
1670000400000|2022-12-02 17:00:00|1139.42|1136.92|1138.61|1136.11|1140.03|1137.53|1138.39|1135.89|0
1670004000000|2022-12-02 18:00:00|1138.6|1136.1|1138.41|1135.91|1139.07|1136.57|1137.47|1134.97|0
1670007600000|2022-12-02 19:00:00|1138.42|1135.92|1140.05|1137.55|1140.27|1137.77|1137.7|1135.2|0
1670011200000|2022-12-02 20:00:00|1140.28|1137.78|1139.85|1137.35|1141.24|1138.74|1138.68|1136.18|0
1670014800000|2022-12-02 21:00:00|1139.49|1136.99|1137.73|1135.23|1139.49|1136.99|1137.55|1135.05|0
1670018400000|2022-12-02 22:00:00|1137.75|1135.25|1137.75|1135.25|1137.75|1135.25|1137.75|1135.25|0
1670194800000|2022-12-04 23:00:00|1139.03|1136.53|1136.73|1134.23|1139.22|1136.72|1135.77|1133.27|0
1670198400000|2022-12-05 00:00:00|1136.69|1134.19|1136.72|1134.22|1137.85|1135.35|1136.14|1133.64|0
1670202000000|2022-12-05 01:00:00|1136.83|1134.33|1140.27|1137.77|1140.62|1138.12|1136.49|1133.99|0
1670205600000|2022-12-05 02:00:00|1140.16|1137.66|1139.95|1137.45|1140.84|1138.34|1139.94|1137.44|0
1670209200000|2022-12-05 03:00:00|1140.17|1137.67|1138.41|1135.91|1140.18|1137.68|1137.95|1135.45|0
1670212800000|2022-12-05 04:00:00|1138.4|1135.9|1137.68|1135.18|1138.41|1135.91|1137.44|1134.94|0
1670216400000|2022-12-05 05:00:00|1137.67|1135.17|1137.9|1135.4|1138.12|1135.62|1137.22|1134.72|0
1670220000000|2022-12-05 06:00:00|1137.68|1135.18|1136.18|1133.68|1137.68|1135.18|1135.27|1132.77|0
1670223600000|2022-12-05 07:00:00|1135.96|1133.46|1133.68|1131.18|1136.91|1134.41|1133.12|1130.62|0
1670227200000|2022-12-05 08:00:00|1133.57|1131.07|1137.13|1136.63|1139.82|1139.32|1130.13|1127.63|36
1670230800000|2022-12-05 09:00:00|1137.08|1136.58|1139.83|1139.33|1140.93|1140.43|1135.88|1135.38|8
1670234400000|2022-12-05 10:00:00|1139.88|1139.38|1136.93|1136.43|1140.98|1140.48|1136.68|1136.18|6
1670238000000|2022-12-05 11:00:00|1136.98|1136.48|1141.23|1140.73|1142.18|1141.68|1136.98|1136.48|59
1670241600000|2022-12-05 12:00:00|1141.13|1140.63|1140.48|1139.98|1141.83|1141.33|1139.33|1138.83|1
1670245200000|2022-12-05 13:00:00|1140.43|1139.93|1141.93|1141.43|1143.28|1142.78|1139.98|1139.48|32
1670248800000|2022-12-05 14:00:00|1141.98|1141.48|1140.38|1139.88|1144.83|1144.33|1139.53|1139.03|132
1670252400000|2022-12-05 15:00:00|1140.33|1139.83|1141.39|1138.89|1141.63|1140.26|1138.58|1136.59|1098
1670256000000|2022-12-05 16:00:00|1141.61|1139.11|1138.78|1136.28|1142.54|1140.04|1138.78|1136.28|0
1670259600000|2022-12-05 17:00:00|1138.67|1136.17|1138.74|1136.24|1140.17|1137.67|1138.32|1135.82|0
1670263200000|2022-12-05 18:00:00|1138.97|1136.47|1137.07|1134.57|1139.67|1137.17|1136.84|1134.34|0
1670266800000|2022-12-05 19:00:00|1137.08|1134.58|1137.05|1134.55|1137.99|1135.49|1135.89|1133.39|0
1670270400000|2022-12-05 20:00:00|1137.06|1134.56|1137.77|1135.27|1138.46|1135.96|1136.59|1134.09|0
1670274000000|2022-12-05 21:00:00|1137.81|1135.31|1138.31|1135.81|1138.53|1136.03|1137.65|1135.15|0
1670277600000|2022-12-05 22:00:00|1138.27|1135.77|1133.36|1130.86|1138.31|1135.81|1133.2|1130.7|0
1670281200000|2022-12-05 23:00:00|1133.35|1130.85|1132.71|1130.21|1133.89|1131.39|1132.22|1129.72|0
1670284800000|2022-12-06 00:00:00|1132.8|1130.3|1132.68|1130.18|1133.58|1131.08|1132.22|1129.72|0
1670288400000|2022-12-06 01:00:00|1132.79|1130.29|1133.25|1130.75|1133.95|1131.45|1132.68|1130.18|0
1670292000000|2022-12-06 02:00:00|1133.03|1130.53|1133.86|1131.36|1134.52|1132.02|1133.03|1130.53|0
1670295600000|2022-12-06 03:00:00|1133.87|1131.37|1133.75|1131.25|1134.32|1131.82|1133.4|1130.9|0
1670299200000|2022-12-06 04:00:00|1133.86|1131.36|1133.17|1130.67|1133.87|1131.37|1133.17|1130.67|0
1670302800000|2022-12-06 05:00:00|1132.95|1130.45|1132.17|1129.67|1133.18|1130.68|1131.93|1129.43|0
1670306400000|2022-12-06 06:00:00|1132.06|1129.56|1130.04|1127.54|1132.17|1129.67|1129.81|1127.31|0
1670310000000|2022-12-06 07:00:00|1130.05|1127.55|1130.26|1127.76|1131.17|1128.67|1129.35|1126.85|0
1670313600000|2022-12-06 08:00:00|1130.04|1127.54|1131.05|1130.55|1134.51|1134.01|1127.36|1126.86|59
1670317200000|2022-12-06 09:00:00|1130.95|1130.45|1129.3|1128.8|1132.05|1131.55|1128.85|1128.35|0
1670320800000|2022-12-06 10:00:00|1129.2|1128.7|1128.2|1127.7|1129.2|1128.7|1125.5|1125|0
1670324400000|2022-12-06 11:00:00|1128.25|1127.75|1123.35|1122.85|1129.05|1128.55|1123.15|1122.65|11
1670328000000|2022-12-06 12:00:00|1123.4|1122.9|1122.69|1122.19|1124.75|1124.25|1121.79|1121.29|106
1670331600000|2022-12-06 13:00:00|1122.74|1122.24|1124.54|1124.04|1124.54|1124.04|1121.09|1120.59|247
1670335200000|2022-12-06 14:00:00|1124.34|1123.84|1129.39|1128.89|1130.59|1130.09|1123.39|1122.89|120
1670338800000|2022-12-06 15:00:00|1129.34|1128.84|1129.07|1126.57|1130.26|1129.59|1126.36|1123.86|303
1670342400000|2022-12-06 16:00:00|1128.85|1126.35|1129.05|1126.55|1130.66|1128.16|1128.14|1125.64|0
1670346000000|2022-12-06 17:00:00|1129.16|1126.66|1128.1|1125.6|1130.19|1127.69|1127.64|1125.14|0
1670349600000|2022-12-06 18:00:00|1128.09|1125.59|1127.16|1124.66|1128.34|1125.84|1125.56|1123.06|0
1670353200000|2022-12-06 19:00:00|1126.94|1124.44|1126.11|1123.61|1127.57|1125.07|1125.41|1122.91|0
1670356800000|2022-12-06 20:00:00|1126.33|1123.83|1128.64|1126.14|1128.88|1126.38|1125.63|1123.13|0
1670360400000|2022-12-06 21:00:00|1128.31|1125.81|1128.35|1125.85|1128.95|1126.45|1127.78|1125.28|0
1670364000000|2022-12-06 22:00:00|1128.42|1125.92|1127.31|1124.81|1128.49|1125.99|1127.19|1124.69|0
1670367600000|2022-12-06 23:00:00|1127.38|1124.88|1127.99|1125.49|1128.34|1125.84|1127.28|1124.78|0
1670371200000|2022-12-07 00:00:00|1128|1125.5|1127.87|1125.37|1129.01|1126.51|1127.87|1125.37|0
1670374800000|2022-12-07 01:00:00|1127.88|1125.38|1129.24|1126.74|1129.47|1126.97|1127.64|1125.14|0
1670378400000|2022-12-07 02:00:00|1129.02|1126.52|1129.24|1126.74|1129.47|1126.97|1129.01|1126.51|0
1670382000000|2022-12-07 03:00:00|1129.01|1126.51|1129.47|1126.97|1129.48|1126.98|1128.78|1126.28|0
1670385600000|2022-12-07 04:00:00|1129.25|1126.75|1129.46|1126.96|1129.7|1127.2|1129.25|1126.75|0
1670389200000|2022-12-07 05:00:00|1129.47|1126.97|1127.56|1125.06|1129.69|1127.19|1127.56|1125.06|0
1670392800000|2022-12-07 06:00:00|1127.78|1125.28|1126.42|1123.92|1127.78|1125.28|1125.65|1123.15|0
1670396400000|2022-12-07 07:00:00|1126.31|1123.81|1125.36|1122.86|1127.34|1124.84|1124.61|1122.11|0
1670400000000|2022-12-07 08:00:00|1125.58|1123.08|1116.84|1116.34|1127.15|1124.65|1112.54|1112.04|55
1670403600000|2022-12-07 09:00:00|1116.89|1116.39|1109.64|1109.14|1118.84|1118.34|1108.94|1108.44|32
1670407200000|2022-12-07 10:00:00|1109.69|1109.19|1110.04|1109.54|1111.29|1110.79|1106.89|1106.39|51
1670410800000|2022-12-07 11:00:00|1110.14|1109.64|1110.44|1109.94|1112.04|1111.54|1109.34|1108.84|4
1670414400000|2022-12-07 12:00:00|1110.54|1110.04|1111.33|1110.83|1111.93|1111.43|1108.59|1108.09|23
1670418000000|2022-12-07 13:00:00|1111.23|1110.73|1112.63|1112.13|1115.18|1114.68|1110.88|1110.38|33
1670421600000|2022-12-07 14:00:00|1112.68|1112.18|1113.78|1113.28|1115.58|1115.08|1109.08|1108.58|111
1670425200000|2022-12-07 15:00:00|1113.83|1113.33|1114.32|1111.82|1114.56|1113.53|1109.21|1108.71|472
1670428800000|2022-12-07 16:00:00|1114.33|1111.83|1111.8|1109.3|1114.79|1112.29|1109.11|1106.61|0
1670432400000|2022-12-07 17:00:00|1111.59|1109.09|1112.05|1109.55|1112.51|1110.01|1110.45|1107.95|0
1670436000000|2022-12-07 18:00:00|1112.04|1109.54|1111.13|1108.63|1113.19|1110.69|1110.68|1108.18|0
1670439600000|2022-12-07 19:00:00|1111.12|1108.62|1111.34|1108.84|1112.26|1109.76|1110.21|1107.71|0
1670443200000|2022-12-07 20:00:00|1111.33|1108.83|1111.35|1108.85|1112.47|1109.97|1110.41|1107.91|0
1670446800000|2022-12-07 21:00:00|1111.4|1108.9|1111.1|1108.6|1111.83|1109.33|1110.9|1108.4|0
1670450400000|2022-12-07 22:00:00|1111.12|1108.62|1108.24|1105.74|1111.17|1108.67|1108.15|1105.65|0
1670454000000|2022-12-07 23:00:00|1108.31|1105.81|1108.67|1106.17|1108.87|1106.37|1108.17|1105.67|0
1670457600000|2022-12-08 00:00:00|1108.65|1106.15|1105.23|1102.73|1108.76|1106.26|1105.01|1102.51|0
1670461200000|2022-12-08 01:00:00|1105.01|1102.51|1104.11|1101.61|1105.01|1102.51|1103.63|1101.13|0
1670464800000|2022-12-08 02:00:00|1104.22|1101.72|1105.02|1102.52|1105.25|1102.75|1103.89|1101.39|0
1670468400000|2022-12-08 03:00:00|1104.8|1102.3|1106.15|1103.65|1106.59|1104.09|1104.8|1102.3|0
1670472000000|2022-12-08 04:00:00|1106.37|1103.87|1106.14|1103.64|1106.38|1103.88|1105.92|1103.42|0
1670475600000|2022-12-08 05:00:00|1106.15|1103.65|1105.94|1103.44|1106.37|1103.87|1105.47|1102.97|0
1670479200000|2022-12-08 06:00:00|1105.93|1103.43|1106.83|1104.33|1107.06|1104.56|1105.71|1103.21|0
1670482800000|2022-12-08 07:00:00|1106.61|1104.11|1110.41|1107.91|1111.08|1108.58|1106.61|1104.11|0
1670486400000|2022-12-08 08:00:00|1110.63|1108.13|1116.33|1115.83|1119.26|1118.76|1109.74|1107.24|157
1670490000000|2022-12-08 09:00:00|1116.28|1115.78|1117.58|1117.08|1119.63|1119.13|1115.33|1114.83|10
1670493600000|2022-12-08 10:00:00|1117.53|1117.03|1117.33|1116.83|1118.88|1118.38|1116.93|1116.43|47
1670497200000|2022-12-08 11:00:00|1117.28|1116.78|1116.33|1115.83|1117.33|1116.83|1114.23|1113.73|58
1670500800000|2022-12-08 12:00:00|1116.38|1115.88|1117.74|1117.24|1118.54|1118.04|1116.18|1115.68|6
1670504400000|2022-12-08 13:00:00|1117.84|1117.34|1119.29|1118.79|1122.19|1121.69|1117.69|1117.19|34
1670508000000|2022-12-08 14:00:00|1119.24|1118.74|1119.39|1118.89|1122.59|1122.09|1115.54|1115.04|68
1670511600000|2022-12-08 15:00:00|1119.44|1118.94|1118.49|1115.99|1120.24|1119.74|1116.33|1115.08|3
1670515200000|2022-12-08 16:00:00|1118.71|1116.21|1117.58|1115.08|1118.95|1116.45|1116.85|1114.35|0
1670518800000|2022-12-08 17:00:00|1117.57|1115.07|1118.66|1116.16|1118.66|1116.16|1116.89|1114.39|0
1670522400000|2022-12-08 18:00:00|1118.67|1116.17|1119.8|1117.3|1120.52|1118.02|1118.43|1115.93|0
1670526000000|2022-12-08 19:00:00|1119.58|1117.08|1117.98|1115.48|1119.8|1117.3|1117.25|1114.75|0
1670529600000|2022-12-08 20:00:00|1117.97|1115.47|1119.13|1116.63|1119.35|1116.85|1117.28|1114.78|0
1670533200000|2022-12-08 21:00:00|1118.88|1116.38|1118.68|1116.18|1119.75|1117.25|1118.56|1116.06|0
1670536800000|2022-12-08 22:00:00|1118.66|1116.16|1118.84|1116.34|1118.95|1116.45|1118.59|1116.09|0
1670540400000|2022-12-08 23:00:00|1118.77|1116.27|1118.34|1115.84|1119.48|1116.98|1118.31|1115.81|0
1670544000000|2022-12-09 00:00:00|1118.33|1115.83|1118.55|1116.05|1119.12|1116.62|1117.94|1115.44|0
1670547600000|2022-12-09 01:00:00|1118.77|1116.27|1119.92|1117.42|1120.14|1117.64|1118.33|1115.83|0
1670551200000|2022-12-09 02:00:00|1119.93|1117.43|1120.81|1118.31|1121.03|1118.53|1119.92|1117.42|0
1670554800000|2022-12-09 03:00:00|1121.03|1118.53|1118.61|1116.11|1121.5|1119|1118.61|1116.11|0
1670558400000|2022-12-09 04:00:00|1118.62|1116.12|1119.27|1116.77|1119.29|1116.79|1118.62|1116.12|0
1670562000000|2022-12-09 05:00:00|1119.28|1116.78|1119.27|1116.77|1119.28|1116.78|1118.61|1116.11|0
1670565600000|2022-12-09 06:00:00|1119.28|1116.78|1119.8|1117.3|1119.8|1117.3|1119.05|1116.55|0
1670569200000|2022-12-09 07:00:00|1119.58|1117.08|1118.62|1116.12|1120.27|1117.77|1118.23|1115.73|0
1670572800000|2022-12-09 08:00:00|1118.84|1116.34|1108.17|1107.67|1119.51|1117.01|1105.9|1105.4|73
1670576400000|2022-12-09 09:00:00|1108.12|1107.62|1108.32|1107.82|1109.22|1108.72|1105.12|1104.62|130
1670580000000|2022-12-09 10:00:00|1108.22|1107.72|1110.97|1110.47|1111.87|1111.37|1107.17|1106.67|7
1670583600000|2022-12-09 11:00:00|1111.02|1110.52|1111.52|1111.02|1112.32|1111.82|1110.52|1110.02|28
1670587200000|2022-12-09 12:00:00|1111.47|1110.97|1114.14|1113.64|1115.14|1114.64|1111.07|1110.57|0
1670590800000|2022-12-09 13:00:00|1114.09|1113.59|1114.39|1113.89|1118.39|1117.89|1109.64|1109.14|18
1670594400000|2022-12-09 14:00:00|1114.34|1113.84|1119.59|1119.09|1120.44|1119.94|1113.34|1112.84|103
1670598000000|2022-12-09 15:00:00|1119.69|1119.19|1121.04|1118.54|1121.04|1120.54|1117.92|1116.43|114
1670601600000|2022-12-09 16:00:00|1121.26|1118.76|1122.37|1119.87|1122.83|1120.33|1120.32|1117.82|0
1670605200000|2022-12-09 17:00:00|1122.38|1119.88|1122.1|1119.6|1123.04|1120.54|1121.65|1119.15|0
1670608800000|2022-12-09 18:00:00|1121.88|1119.38|1120.41|1117.91|1121.88|1119.38|1119.82|1117.32|0
1670612400000|2022-12-09 19:00:00|1120.3|1117.8|1120.62|1118.12|1120.97|1118.47|1119.36|1116.86|0
1670616000000|2022-12-09 20:00:00|1120.51|1118.01|1117.38|1114.88|1120.98|1118.48|1116.39|1113.89|0
1670619600000|2022-12-09 21:00:00|1117.14|1114.64|1116.05|1113.55|1117.37|1114.87|1115.95|1113.45|0
1670623200000|2022-12-09 22:00:00|1115.86|1113.36|1115.86|1113.36|1115.86|1113.36|1115.86|1113.36|0
1670799600000|2022-12-11 23:00:00|1116.57|1114.07|1115.86|1113.36|1116.84|1114.34|1114.69|1112.19|0
1670803200000|2022-12-12 00:00:00|1115.81|1113.31|1117.21|1114.71|1118.63|1116.13|1115.68|1113.18|0
1670806800000|2022-12-12 01:00:00|1117.22|1114.72|1116.54|1114.04|1117.67|1115.17|1115.86|1113.36|0
1670810400000|2022-12-12 02:00:00|1116.32|1113.82|1114.34|1111.84|1116.78|1114.28|1113.88|1111.38|0
1670814000000|2022-12-12 03:00:00|1114.12|1111.62|1114.57|1112.07|1115.29|1112.79|1114.11|1111.61|0
1670817600000|2022-12-12 04:00:00|1114.79|1112.29|1115.24|1112.74|1115.47|1112.97|1114.79|1112.29|0
1670821200000|2022-12-12 05:00:00|1115.25|1112.75|1116.19|1113.69|1116.19|1113.69|1114.79|1112.29|0
1670824800000|2022-12-12 06:00:00|1115.02|1112.52|1115.25|1112.75|1115.48|1112.98|1114.57|1112.07|0
1670828400000|2022-12-12 07:00:00|1115.03|1112.53|1116.8|1114.3|1118.87|1116.37|1114.58|1112.08|0
1670832000000|2022-12-12 08:00:00|1117.02|1114.52|1114.17|1113.67|1119.14|1118.07|1109.92|1109.42|250
1670835600000|2022-12-12 09:00:00|1114.12|1113.62|1115.87|1115.37|1115.92|1115.42|1112.72|1112.22|69
1670839200000|2022-12-12 10:00:00|1115.97|1115.47|1116.57|1116.07|1116.57|1116.07|1114.07|1113.57|48
1670842800000|2022-12-12 11:00:00|1116.52|1116.02|1117.92|1117.42|1119.02|1118.52|1115.22|1114.72|322
1670846400000|2022-12-12 12:00:00|1117.87|1117.37|1115.1|1114.6|1117.87|1117.37|1114.05|1113.55|2019
1670850000000|2022-12-12 13:00:00|1115.15|1114.65|1114.3|1113.8|1116.7|1116.2|1113.65|1113.15|38
1670853600000|2022-12-12 14:00:00|1114.25|1113.75|1117.1|1116.6|1117.1|1116.6|1114|1113.5|53
1670857200000|2022-12-12 15:00:00|1117.15|1116.65|1120.65|1118.15|1120.66|1118.7|1116.95|1116.11|222
1670860800000|2022-12-12 16:00:00|1120.66|1118.16|1120.71|1118.21|1122.27|1119.77|1120.02|1117.52|0
1670864400000|2022-12-12 17:00:00|1120.93|1118.43|1120.95|1118.45|1121.18|1118.68|1120.03|1117.53|0
1670868000000|2022-12-12 18:00:00|1120.96|1118.46|1121.49|1118.99|1121.95|1119.45|1120.03|1117.53|0
1670871600000|2022-12-12 19:00:00|1121.72|1119.22|1122.87|1120.37|1122.88|1120.38|1121.03|1118.53|0
1670875200000|2022-12-12 20:00:00|1122.88|1120.38|1126.18|1123.68|1126.18|1123.68|1122.88|1120.38|0
1670878800000|2022-12-12 21:00:00|1126.27|1123.77|1125.17|1122.67|1126.27|1123.77|1124.85|1122.35|0
1670882400000|2022-12-12 22:00:00|1125.19|1122.69|1125.38|1122.88|1125.54|1123.04|1124.94|1122.44|0
1670886000000|2022-12-12 23:00:00|1125.54|1123.04|1125.79|1123.29|1126.17|1123.67|1125.26|1122.76|0
1670889600000|2022-12-13 00:00:00|1125.83|1123.33|1124.88|1122.38|1126.4|1123.9|1124.87|1122.37|0
1670893200000|2022-12-13 01:00:00|1124.87|1122.37|1125.85|1123.35|1126.09|1123.59|1124.65|1122.15|0
1670896800000|2022-12-13 02:00:00|1125.63|1123.13|1126.31|1123.81|1126.77|1124.27|1125.63|1123.13|0
1670900400000|2022-12-13 03:00:00|1126.53|1124.03|1126.63|1124.13|1127.09|1124.59|1126.07|1123.57|0
1670904000000|2022-12-13 04:00:00|1126.62|1124.12|1127.53|1125.03|1127.54|1125.04|1126.62|1124.12|0
1670907600000|2022-12-13 05:00:00|1127.54|1125.04|1128.24|1125.74|1128.47|1125.97|1127.31|1124.81|0
1670911200000|2022-12-13 06:00:00|1128.02|1125.52|1128.31|1125.81|1128.97|1126.47|1127.68|1125.18|0
1670914800000|2022-12-13 07:00:00|1128.53|1126.03|1128.88|1126.38|1130.21|1127.71|1128.09|1125.59|0
1670918400000|2022-12-13 08:00:00|1129.1|1126.6|1128.57|1128.07|1130.23|1128.17|1121.15|1120.65|68
1670922000000|2022-12-13 09:00:00|1128.62|1128.12|1127.52|1127.02|1130.77|1130.27|1125.37|1124.87|9
1670925600000|2022-12-13 10:00:00|1127.47|1126.97|1129.72|1129.22|1131.77|1131.27|1126.02|1125.52|58
1670929200000|2022-12-13 11:00:00|1129.77|1129.27|1130.12|1129.62|1132.32|1131.82|1128.87|1128.37|16
1670932800000|2022-12-13 12:00:00|1130.07|1129.57|1132.69|1132.19|1132.79|1132.29|1129.97|1129.47|9736
1670936400000|2022-12-13 13:00:00|1132.64|1132.14|1138.99|1138.49|1139.14|1138.64|1130.09|1129.59|40
1670940000000|2022-12-13 14:00:00|1139.04|1138.54|1142.14|1141.64|1143.04|1142.54|1135.49|1134.99|483
1670943600000|2022-12-13 15:00:00|1141.44|1140.94|1129.9|1127.4|1142.64|1142.14|1129|1126.5|1953
1670947200000|2022-12-13 16:00:00|1129.91|1127.41|1130.45|1127.95|1133.5|1131|1128.78|1126.28|0
1670950800000|2022-12-13 17:00:00|1130.44|1127.94|1127.33|1124.83|1131.36|1128.86|1125.74|1123.24|0
1670954400000|2022-12-13 18:00:00|1127.34|1124.84|1130.3|1127.8|1130.6|1128.1|1126.88|1124.38|0
1670958000000|2022-12-13 19:00:00|1130.08|1127.58|1129.42|1126.92|1131.94|1129.44|1128.74|1126.24|0
1670961600000|2022-12-13 20:00:00|1129.31|1126.81|1130.55|1128.05|1131.93|1129.43|1127.78|1125.28|0
1670965200000|2022-12-13 21:00:00|1130.5|1128|1131.16|1128.66|1131.89|1129.39|1129.64|1127.14|0
1670968800000|2022-12-13 22:00:00|1131.17|1128.67|1131.19|1128.69|1131.25|1128.75|1131.07|1128.57|0
1670972400000|2022-12-13 23:00:00|1131.35|1128.85|1131.46|1128.96|1132.21|1129.71|1131.14|1128.64|0
1670976000000|2022-12-14 00:00:00|1131.44|1128.94|1131.81|1129.31|1132.15|1129.65|1130.21|1127.71|0
1670979600000|2022-12-14 01:00:00|1131.82|1129.32|1132.49|1129.99|1132.72|1130.22|1131.58|1129.08|0
1670983200000|2022-12-14 02:00:00|1132.5|1130|1132.25|1129.75|1132.72|1130.22|1131.81|1129.31|0
1670986800000|2022-12-14 03:00:00|1132.26|1129.76|1133.17|1130.67|1133.41|1130.91|1132.25|1129.75|0
1670990400000|2022-12-14 04:00:00|1133.16|1130.66|1133.16|1130.66|1133.27|1130.77|1132.93|1130.43|0
1670994000000|2022-12-14 05:00:00|1133.38|1130.88|1133.38|1130.88|1133.84|1131.34|1133.16|1130.66|0
1670997600000|2022-12-14 06:00:00|1133.39|1130.89|1133.16|1130.66|1133.71|1131.21|1132.93|1130.43|0
1671001200000|2022-12-14 07:00:00|1133.15|1130.65|1131.62|1129.12|1133.16|1130.66|1131.4|1128.9|0
1671004800000|2022-12-14 08:00:00|1131.84|1129.34|1131.21|1130.71|1136.64|1136.14|1130.07|1127.57|8
1671008400000|2022-12-14 09:00:00|1131.16|1130.66|1130.71|1130.21|1133.61|1133.11|1129.41|1128.91|51
1671012000000|2022-12-14 10:00:00|1130.66|1130.16|1130.06|1129.56|1132.21|1131.71|1129.11|1128.61|1
1671015600000|2022-12-14 11:00:00|1129.96|1129.46|1130.11|1129.61|1131.01|1130.51|1127.76|1127.26|648
1671019200000|2022-12-14 12:00:00|1130.16|1129.66|1124.53|1124.03|1130.16|1129.66|1124.53|1124.03|41
1671022800000|2022-12-14 13:00:00|1124.58|1124.08|1129.68|1129.18|1130.73|1130.23|1124.48|1123.98|1528
1671026400000|2022-12-14 14:00:00|1129.73|1129.23|1126.93|1126.43|1131.13|1130.63|1125.98|1125.48|581
1671030000000|2022-12-14 15:00:00|1126.88|1126.38|1124.11|1121.61|1126.93|1126.43|1121.19|1119.34|224
1671033600000|2022-12-14 16:00:00|1124.33|1121.83|1123.88|1121.38|1125.03|1122.53|1123.22|1120.72|0
1671037200000|2022-12-14 17:00:00|1123.89|1121.39|1123.19|1120.69|1124.11|1121.61|1122.76|1120.26|0
1671040800000|2022-12-14 18:00:00|1123.2|1120.7|1124.63|1122.13|1126.19|1123.69|1123.19|1120.69|0
1671044400000|2022-12-14 19:00:00|1124.85|1122.35|1119.73|1117.23|1124.85|1122.35|1116.94|1114.44|0
1671048000000|2022-12-14 20:00:00|1119.51|1117.01|1118.35|1115.85|1124.18|1121.68|1117.92|1115.42|0
1671051600000|2022-12-14 21:00:00|1118.32|1115.82|1120.09|1117.59|1120.72|1118.22|1117.94|1115.44|0
1671055200000|2022-12-14 22:00:00|1120.13|1117.63|1119.97|1117.47|1120.2|1117.7|1119.7|1117.2|0
1671058800000|2022-12-14 23:00:00|1119.91|1117.41|1120.97|1118.47|1121.86|1119.36|1119.21|1116.71|0
1671062400000|2022-12-15 00:00:00|1120.95|1118.45|1124.15|1121.65|1124.15|1121.65|1120.5|1118|0
1671066000000|2022-12-15 01:00:00|1123.93|1121.43|1120.46|1117.96|1123.93|1121.43|1120.24|1117.74|0
1671069600000|2022-12-15 02:00:00|1120.47|1117.97|1120.01|1117.51|1120.91|1118.41|1119.56|1117.06|0
1671073200000|2022-12-15 03:00:00|1120|1117.5|1121.11|1118.61|1121.56|1119.06|1119.33|1116.83|0
1671076800000|2022-12-15 04:00:00|1121.12|1118.62|1121.11|1118.61|1121.34|1118.84|1120.66|1118.16|0
1671080400000|2022-12-15 05:00:00|1120.89|1118.39|1120.69|1118.19|1121.14|1118.64|1120.46|1117.96|0
1671084000000|2022-12-15 06:00:00|1120.7|1118.2|1119.57|1117.07|1121.14|1118.64|1119.35|1116.85|0
1671087600000|2022-12-15 07:00:00|1119.56|1117.06|1114.84|1112.34|1120.74|1120.24|1114.18|1111.68|0
1671091200000|2022-12-15 08:00:00|1115.06|1112.56|1115.75|1115.25|1116.8|1116.3|1108.89|1108.39|16
1671094800000|2022-12-15 09:00:00|1115.7|1115.2|1115.25|1114.75|1116.85|1116.35|1113.6|1113.1|15
1671098400000|2022-12-15 10:00:00|1115.4|1114.9|1120.4|1119.9|1120.85|1120.35|1112.6|1112.1|111
1671102000000|2022-12-15 11:00:00|1120.5|1120|1122.6|1122.1|1123.85|1123.35|1120.35|1119.85|86
1671105600000|2022-12-15 12:00:00|1122.5|1122|1122|1121.5|1124.2|1123.7|1120.5|1120|592
1671109200000|2022-12-15 13:00:00|1121.95|1121.45|1114.35|1113.85|1123.95|1123.45|1114.15|1113.65|2208
1671112800000|2022-12-15 14:00:00|1114.3|1113.8|1109.65|1109.15|1116.2|1115.7|1109.5|1109|88
1671116400000|2022-12-15 15:00:00|1109.75|1109.25|1114.35|1111.85|1115.55|1113.05|1109.15|1108.65|1211
1671120000000|2022-12-15 16:00:00|1114.36|1111.86|1110.9|1108.4|1114.83|1112.33|1107.77|1105.27|0
1671123600000|2022-12-15 17:00:00|1111.01|1108.51|1110.42|1107.92|1112.76|1110.26|1110.18|1107.68|0
1671127200000|2022-12-15 18:00:00|1110.41|1107.91|1110.64|1108.14|1110.65|1108.15|1109.46|1106.96|0
1671130800000|2022-12-15 19:00:00|1110.41|1107.91|1111.85|1109.35|1111.86|1109.36|1109.48|1106.98|0
1671134400000|2022-12-15 20:00:00|1111.74|1109.24|1110.48|1107.98|1112.33|1109.83|1109.76|1107.26|0
1671138000000|2022-12-15 21:00:00|1110.35|1107.85|1109.4|1106.9|1110.88|1108.38|1108.42|1105.92|0
1671141600000|2022-12-15 22:00:00|1109.46|1106.96|1109.07|1106.57|1109.51|1107.01|1108.98|1106.48|0
1671145200000|2022-12-15 23:00:00|1108.96|1106.46|1109.14|1106.64|1110.37|1107.87|1108.63|1106.13|0
1671148800000|2022-12-16 00:00:00|1109.25|1106.75|1109.92|1107.42|1110.16|1107.66|1109.03|1106.53|0
1671152400000|2022-12-16 01:00:00|1109.93|1107.43|1110.6|1108.1|1111.28|1108.78|1109.68|1107.18|0
1671156000000|2022-12-16 02:00:00|1110.83|1108.33|1112.13|1109.63|1112.59|1110.09|1110.76|1108.26|0
1671159600000|2022-12-16 03:00:00|1112.14|1109.64|1110.43|1107.93|1112.36|1109.86|1110.43|1107.93|0
1671163200000|2022-12-16 04:00:00|1110.66|1108.16|1108.61|1106.11|1110.66|1108.16|1108.38|1105.88|0
1671166800000|2022-12-16 05:00:00|1108.6|1106.1|1108.76|1106.26|1109.07|1106.57|1107.13|1104.63|0
1671170400000|2022-12-16 06:00:00|1108.54|1106.04|1109.68|1107.18|1109.91|1107.41|1107.39|1104.89|0
1671174000000|2022-12-16 07:00:00|1109.45|1106.95|1105.99|1103.49|1109.68|1107.18|1105.77|1103.27|0
1671177600000|2022-12-16 08:00:00|1106.44|1103.94|1102.53|1102.03|1111.93|1111.43|1102.13|1101.63|30
1671181200000|2022-12-16 09:00:00|1102.58|1102.08|1104.88|1104.38|1105.03|1104.53|1096.93|1096.43|24
1671184800000|2022-12-16 10:00:00|1104.83|1104.33|1099.58|1099.08|1105.58|1105.08|1098.78|1098.28|80
1671188400000|2022-12-16 11:00:00|1099.63|1099.13|1101.98|1101.48|1103.38|1102.88|1098.18|1097.68|39
1671192000000|2022-12-16 12:00:00|1102.08|1101.58|1103.39|1102.89|1104.73|1104.23|1100.08|1099.58|4
1671195600000|2022-12-16 13:00:00|1103.34|1102.84|1101.74|1101.24|1103.44|1102.94|1099.39|1098.89|0
1671199200000|2022-12-16 14:00:00|1101.69|1101.19|1104.64|1104.14|1105.34|1104.84|1099.49|1098.99|94
1671202800000|2022-12-16 15:00:00|1104.74|1104.24|1102.95|1102.45|1104.74|1104.24|1101.5|1101|162
1671206400000|2022-12-16 16:00:00|1105.74|1103.24|1102.16|1099.66|1106.65|1104.15|1101.81|1099.31|0
1671210000000|2022-12-16 17:00:00|1102.27|1099.77|1102.47|1099.97|1104.61|1102.11|1102.27|1099.77|0
1671213600000|2022-12-16 18:00:00|1102.48|1099.98|1103.86|1101.36|1104.33|1101.83|1102.25|1099.75|0
1671217200000|2022-12-16 19:00:00|1103.75|1101.25|1106.19|1103.69|1106.66|1104.16|1103.6|1101.1|0
1671220800000|2022-12-16 20:00:00|1105.96|1103.46|1107.34|1104.84|1108.13|1105.63|1105.03|1102.53|0
1671224400000|2022-12-16 21:00:00|1107.25|1104.75|1106.06|1103.56|1107.44|1104.94|1105.39|1102.89|0
1671228000000|2022-12-16 22:00:00|1106.08|1103.58|1106.08|1103.58|1106.08|1103.58|1106.08|1103.58|0
1671404400000|2022-12-18 23:00:00|1107.24|1104.74|1109.65|1107.15|1110.87|1108.37|1106.82|1104.32|0
1671408000000|2022-12-19 00:00:00|1109.66|1107.16|1109.36|1106.86|1110.42|1107.92|1108.79|1106.29|0
1671411600000|2022-12-19 01:00:00|1108.9|1106.4|1112.5|1110|1113.65|1111.15|1108.68|1106.18|0
1671415200000|2022-12-19 02:00:00|1112.51|1110.01|1112.94|1110.44|1112.96|1110.46|1111.58|1109.08|0
1671418800000|2022-12-19 03:00:00|1112.72|1110.22|1112.5|1110|1113.41|1110.91|1112.26|1109.76|0
1671422400000|2022-12-19 04:00:00|1112.49|1109.99|1112.49|1109.99|1112.96|1110.46|1112.49|1109.99|0
1671426000000|2022-12-19 05:00:00|1112.26|1109.76|1111.45|1108.95|1112.27|1109.77|1110.64|1108.14|0
1671429600000|2022-12-19 06:00:00|1111.56|1109.06|1110.73|1108.23|1112.49|1109.99|1109.81|1107.31|0
1671433200000|2022-12-19 07:00:00|1110.51|1108.01|1109.05|1106.55|1110.97|1108.47|1107.68|1105.18|0
1671436800000|2022-12-19 08:00:00|1108.82|1106.32|1110.17|1109.67|1111.15|1110.65|1102.4|1101.9|31
1671440400000|2022-12-19 09:00:00|1110.12|1109.62|1109.52|1109.02|1111.37|1110.87|1107.47|1106.97|10
1671444000000|2022-12-19 10:00:00|1109.57|1109.07|1107.67|1107.17|1110.67|1110.17|1107.52|1107.02|39
1671447600000|2022-12-19 11:00:00|1107.72|1107.22|1109.02|1108.52|1109.17|1108.67|1107.22|1106.72|14
1671451200000|2022-12-19 12:00:00|1109.07|1108.57|1107.16|1106.66|1111.12|1110.62|1106.56|1106.06|55
1671454800000|2022-12-19 13:00:00|1107.26|1106.76|1109.56|1109.06|1110.11|1109.61|1106.61|1106.11|36
1671458400000|2022-12-19 14:00:00|1109.51|1109.01|1107.56|1107.06|1112.81|1112.31|1106.66|1106.16|98
1671462000000|2022-12-19 15:00:00|1107.61|1107.11|1105.7|1103.2|1109.41|1107.96|1105.06|1103.08|200
1671465600000|2022-12-19 16:00:00|1105.69|1103.19|1104.97|1102.47|1107.17|1104.67|1104.71|1102.21|0
1671469200000|2022-12-19 17:00:00|1104.98|1102.48|1105.9|1103.4|1106.14|1103.64|1104.97|1102.47|0
1671472800000|2022-12-19 18:00:00|1106.01|1103.51|1103.78|1101.28|1106.37|1103.87|1103.55|1101.05|0
1671476400000|2022-12-19 19:00:00|1103.77|1101.27|1101.9|1099.4|1103.78|1101.28|1101.2|1098.7|0
1671480000000|2022-12-19 20:00:00|1101.67|1099.17|1103.56|1101.06|1104.03|1101.53|1101.2|1098.7|0
1671483600000|2022-12-19 21:00:00|1103.38|1100.88|1102.93|1100.43|1103.66|1101.16|1102.45|1099.95|0
1671487200000|2022-12-19 22:00:00|1102.91|1100.41|1102.86|1100.36|1103.09|1100.59|1102.82|1100.32|0
1671490800000|2022-12-19 23:00:00|1102.87|1100.37|1104.72|1102.22|1105.03|1102.53|1102.87|1100.37|0
1671494400000|2022-12-20 00:00:00|1104.68|1102.18|1105.86|1103.36|1105.86|1103.36|1104.31|1101.81|0
1671498000000|2022-12-20 01:00:00|1105.85|1103.35|1105.87|1103.37|1106.55|1104.05|1105.17|1102.67|0
1671501600000|2022-12-20 02:00:00|1106.09|1103.59|1105.63|1103.13|1106.1|1103.6|1105.28|1102.78|0
1671505200000|2022-12-20 03:00:00|1105.64|1103.14|1098.12|1095.62|1105.86|1103.36|1096.75|1094.25|0
1671508800000|2022-12-20 04:00:00|1098.35|1095.85|1097.43|1094.93|1098.58|1096.08|1095.82|1093.32|0
1671512400000|2022-12-20 05:00:00|1097.54|1095.04|1095.96|1093.46|1097.9|1095.4|1094|1091.5|0
1671516000000|2022-12-20 06:00:00|1095.95|1093.45|1100.13|1097.63|1100.82|1098.32|1095.71|1093.21|0
1671519600000|2022-12-20 07:00:00|1100.36|1097.86|1101.94|1099.44|1103.55|1101.05|1100.13|1097.63|0
1671523200000|2022-12-20 08:00:00|1101.71|1099.21|1101.72|1101.22|1102.86|1101.87|1092.71|1090.92|0
1671526800000|2022-12-20 09:00:00|1101.87|1101.37|1099.57|1099.07|1102.87|1102.37|1098.87|1098.37|0
1671530400000|2022-12-20 10:00:00|1099.47|1098.97|1102.22|1101.72|1102.47|1101.97|1098.97|1098.47|0
1671534000000|2022-12-20 11:00:00|1102.32|1101.82|1101.02|1100.52|1103.67|1103.17|1100.97|1100.47|0
1671537600000|2022-12-20 12:00:00|1101.07|1100.57|1105.01|1104.51|1108.27|1107.77|1101.07|1100.57|21
1671541200000|2022-12-20 13:00:00|1105.16|1104.66|1104.21|1103.71|1106.21|1105.71|1102.21|1101.71|42
1671544800000|2022-12-20 14:00:00|1104.31|1103.81|1107.21|1106.71|1107.36|1106.86|1102.91|1102.41|6
1671548400000|2022-12-20 15:00:00|1107.16|1106.66|1110.63|1108.13|1111.59|1109.09|1107.16|1106.51|156
1671552000000|2022-12-20 16:00:00|1110.64|1108.14|1109.69|1107.19|1111.09|1108.59|1107.54|1105.04|0
1671555600000|2022-12-20 17:00:00|1109.68|1107.18|1111.3|1108.8|1111.31|1108.81|1109.42|1106.92|0
1671559200000|2022-12-20 18:00:00|1111.31|1108.81|1111.54|1109.04|1112.73|1110.23|1110.36|1107.86|0
1671562800000|2022-12-20 19:00:00|1111.53|1109.03|1110.6|1108.1|1112.71|1110.21|1110.58|1108.08|0
1671566400000|2022-12-20 20:00:00|1110.59|1108.09|1109.91|1107.41|1111.55|1109.05|1109.46|1106.96|0
1671570000000|2022-12-20 21:00:00|1109.82|1107.32|1110.66|1108.16|1110.8|1108.3|1109.38|1106.88|0
1671573600000|2022-12-20 22:00:00|1110.64|1108.14|1111.1|1108.6|1111.31|1108.81|1110.59|1108.09|0
1671577200000|2022-12-20 23:00:00|1111.12|1108.62|1112.36|1109.86|1112.81|1110.31|1111.12|1108.62|0
1671580800000|2022-12-21 00:00:00|1112.37|1109.87|1112.72|1110.22|1112.95|1110.45|1111.09|1108.59|0
1671584400000|2022-12-21 01:00:00|1112.71|1110.21|1114.46|1111.96|1115.27|1112.77|1112.49|1109.99|0
1671588000000|2022-12-21 02:00:00|1114.35|1111.85|1113.88|1111.38|1115.04|1112.54|1113.88|1111.38|0
1671591600000|2022-12-21 03:00:00|1114|1111.5|1114.1|1111.6|1114.34|1111.84|1113.41|1110.91|0
1671595200000|2022-12-21 04:00:00|1114.11|1111.61|1112.93|1110.43|1114.11|1111.61|1112.69|1110.19|0
1671598800000|2022-12-21 05:00:00|1113.16|1110.66|1114.31|1111.81|1115|1112.5|1112.47|1109.97|0
1671602400000|2022-12-21 06:00:00|1114.32|1111.82|1114.1|1111.6|1115|1112.5|1113.39|1110.89|0
1671606000000|2022-12-21 07:00:00|1114.09|1111.59|1113.74|1111.24|1114.66|1112.16|1112.94|1110.44|0
1671609600000|2022-12-21 08:00:00|1113.52|1111.02|1110.19|1109.69|1113.52|1111.02|1103.18|1102.68|85
1671613200000|2022-12-21 09:00:00|1110.24|1109.74|1116.04|1115.54|1116.49|1115.99|1110.04|1109.54|22
1671616800000|2022-12-21 10:00:00|1115.79|1115.29|1115.74|1115.24|1117.69|1117.19|1114.94|1114.44|14
1671620400000|2022-12-21 11:00:00|1115.69|1115.19|1121.69|1121.19|1122.54|1122.04|1115.59|1115.09|26
1671624000000|2022-12-21 12:00:00|1121.59|1121.09|1121.1|1120.6|1121.59|1121.09|1117.44|1116.94|53
1671627600000|2022-12-21 13:00:00|1121.05|1120.55|1119.5|1119|1121.3|1120.8|1118.9|1118.4|296
1671631200000|2022-12-21 14:00:00|1119.55|1119.05|1116.45|1115.95|1120.3|1119.8|1116.45|1115.95|96
1671634800000|2022-12-21 15:00:00|1116.4|1115.9|1122.07|1119.57|1122.07|1119.57|1114.25|1113.75|54
1671638400000|2022-12-21 16:00:00|1122.08|1119.58|1121.36|1118.86|1122.79|1120.29|1120.89|1118.39|0
1671642000000|2022-12-21 17:00:00|1121.58|1119.08|1122.28|1119.78|1122.51|1120.01|1121.1|1118.6|0
1671645600000|2022-12-21 18:00:00|1122.51|1120.01|1122.06|1119.56|1122.98|1120.48|1121.56|1119.06|0
1671649200000|2022-12-21 19:00:00|1122.17|1119.67|1122.04|1119.54|1123.69|1121.19|1121.56|1119.06|0
1671652800000|2022-12-21 20:00:00|1122.26|1119.76|1121.37|1118.87|1122.74|1120.24|1120.64|1118.14|0
1671656400000|2022-12-21 21:00:00|1121.36|1118.86|1122.7|1120.2|1122.93|1120.43|1121.07|1118.57|0
1671660000000|2022-12-21 22:00:00|1122.69|1120.19|1123.74|1121.24|1123.91|1121.41|1122.6|1120.1|0
1671663600000|2022-12-21 23:00:00|1123.75|1121.25|1123.35|1120.85|1124.11|1121.61|1123.07|1120.57|0
1671667200000|2022-12-22 00:00:00|1123.26|1120.76|1123.76|1121.26|1123.76|1121.26|1121.93|1119.43|0
1671670800000|2022-12-22 01:00:00|1123.54|1121.04|1125.13|1122.63|1125.58|1123.08|1123.31|1120.81|0
1671674400000|2022-12-22 02:00:00|1125.12|1122.62|1124.91|1122.41|1126.05|1123.55|1124.67|1122.17|0
1671678000000|2022-12-22 03:00:00|1125.02|1122.52|1125.14|1122.64|1125.37|1122.87|1124.67|1122.17|0
1671681600000|2022-12-22 04:00:00|1125.13|1122.63|1128.04|1125.54|1128.04|1125.54|1125.13|1122.63|0
1671685200000|2022-12-22 05:00:00|1127.81|1125.31|1126.7|1124.2|1128.71|1126.21|1126.48|1123.98|0
1671688800000|2022-12-22 06:00:00|1126.48|1123.98|1125.79|1123.29|1126.71|1124.21|1125.78|1123.28|0
1671692400000|2022-12-22 07:00:00|1125.56|1123.06|1124.65|1122.15|1126.02|1123.52|1124.43|1121.93|0
1671696000000|2022-12-22 08:00:00|1124.87|1122.37|1129.98|1129.48|1131.72|1131.22|1123.75|1121.25|90
1671699600000|2022-12-22 09:00:00|1130.03|1129.53|1128.73|1128.23|1132.63|1132.13|1127.68|1127.18|25
1671703200000|2022-12-22 10:00:00|1128.68|1128.18|1131.18|1130.68|1131.93|1131.43|1126.83|1126.33|5
1671706800000|2022-12-22 11:00:00|1131.13|1130.63|1130.28|1129.78|1131.28|1130.78|1128.53|1128.03|0
1671710400000|2022-12-22 12:00:00|1130.23|1129.73|1128.03|1127.53|1130.53|1130.03|1125.73|1125.23|10
1671714000000|2022-12-22 13:00:00|1127.93|1127.43|1123.88|1123.38|1128.63|1128.13|1122.33|1121.83|15
1671717600000|2022-12-22 14:00:00|1123.93|1123.43|1119.93|1119.43|1126.33|1125.83|1119.13|1118.63|54
1671721200000|2022-12-22 15:00:00|1119.98|1119.48|1117.99|1115.49|1119.98|1119.48|1115.96|1114.81|62
1671724800000|2022-12-22 16:00:00|1117.88|1115.38|1117.15|1114.65|1118.68|1116.18|1116.44|1113.94|0
1671728400000|2022-12-22 17:00:00|1117.16|1114.66|1114.52|1112.02|1117.38|1114.88|1113.93|1111.43|0
1671732000000|2022-12-22 18:00:00|1114.29|1111.79|1114|1111.5|1114.29|1111.79|1112.36|1109.86|0
1671735600000|2022-12-22 19:00:00|1113.88|1111.38|1117.37|1114.87|1117.6|1115.1|1113.54|1111.04|0
1671739200000|2022-12-22 20:00:00|1117.38|1114.88|1120.13|1117.63|1120.36|1117.86|1116.9|1114.4|0
1671742800000|2022-12-22 21:00:00|1120.24|1117.74|1119.92|1117.42|1121.67|1119.17|1119.1|1116.6|0
1671746400000|2022-12-22 22:00:00|1119.91|1117.41|1120.31|1117.81|1120.46|1117.96|1119.78|1117.28|0
1671750000000|2022-12-22 23:00:00|1120.22|1117.72|1120.1|1117.6|1120.36|1117.86|1119.45|1116.95|0
1671753600000|2022-12-23 00:00:00|1120.08|1117.58|1117.91|1115.41|1120.34|1117.84|1117.46|1114.96|0
1671757200000|2022-12-23 01:00:00|1118.03|1115.53|1121.4|1118.9|1121.63|1119.13|1117.68|1115.18|0
1671760800000|2022-12-23 02:00:00|1121.17|1118.67|1120.17|1117.67|1122.1|1119.6|1120.16|1117.66|0
1671764400000|2022-12-23 03:00:00|1120.4|1117.9|1121.79|1119.29|1122.48|1119.98|1120.17|1117.67|0
1671768000000|2022-12-23 04:00:00|1121.56|1119.06|1118.63|1116.13|1121.91|1119.41|1118.63|1116.13|0
1671771600000|2022-12-23 05:00:00|1118.62|1116.12|1118.17|1115.67|1119.33|1116.83|1118.05|1115.55|0
1671775200000|2022-12-23 06:00:00|1117.94|1115.44|1118.68|1116.18|1119.14|1116.64|1117.46|1114.96|0
1671778800000|2022-12-23 07:00:00|1118.91|1116.41|1117.24|1114.74|1118.92|1116.42|1116.85|1114.35|0
1671782400000|2022-12-23 08:00:00|1117.46|1114.96|1119.39|1118.89|1120.96|1120.46|1114.6|1112.1|8
1671786000000|2022-12-23 09:00:00|1119.44|1118.94|1119.64|1119.14|1120.19|1119.69|1115.29|1114.79|0
1671789600000|2022-12-23 10:00:00|1119.74|1119.24|1118.49|1117.99|1120.69|1120.19|1117.49|1116.99|0
1671793200000|2022-12-23 11:00:00|1118.59|1118.09|1119.49|1118.99|1120.24|1119.74|1118.49|1117.99|1
1671796800000|2022-12-23 12:00:00|1119.59|1119.09|1117.31|1116.81|1119.69|1119.19|1116.81|1116.31|18
1671800400000|2022-12-23 13:00:00|1117.26|1116.76|1116.16|1115.66|1119.31|1118.81|1115.76|1115.26|5
1671804000000|2022-12-23 14:00:00|1116.11|1115.61|1117.66|1117.16|1119.06|1118.56|1115.51|1115.01|42
1671807600000|2022-12-23 15:00:00|1117.76|1117.26|1121.16|1118.66|1123.33|1120.83|1117.06|1116.56|295
1671811200000|2022-12-23 16:00:00|1121.04|1118.54|1120.53|1118.03|1121.7|1119.2|1120.02|1117.52|0
1671814800000|2022-12-23 17:00:00|1120.52|1118.02|1120.32|1117.82|1121.75|1119.25|1119.85|1117.35|0
1671818400000|2022-12-23 18:00:00|1120.33|1117.83|1119.61|1117.11|1120.81|1118.31|1119.13|1116.63|0
1671822000000|2022-12-23 19:00:00|1119.62|1117.12|1121.28|1118.78|1121.28|1118.78|1119.13|1116.63|0
1671825600000|2022-12-23 20:00:00|1121.27|1118.77|1122.67|1120.17|1122.77|1120.27|1120.08|1117.58|0
1671829200000|2022-12-23 21:00:00|1123.01|1120.51|1122.42|1119.92|1123.1|1120.6|1122.33|1119.83|0
1671832800000|2022-12-23 22:00:00|1122.32|1119.82|1122.32|1119.82|1122.32|1119.82|1122.32|1119.82|0
1672095600000|2022-12-26 23:00:00|1126.04|1123.54|1127.33|1124.83|1127.66|1125.16|1125.07|1122.57|0
1672099200000|2022-12-27 00:00:00|1127.35|1124.85|1125.65|1123.15|1127.49|1124.99|1125.59|1123.09|0
1672102800000|2022-12-27 01:00:00|1125.66|1123.16|1127.97|1125.47|1128.43|1125.93|1125.66|1123.16|0
1672106400000|2022-12-27 02:00:00|1127.74|1125.24|1128.2|1125.7|1128.44|1125.94|1127.74|1125.24|0
1672110000000|2022-12-27 03:00:00|1128.19|1125.69|1127.94|1125.44|1128.2|1125.7|1127.94|1125.44|0
1672113600000|2022-12-27 04:00:00|1128.32|1125.82|1128.18|1125.68|1128.4|1125.9|1127.48|1124.98|0
1672117200000|2022-12-27 05:00:00|1128.29|1125.79|1127.95|1125.45|1128.41|1125.91|1127.71|1125.21|0
1672120800000|2022-12-27 06:00:00|1127.72|1125.22|1128.63|1126.13|1128.63|1126.13|1127.13|1124.63|0
1672124400000|2022-12-27 07:00:00|1128.4|1125.9|1128.11|1125.61|1128.63|1126.13|1125.87|1123.37|0
1672128000000|2022-12-27 08:00:00|1127.95|1125.45|1126.43|1125.93|1130.95|1130.45|1126.33|1124.99|1
1672131600000|2022-12-27 09:00:00|1126.53|1126.03|1126.28|1125.78|1127.08|1126.58|1124.93|1124.43|0
1672135200000|2022-12-27 10:00:00|1126.23|1125.73|1126.78|1126.28|1127.23|1126.73|1125.03|1124.53|0
1672138800000|2022-12-27 11:00:00|1126.93|1126.43|1125.53|1125.03|1127.28|1126.78|1124.63|1124.13|0
1672142400000|2022-12-27 12:00:00|1125.48|1124.98|1123.88|1123.38|1125.53|1125.03|1123.48|1122.98|0
1672146000000|2022-12-27 13:00:00|1123.93|1123.43|1123.18|1122.68|1124.58|1124.08|1122.38|1121.88|15
1672149600000|2022-12-27 14:00:00|1123.03|1122.53|1120.48|1119.98|1123.78|1123.28|1120.38|1119.88|54
1672153200000|2022-12-27 15:00:00|1120.38|1119.88|1121.55|1119.05|1123.22|1120.74|1118.63|1118.13|87
1672156800000|2022-12-27 16:00:00|1121.54|1119.04|1122.03|1119.53|1122.75|1120.25|1121.53|1119.03|0
1672160400000|2022-12-27 17:00:00|1122.04|1119.54|1122.24|1119.74|1123.22|1120.72|1120.84|1118.34|0
1672164000000|2022-12-27 18:00:00|1122.01|1119.51|1120.59|1118.09|1122.5|1120|1120.36|1117.86|0
1672167600000|2022-12-27 19:00:00|1120.36|1117.86|1120.83|1118.33|1121.08|1118.58|1119.64|1117.14|0
1672171200000|2022-12-27 20:00:00|1120.84|1118.34|1120.16|1117.66|1122.03|1119.53|1120.14|1117.64|0
1672174800000|2022-12-27 21:00:00|1120.43|1117.93|1120.64|1118.14|1121.23|1118.73|1120.43|1117.93|0
1672178400000|2022-12-27 22:00:00|1120.66|1118.16|1120.73|1118.23|1120.78|1118.28|1120.59|1118.09|0
1672182000000|2022-12-27 23:00:00|1120.76|1118.26|1120.48|1117.98|1121.32|1118.82|1120.24|1117.74|0
1672185600000|2022-12-28 00:00:00|1120.76|1118.26|1119.23|1116.73|1121.15|1118.65|1119|1116.5|0
1672189200000|2022-12-28 01:00:00|1119.22|1116.72|1120.87|1118.37|1121.1|1118.6|1118.77|1116.27|0
1672192800000|2022-12-28 02:00:00|1120.64|1118.14|1119.71|1117.21|1121.1|1118.6|1119.71|1117.21|0
1672196400000|2022-12-28 03:00:00|1119.59|1117.09|1120.17|1117.67|1120.63|1118.13|1119.47|1116.97|0
1672200000000|2022-12-28 04:00:00|1120.29|1117.79|1120.63|1118.13|1120.86|1118.36|1120.16|1117.66|0
1672203600000|2022-12-28 05:00:00|1120.64|1118.14|1119.93|1117.43|1121.1|1118.6|1119.7|1117.2|0
1672207200000|2022-12-28 06:00:00|1119.82|1117.32|1121.34|1118.84|1121.34|1118.84|1119.7|1117.2|0
1672210800000|2022-12-28 07:00:00|1121.35|1118.85|1122.27|1119.77|1122.27|1119.77|1120.89|1118.39|0
1672214400000|2022-12-28 08:00:00|1122.5|1120|1116.22|1115.72|1122.96|1120.89|1114.27|1113.77|153
1672218000000|2022-12-28 09:00:00|1116.07|1115.57|1120.27|1119.77|1121.72|1121.22|1116.07|1115.57|28
1672221600000|2022-12-28 10:00:00|1120.32|1119.82|1121.32|1120.82|1123.82|1123.32|1120.32|1119.82|1
1672225200000|2022-12-28 11:00:00|1121.37|1120.87|1124.92|1124.42|1125.12|1124.62|1120.62|1120.12|3
1672228800000|2022-12-28 12:00:00|1124.87|1124.37|1123.98|1123.48|1125.57|1125.07|1123.33|1122.83|2
1672232400000|2022-12-28 13:00:00|1124.03|1123.53|1121.53|1121.03|1124.43|1123.93|1120.73|1120.23|15
1672236000000|2022-12-28 14:00:00|1121.43|1120.93|1117.73|1117.23|1123.53|1123.03|1117.03|1116.53|141
1672239600000|2022-12-28 15:00:00|1117.78|1117.28|1110.95|1108.45|1118.23|1117.73|1110.84|1108.34|31
1672243200000|2022-12-28 16:00:00|1110.84|1108.34|1109.63|1107.13|1111.53|1109.03|1109.63|1107.13|68
1672246800000|2022-12-28 17:00:00|1109.62|1107.12|1111.51|1109.01|1111.75|1109.25|1107.77|1105.27|0
1672250400000|2022-12-28 18:00:00|1111.28|1108.78|1110.12|1107.62|1112.47|1109.97|1109.99|1107.49|0
1672254000000|2022-12-28 19:00:00|1110.23|1107.73|1109.87|1107.37|1110.84|1108.34|1108.95|1106.45|0
1672257600000|2022-12-28 20:00:00|1109.64|1107.14|1107.72|1105.22|1109.87|1107.37|1107.71|1105.21|0
1672261200000|2022-12-28 21:00:00|1107.81|1105.31|1108.49|1105.99|1108.89|1106.39|1107.42|1104.92|0
1672264800000|2022-12-28 22:00:00|1108.47|1105.97|1108.68|1106.18|1108.84|1106.34|1108.37|1105.87|0
1672268400000|2022-12-28 23:00:00|1108.63|1106.13|1108.84|1106.34|1109.24|1106.74|1108.26|1105.76|0
1672272000000|2022-12-29 00:00:00|1108.89|1106.39|1108.31|1105.81|1109.15|1106.65|1107.04|1104.54|0
1672275600000|2022-12-29 01:00:00|1108.43|1105.93|1107.15|1104.65|1108.44|1105.94|1106.46|1103.96|0
1672279200000|2022-12-29 02:00:00|1107.04|1104.54|1107.84|1105.34|1107.84|1105.34|1106.69|1104.19|0
1672282800000|2022-12-29 03:00:00|1107.61|1105.11|1107.84|1105.34|1107.84|1105.34|1107.14|1104.64|0
1672286400000|2022-12-29 04:00:00|1107.83|1105.33|1108.53|1106.03|1108.53|1106.03|1107.6|1105.1|0
1672290000000|2022-12-29 05:00:00|1108.64|1106.14|1108.29|1105.79|1108.76|1106.26|1108.05|1105.55|0
1672293600000|2022-12-29 06:00:00|1108.06|1105.56|1108.3|1105.8|1108.53|1106.03|1107.82|1105.32|0
1672297200000|2022-12-29 07:00:00|1108.53|1106.03|1108.77|1106.27|1109.44|1106.94|1108.52|1106.02|0
1672300800000|2022-12-29 08:00:00|1108.54|1106.04|1107.61|1107.11|1111.32|1110.82|1106.87|1104.67|100
1672304400000|2022-12-29 09:00:00|1107.66|1107.16|1114.21|1113.71|1114.21|1113.71|1107.46|1106.96|50
1672308000000|2022-12-29 10:00:00|1114.26|1113.76|1118.66|1118.16|1119.01|1118.51|1114.26|1113.76|0
1672311600000|2022-12-29 11:00:00|1118.76|1118.26|1118.16|1117.66|1121.21|1120.71|1118.06|1117.56|0
1672315200000|2022-12-29 12:00:00|1118.21|1117.71|1117.42|1116.92|1119.06|1118.56|1116.82|1116.32|26
1672318800000|2022-12-29 13:00:00|1117.27|1116.77|1118.32|1117.82|1119.22|1118.72|1116.87|1116.37|70
1672322400000|2022-12-29 14:00:00|1118.37|1117.87|1118.27|1117.77|1118.92|1118.42|1114.87|1114.37|34
1672326000000|2022-12-29 15:00:00|1118.22|1117.72|1120.91|1118.41|1121.36|1119.66|1117.87|1117.24|55
1672329600000|2022-12-29 16:00:00|1121.13|1118.63|1122.31|1119.81|1122.78|1120.28|1120.4|1117.9|0
1672333200000|2022-12-29 17:00:00|1122.32|1119.82|1121.86|1119.36|1122.54|1120.04|1121.14|1118.64|0
1672336800000|2022-12-29 18:00:00|1121.85|1119.35|1121.86|1119.36|1122.09|1119.59|1120.91|1118.41|0
1672340400000|2022-12-29 19:00:00|1121.87|1119.37|1120.94|1118.44|1122.34|1119.84|1120.71|1118.21|0
1672344000000|2022-12-29 20:00:00|1120.93|1118.43|1120.48|1117.98|1121.41|1118.91|1120.02|1117.52|0
1672347600000|2022-12-29 21:00:00|1120.47|1117.97|1119.87|1117.37|1120.73|1118.23|1119.63|1117.13|0
1672351200000|2022-12-29 22:00:00|1119.86|1117.36|1119.89|1117.39|1119.91|1117.41|1119.7|1117.2|0
1672354800000|2022-12-29 23:00:00|1119.96|1117.46|1119.19|1116.69|1120.15|1117.65|1119.12|1116.62|0
1672358400000|2022-12-30 00:00:00|1119.21|1116.71|1119.08|1116.58|1119.54|1117.04|1119.06|1116.56|0
1672362000000|2022-12-30 01:00:00|1119.31|1116.81|1121.07|1118.57|1121.3|1118.8|1118.84|1116.34|0
1672365600000|2022-12-30 02:00:00|1121.06|1118.56|1120.86|1118.36|1121.08|1118.58|1120.38|1117.88|0
1672369200000|2022-12-30 03:00:00|1121.08|1118.58|1121.77|1119.27|1122.23|1119.73|1120.86|1118.36|0
1672372800000|2022-12-30 04:00:00|1121.54|1119.04|1121.31|1118.81|1121.99|1119.49|1121.31|1118.81|0
1672376400000|2022-12-30 05:00:00|1121.32|1118.82|1121.16|1118.66|1121.54|1119.04|1119.7|1117.2|0
1672380000000|2022-12-30 06:00:00|1121.15|1118.65|1119.75|1117.25|1121.16|1118.66|1119.75|1117.25|0
1672383600000|2022-12-30 07:00:00|1119.53|1117.03|1120.67|1118.17|1121.02|1118.52|1118.84|1116.34|0
1672387200000|2022-12-30 08:00:00|1120.68|1118.18|1116.06|1115.56|1120.68|1118.18|1114.86|1114.36|1
1672390800000|2022-12-30 09:00:00|1116.01|1115.51|1115.26|1114.76|1117.21|1116.71|1114.41|1113.91|5
1672394400000|2022-12-30 10:00:00|1115.21|1114.71|1115.81|1115.31|1118.46|1117.96|1115.21|1114.71|1
1672398000000|2022-12-30 11:00:00|1115.86|1115.36|1114.81|1114.31|1116.01|1115.51|1114.26|1113.76|0
1672401600000|2022-12-30 12:00:00|1114.91|1114.41|1112.99|1112.49|1115.16|1114.66|1111.51|1111.01|1
1672405200000|2022-12-30 13:00:00|1112.94|1112.44|1113.04|1112.54|1113.79|1113.29|1112.29|1111.79|9
1672408800000|2022-12-30 14:00:00|1112.99|1112.49|1110.19|1109.69|1115.34|1114.84|1109.94|1109.44|15
1672412400000|2022-12-30 15:00:00|1110.09|1109.59|1111.38|1108.88|1112.8|1111.88|1109.69|1108.65|163
1672416000000|2022-12-30 16:00:00|1111.27|1108.77|1108.02|1105.52|1111.39|1108.89|1106.14|1103.64|0
1672419600000|2022-12-30 17:00:00|1108.01|1105.51|1108.03|1105.53|1108.27|1105.77|1107.09|1104.59|0
1672423200000|2022-12-30 18:00:00|1108.02|1105.52|1106.79|1104.29|1108.03|1105.53|1105.83|1103.33|0
1672426800000|2022-12-30 19:00:00|1106.56|1104.06|1106.55|1104.05|1107.03|1104.53|1105.61|1103.11|0
1672430400000|2022-12-30 20:00:00|1106.54|1104.04|1107.21|1104.71|1109.93|1107.43|1106.32|1103.82|0
1672434000000|2022-12-30 21:00:00|1107.08|1104.58|1108.3|1105.8|1108.48|1105.98|1106.82|1104.32|0
1672437600000|2022-12-30 22:00:00|1108.27|1105.77|1108.27|1105.77|1108.27|1105.77|1108.27|1105.77|0
1672646400000|2023-01-02 08:00:00|1118.58|1116.08|1119.29|1118.79|1120.44|1119.94|1117.33|1115.73|1
1672650000000|2023-01-02 09:00:00|1119.24|1118.74|1118.49|1117.99|1121.44|1120.94|1117.29|1116.79|9
1672653600000|2023-01-02 10:00:00|1118.54|1118.04|1118.59|1118.09|1119.54|1119.04|1117.99|1117.49|1
1672657200000|2023-01-02 11:00:00|1118.49|1117.99|1118.24|1117.74|1119.99|1119.49|1118.14|1117.64|6
1672660800000|2023-01-02 12:00:00|1118.29|1117.79|1118.2|1117.7|1119.39|1118.89|1117.15|1116.65|0
1672664400000|2023-01-02 13:00:00|1118.15|1117.65|1117|1116.5|1118.15|1117.65|1115.75|1115.25|12
1672668000000|2023-01-02 14:00:00|1117.05|1116.55|1118.05|1117.55|1119.45|1118.95|1116.25|1115.75|11
1672671600000|2023-01-02 15:00:00|1118.1|1117.6|1120.07|1117.57|1120.07|1118.77|1117.67|1117.17|6
1672700400000|2023-01-02 23:00:00|1124.43|1121.93|1119.69|1117.19|1124.54|1122.04|1105.97|1103.47|0
1672704000000|2023-01-03 00:00:00|1119.64|1117.14|1115.14|1112.64|1119.75|1117.25|1114.51|1112.01|0
1672707600000|2023-01-03 01:00:00|1114.91|1112.41|1113.12|1110.62|1115.13|1112.63|1109.56|1107.06|0
1672711200000|2023-01-03 02:00:00|1113.11|1110.61|1113.78|1111.28|1117|1114.5|1112.43|1109.93|0
1672714800000|2023-01-03 03:00:00|1114.01|1111.51|1114.71|1112.21|1114.71|1112.21|1113.32|1110.82|0
1672718400000|2023-01-03 04:00:00|1114.72|1112.22|1113.35|1110.85|1114.94|1112.44|1113.34|1110.84|0
1672722000000|2023-01-03 05:00:00|1113.34|1110.84|1114.97|1112.47|1115.43|1112.93|1113.34|1110.84|0
1672725600000|2023-01-03 06:00:00|1114.74|1112.24|1113.16|1110.66|1115.21|1112.71|1111.56|1109.06|0
1672729200000|2023-01-03 07:00:00|1112.71|1110.21|1120.39|1117.89|1120.39|1117.89|1112.24|1109.74|0
1672732800000|2023-01-03 08:00:00|1120.16|1117.66|1126.69|1126.19|1126.99|1126.49|1119.93|1117.43|54
1672736400000|2023-01-03 09:00:00|1126.74|1126.24|1123.04|1122.54|1127.39|1126.89|1123.04|1122.54|0
1672740000000|2023-01-03 10:00:00|1119.79|1119.29|1117.64|1117.14|1120.04|1119.54|1111.94|1111.44|3
1672743600000|2023-01-03 11:00:00|1117.59|1117.09|1113.34|1112.84|1118.34|1117.84|1112.74|1112.24|22
1672747200000|2023-01-03 12:00:00|1113.39|1112.89|1111.92|1111.42|1114.59|1114.09|1111.52|1111.02|3
1672750800000|2023-01-03 13:00:00|1111.97|1111.47|1109.17|1108.67|1112.22|1111.72|1108.82|1108.32|55
1672754400000|2023-01-03 14:00:00|1109.22|1108.72|1104.22|1103.72|1109.92|1109.42|1103.82|1103.32|243
1672758000000|2023-01-03 15:00:00|1104.27|1103.77|1109.47|1106.97|1109.48|1106.98|1102.69|1100.46|260
1672761600000|2023-01-03 16:00:00|1109.48|1106.98|1103.55|1101.05|1109.92|1107.42|1103.31|1100.81|0
1672765200000|2023-01-03 17:00:00|1103.78|1101.28|1103.96|1101.46|1105.59|1103.09|1102.59|1100.09|0
1672768800000|2023-01-03 18:00:00|1103.74|1101.24|1105.58|1103.08|1106.01|1103.51|1103.51|1101.01|0
1672772400000|2023-01-03 19:00:00|1105.59|1103.09|1105.38|1102.88|1106.53|1104.03|1102.61|1100.11|0
1672776000000|2023-01-03 20:00:00|1105.16|1102.66|1106.97|1104.47|1106.97|1104.47|1104.7|1102.2|0
1672779600000|2023-01-03 21:00:00|1106.4|1103.9|1106.04|1103.54|1106.4|1103.9|1104.97|1102.47|0
1672783200000|2023-01-03 22:00:00|1106.06|1103.56|1105.97|1103.47|1106.06|1103.56|1105.88|1103.38|0
1672786800000|2023-01-03 23:00:00|1105.96|1103.46|1106.29|1103.79|1106.33|1103.83|1105.24|1102.74|0
1672790400000|2023-01-04 00:00:00|1106.33|1103.83|1106.75|1104.25|1107.87|1105.37|1105.97|1103.47|0
1672794000000|2023-01-04 01:00:00|1106.53|1104.03|1105.34|1102.84|1108.35|1105.85|1105.34|1102.84|0
1672797600000|2023-01-04 02:00:00|1105.56|1103.06|1104.42|1101.92|1105.57|1103.07|1104.41|1101.91|0
1672801200000|2023-01-04 03:00:00|1104.41|1101.91|1104.54|1102.04|1105.77|1103.27|1103.41|1100.91|0
1672804800000|2023-01-04 04:00:00|1104.43|1101.93|1105|1102.5|1105|1102.5|1104.31|1101.81|0
1672808400000|2023-01-04 05:00:00|1105.01|1102.51|1103.56|1101.06|1105.23|1102.73|1103.33|1100.83|0
1672812000000|2023-01-04 06:00:00|1103.67|1101.17|1101.69|1099.19|1104.01|1101.51|1101.23|1098.73|0
1672815600000|2023-01-04 07:00:00|1101.68|1099.18|1103.25|1100.75|1103.7|1101.2|1100.36|1097.86|0
1672819200000|2023-01-04 08:00:00|1103.47|1100.97|1090.94|1090.44|1104.58|1102.08|1087.14|1086.64|292
1672822800000|2023-01-04 09:00:00|1090.89|1090.39|1088.89|1088.39|1091.09|1090.59|1085.89|1085.39|118
1672826400000|2023-01-04 10:00:00|1088.94|1088.44|1088.14|1087.64|1089.99|1089.49|1087.19|1086.69|29
1672830000000|2023-01-04 11:00:00|1088.09|1087.59|1089.39|1088.89|1089.89|1089.39|1087.19|1086.69|59
1672833600000|2023-01-04 12:00:00|1089.44|1088.94|1085.19|1084.69|1089.69|1089.19|1085.09|1084.59|21
1672837200000|2023-01-04 13:00:00|1085.14|1084.64|1090.59|1090.09|1091.64|1091.14|1085.04|1084.54|58
1672840800000|2023-01-04 14:00:00|1090.74|1090.24|1088.59|1088.09|1090.84|1090.34|1084.79|1084.29|149
1672844400000|2023-01-04 15:00:00|1088.54|1088.04|1088.03|1085.53|1092.11|1091.61|1082.79|1082.29|618
1672848000000|2023-01-04 16:00:00|1088.25|1085.75|1090.74|1088.24|1090.98|1088.48|1087.58|1085.08|0
1672851600000|2023-01-04 17:00:00|1090.75|1088.25|1090.03|1087.53|1091.39|1088.89|1089.82|1087.32|0
1672855200000|2023-01-04 18:00:00|1089.82|1087.32|1089.71|1087.21|1091.15|1088.65|1089.14|1086.64|0
1672858800000|2023-01-04 19:00:00|1089.6|1087.1|1089.32|1086.82|1091.17|1088.67|1086.43|1083.93|0
1672862400000|2023-01-04 20:00:00|1089.33|1086.83|1089.46|1086.96|1090.43|1087.93|1086.86|1084.36|0
1672866000000|2023-01-04 21:00:00|1089.37|1086.87|1088.74|1086.24|1089.72|1087.22|1088.19|1085.69|0
1672869600000|2023-01-04 22:00:00|1088.72|1086.22|1087.98|1085.48|1088.94|1086.44|1087.83|1085.33|0
1672873200000|2023-01-04 23:00:00|1087.97|1085.47|1089.09|1086.59|1089.66|1087.16|1087.61|1085.11|0
1672876800000|2023-01-05 00:00:00|1089.11|1086.61|1087.63|1085.13|1090.41|1087.91|1087.63|1085.13|0
1672880400000|2023-01-05 01:00:00|1087.42|1084.92|1088.85|1086.35|1088.85|1086.35|1087.2|1084.7|0
1672884000000|2023-01-05 02:00:00|1088.74|1086.24|1086.89|1084.39|1088.85|1086.35|1086.65|1084.15|0
1672887600000|2023-01-05 03:00:00|1086.99|1084.49|1087.11|1084.61|1087.76|1085.26|1086.67|1084.17|0
1672891200000|2023-01-05 04:00:00|1087.12|1084.62|1088.86|1086.36|1089.29|1086.79|1086.69|1084.19|0
1672894800000|2023-01-05 05:00:00|1089.08|1086.58|1090.07|1087.57|1090.07|1087.57|1088.64|1086.14|0
1672898400000|2023-01-05 06:00:00|1090.28|1087.78|1088.11|1085.61|1090.29|1087.79|1088.11|1085.61|0
1672902000000|2023-01-05 07:00:00|1088.32|1085.82|1087.93|1085.43|1089.19|1086.69|1086.82|1084.32|0
1672905600000|2023-01-05 08:00:00|1087.94|1085.44|1090.92|1090.42|1093.11|1092.61|1086.91|1084.79|62
1672909200000|2023-01-05 09:00:00|1090.97|1090.47|1095.02|1094.52|1095.82|1095.32|1090.07|1089.57|12
1672912800000|2023-01-05 10:00:00|1095.07|1094.57|1096.12|1095.62|1096.52|1096.02|1094.22|1093.72|15
1672916400000|2023-01-05 11:00:00|1096.17|1095.67|1094.62|1094.12|1096.47|1095.97|1093.82|1093.32|17
1672920000000|2023-01-05 12:00:00|1094.67|1094.17|1095.12|1094.62|1095.87|1095.37|1093.57|1093.07|11
1672923600000|2023-01-05 13:00:00|1095.17|1094.67|1093.52|1093.02|1096.52|1096.02|1093.37|1092.87|30
1672927200000|2023-01-05 14:00:00|1093.57|1093.07|1097.02|1096.52|1098.47|1097.97|1092.22|1091.72|85
1672930800000|2023-01-05 15:00:00|1097.07|1096.57|1096.56|1094.06|1098.99|1098.49|1095.72|1094.05|779
1672934400000|2023-01-05 16:00:00|1096.55|1094.05|1096.55|1094.05|1097.9|1095.4|1095.66|1093.16|0
1672938000000|2023-01-05 17:00:00|1096.66|1094.16|1097.2|1094.7|1098.34|1095.84|1096.54|1094.04|0
1672941600000|2023-01-05 18:00:00|1097.19|1094.69|1098.35|1095.85|1099.47|1096.97|1096.53|1094.03|0
1672945200000|2023-01-05 19:00:00|1098.34|1095.84|1099|1096.5|1099.92|1097.42|1097.67|1095.17|0
1672948800000|2023-01-05 20:00:00|1099.01|1096.51|1097.09|1094.59|1099.01|1096.51|1096.75|1094.25|0
1672952400000|2023-01-05 21:00:00|1097.05|1094.55|1097.82|1095.32|1098.02|1095.52|1096.87|1094.37|0
1672956000000|2023-01-05 22:00:00|1097.76|1095.26|1097.91|1095.41|1098|1095.5|1097.58|1095.08|0
1672959600000|2023-01-05 23:00:00|1097.92|1095.42|1098.31|1095.81|1098.75|1096.25|1097.62|1095.12|0
1672963200000|2023-01-06 00:00:00|1098.27|1095.77|1101.41|1098.91|1101.41|1098.91|1098.27|1095.77|0
1672966800000|2023-01-06 01:00:00|1101.62|1099.12|1103.08|1100.58|1103.51|1101.01|1101.41|1098.91|0
1672970400000|2023-01-06 02:00:00|1103.19|1100.69|1104.37|1101.87|1104.58|1102.08|1103.19|1100.69|0
1672974000000|2023-01-06 03:00:00|1104.36|1101.86|1105.72|1103.22|1106.06|1103.56|1104.36|1101.86|0
1672977600000|2023-01-06 04:00:00|1105.83|1103.33|1105.62|1103.12|1105.85|1103.35|1105.39|1102.89|0
1672981200000|2023-01-06 05:00:00|1105.63|1103.13|1104.16|1101.66|1105.63|1103.13|1103.08|1100.58|0
1672984800000|2023-01-06 06:00:00|1104.37|1101.87|1103.73|1101.23|1104.81|1102.31|1103.5|1101|0
1672988400000|2023-01-06 07:00:00|1103.95|1101.45|1100.68|1098.18|1104.61|1102.11|1100.38|1097.88|0
1672992000000|2023-01-06 08:00:00|1100.9|1098.4|1100.14|1099.64|1104.09|1103.59|1093.74|1093.24|110
1672995600000|2023-01-06 09:00:00|1100.09|1099.59|1101.75|1101.25|1103.09|1102.59|1097.74|1097.24|0
1672999200000|2023-01-06 10:00:00|1101.6|1101.1|1101.05|1100.55|1101.75|1101.25|1086|1085.5|23
1673002800000|2023-01-06 11:00:00|1100.95|1100.45|1098.05|1097.55|1101.45|1100.95|1097.95|1097.45|2
1673006400000|2023-01-06 12:00:00|1098.1|1097.6|1099.35|1098.85|1100.2|1099.7|1097.85|1097.35|0
1673010000000|2023-01-06 13:00:00|1099.4|1098.9|1106.5|1106|1106.55|1106.05|1099.3|1098.8|21
1673013600000|2023-01-06 14:00:00|1106.55|1106.05|1103.95|1103.45|1109.15|1108.65|1102.15|1101.65|59
1673017200000|2023-01-06 15:00:00|1104.35|1103.85|1110.39|1107.89|1110.62|1108.12|1103.3|1102.8|752
1673020800000|2023-01-06 16:00:00|1110.61|1108.11|1112.6|1110.1|1113.7|1111.2|1110.38|1107.88|0
1673024400000|2023-01-06 17:00:00|1112.82|1110.32|1111.69|1109.19|1113.26|1110.76|1111.24|1108.74|0
1673028000000|2023-01-06 18:00:00|1111.91|1109.41|1113.7|1111.2|1114.13|1111.63|1111.67|1109.17|0
1673031600000|2023-01-06 19:00:00|1113.91|1111.41|1115.74|1113.24|1115.97|1113.47|1113.7|1111.2|0
1673035200000|2023-01-06 20:00:00|1115.75|1113.25|1115.6|1113.1|1116.84|1114.34|1115.27|1112.77|0
1673038800000|2023-01-06 21:00:00|1115.8|1113.3|1115.27|1112.77|1116|1113.5|1114.84|1112.34|0
1673042400000|2023-01-06 22:00:00|1115.34|1112.84|1115.34|1112.84|1115.34|1112.84|1115.34|1112.84|0
1673218800000|2023-01-08 23:00:00|1113.34|1110.84|1116.2|1113.7|1116.64|1114.14|1113.34|1110.84|0
1673222400000|2023-01-09 00:00:00|1116.19|1113.69|1115.92|1113.42|1116.39|1113.89|1114.38|1111.88|0
1673226000000|2023-01-09 01:00:00|1116.13|1113.63|1114.39|1111.89|1116.14|1113.64|1114.17|1111.67|0
1673229600000|2023-01-09 02:00:00|1114.61|1112.11|1117.33|1114.83|1117.55|1115.05|1114.39|1111.89|0
1673233200000|2023-01-09 03:00:00|1117.11|1114.61|1116.76|1114.26|1117.33|1114.83|1116.11|1113.61|0
1673236800000|2023-01-09 04:00:00|1116.97|1114.47|1117.87|1115.37|1118.3|1115.8|1116.97|1114.47|0
1673240400000|2023-01-09 05:00:00|1117.86|1115.36|1116.64|1114.14|1118.29|1115.79|1116.42|1113.92|0
1673244000000|2023-01-09 06:00:00|1116.78|1114.28|1115.99|1113.49|1116.86|1114.36|1115.99|1113.49|0
1673247600000|2023-01-09 07:00:00|1115.77|1113.27|1113.8|1111.3|1116.2|1113.7|1113.59|1111.09|0
1673251200000|2023-01-09 08:00:00|1113.81|1111.31|1118.2|1117.7|1119.8|1119.3|1110.35|1109.36|250
1673254800000|2023-01-09 09:00:00|1118.25|1117.75|1122.5|1122|1122.75|1122.25|1117.5|1117|161
1673258400000|2023-01-09 10:00:00|1122.55|1122.05|1122.15|1121.65|1122.9|1122.4|1120.55|1120.05|21
1673262000000|2023-01-09 11:00:00|1122|1121.5|1118.2|1117.7|1123.05|1122.55|1118|1117.5|42
1673265600000|2023-01-09 12:00:00|1118.25|1117.75|1119.52|1119.02|1120.17|1119.67|1118.15|1117.65|0
1673269200000|2023-01-09 13:00:00|1119.47|1118.97|1119.32|1118.82|1120.92|1120.42|1118.52|1118.02|76
1673272800000|2023-01-09 14:00:00|1119.27|1118.77|1115.27|1114.77|1119.27|1118.77|1111.32|1110.82|112
1673276400000|2023-01-09 15:00:00|1115.32|1114.82|1119.52|1117.02|1120.62|1118.12|1114.86|1114.36|78
1673280000000|2023-01-09 16:00:00|1119.53|1117.03|1118.72|1116.22|1120.01|1117.51|1117.84|1115.34|0
1673283600000|2023-01-09 17:00:00|1118.51|1116.01|1117.59|1115.09|1118.92|1116.42|1116.73|1114.23|0
1673287200000|2023-01-09 18:00:00|1117.6|1115.1|1116.2|1113.7|1117.81|1115.31|1114.89|1112.39|0
1673290800000|2023-01-09 19:00:00|1116.21|1113.71|1114.4|1111.9|1116.75|1114.25|1114.39|1111.89|0
1673294400000|2023-01-09 20:00:00|1114.62|1112.12|1112.95|1110.45|1114.85|1112.35|1112.84|1110.34|0
1673298000000|2023-01-09 21:00:00|1112.87|1110.37|1112.44|1109.94|1113.44|1110.94|1112.14|1109.64|0
1673301600000|2023-01-09 22:00:00|1112.46|1109.96|1109.45|1106.95|1112.46|1109.96|1108.92|1106.42|0
1673305200000|2023-01-09 23:00:00|1109.44|1106.94|1108.49|1105.99|1109.49|1106.99|1108.2|1105.7|0
1673308800000|2023-01-10 00:00:00|1108.6|1106.1|1107.52|1105.02|1108.77|1106.27|1106.65|1104.15|0
1673312400000|2023-01-10 01:00:00|1107.53|1105.03|1107.62|1105.12|1108.17|1105.67|1106.31|1103.81|0
1673316000000|2023-01-10 02:00:00|1107.41|1104.91|1104.86|1102.36|1107.63|1105.13|1104.56|1102.06|0
1673319600000|2023-01-10 03:00:00|1104.97|1102.47|1104.64|1102.14|1105.73|1103.23|1104.2|1101.7|0
1673323200000|2023-01-10 04:00:00|1104.65|1102.15|1104.86|1102.36|1104.87|1102.37|1104.64|1102.14|0
1673326800000|2023-01-10 05:00:00|1104.75|1102.25|1106.17|1103.67|1106.39|1103.89|1104.64|1102.14|0
1673330400000|2023-01-10 06:00:00|1106.06|1103.56|1107.75|1105.25|1108.18|1105.68|1104.88|1102.38|0
1673334000000|2023-01-10 07:00:00|1107.86|1105.36|1109|1106.5|1109.67|1107.17|1107.72|1105.22|0
1673337600000|2023-01-10 08:00:00|1109.21|1106.71|1107.21|1106.71|1112.56|1112.06|1103.79|1101.29|20
1673341200000|2023-01-10 09:00:00|1107.16|1106.66|1109.16|1108.66|1109.31|1108.81|1105.61|1105.11|94
1673344800000|2023-01-10 10:00:00|1109.41|1108.91|1111.16|1110.66|1111.96|1111.46|1108.96|1108.46|23
1673348400000|2023-01-10 11:00:00|1111.21|1110.71|1108.56|1108.06|1111.46|1110.96|1107.96|1107.46|23
1673352000000|2023-01-10 12:00:00|1108.51|1108.01|1106.92|1106.42|1109.26|1108.76|1106.37|1105.87|7
1673355600000|2023-01-10 13:00:00|1106.87|1106.37|1105.37|1104.87|1106.87|1106.37|1103.42|1102.92|87
1673359200000|2023-01-10 14:00:00|1105.32|1104.82|1101.97|1101.47|1107.22|1106.72|1100.67|1100.17|159
1673362800000|2023-01-10 15:00:00|1102.02|1101.52|1104.66|1102.16|1105.67|1105.17|1101.97|1099.71|15
1673366400000|2023-01-10 16:00:00|1104.65|1102.15|1104.43|1101.93|1104.87|1102.37|1103.13|1100.63|0
1673370000000|2023-01-10 17:00:00|1104.22|1101.72|1105.1|1102.6|1105.34|1102.84|1103.53|1101.03|0
1673373600000|2023-01-10 18:00:00|1105.11|1102.61|1106.2|1103.7|1106.62|1104.12|1104.88|1102.38|0
1673377200000|2023-01-10 19:00:00|1106.21|1103.71|1106.41|1103.91|1107.09|1104.59|1105.97|1103.47|0
1673380800000|2023-01-10 20:00:00|1106.62|1104.12|1108.27|1105.77|1108.27|1105.77|1105.73|1103.23|0
1673384400000|2023-01-10 21:00:00|1108.31|1105.81|1108.27|1105.77|1108.68|1106.18|1107.83|1105.33|0
1673388000000|2023-01-10 22:00:00|1108.29|1105.79|1108.33|1105.83|1108.46|1105.96|1108.05|1105.55|0
1673391600000|2023-01-10 23:00:00|1108.31|1105.81|1107.49|1104.99|1108.44|1105.94|1107.01|1104.51|0
1673395200000|2023-01-11 00:00:00|1107.48|1104.98|1108.03|1105.53|1108.67|1106.17|1106.97|1104.47|0
1673398800000|2023-01-11 01:00:00|1107.82|1105.32|1106.7|1104.2|1107.82|1105.32|1105.74|1103.24|0
1673402400000|2023-01-11 02:00:00|1106.59|1104.09|1106.16|1103.66|1106.92|1104.42|1106.16|1103.66|0
1673406000000|2023-01-11 03:00:00|1106.17|1103.67|1105.96|1103.46|1106.38|1103.88|1105.73|1103.23|0
1673409600000|2023-01-11 04:00:00|1106.17|1103.67|1106.38|1103.88|1106.39|1103.89|1105.96|1103.46|0
1673413200000|2023-01-11 05:00:00|1106.27|1103.77|1106.59|1104.09|1107.03|1104.53|1105.16|1102.66|0
1673416800000|2023-01-11 06:00:00|1106.7|1104.2|1106.31|1103.81|1107.17|1104.67|1105.95|1103.45|0
1673420400000|2023-01-11 07:00:00|1105.68|1103.18|1105.01|1102.51|1106.07|1103.57|1104.6|1102.1|0
1673424000000|2023-01-11 08:00:00|1105.22|1102.72|1101.94|1101.44|1106.67|1106.17|1097.07|1096.57|116
1673427600000|2023-01-11 09:00:00|1101.99|1101.49|1102.14|1101.64|1103.89|1103.39|1099.54|1099.04|27
1673431200000|2023-01-11 10:00:00|1101.94|1101.44|1096.44|1095.94|1102.59|1102.09|1095.29|1094.79|46
1673434800000|2023-01-11 11:00:00|1096.54|1096.04|1094.64|1094.14|1097.44|1096.94|1094.39|1093.89|197
1673438400000|2023-01-11 12:00:00|1094.59|1094.09|1097.38|1096.88|1098.63|1098.13|1093.89|1093.39|0
1673442000000|2023-01-11 13:00:00|1097.43|1096.93|1100.08|1099.58|1101.13|1100.63|1096.58|1096.08|56
1673445600000|2023-01-11 14:00:00|1100.13|1099.63|1101.13|1100.63|1102.93|1102.43|1099.03|1098.53|77
1673449200000|2023-01-11 15:00:00|1101.18|1100.68|1098.11|1095.61|1101.28|1100.78|1097.9|1095.4|269
1673452800000|2023-01-11 16:00:00|1098.32|1095.82|1100.26|1097.76|1100.69|1098.19|1097.71|1095.21|0
1673456400000|2023-01-11 17:00:00|1100.47|1097.97|1101.32|1098.82|1101.53|1099.03|1100.05|1097.55|0
1673460000000|2023-01-11 18:00:00|1101.53|1099.03|1101.14|1098.64|1102.22|1099.72|1100.48|1097.98|0
1673463600000|2023-01-11 19:00:00|1101.15|1098.65|1102.01|1099.51|1102.03|1099.53|1100.49|1097.99|0
1673467200000|2023-01-11 20:00:00|1102.02|1099.52|1103.9|1101.4|1103.9|1101.4|1101.74|1099.24|0
1673470800000|2023-01-11 21:00:00|1103.75|1101.25|1104.05|1101.55|1104.2|1101.7|1103.52|1101.02|0
1673474400000|2023-01-11 22:00:00|1104.03|1101.53|1104.25|1101.75|1104.35|1101.85|1104.01|1101.51|0
1673478000000|2023-01-11 23:00:00|1104.24|1101.74|1106.43|1103.93|1106.75|1104.25|1103.52|1101.02|0
1673481600000|2023-01-12 00:00:00|1106.48|1103.98|1106.06|1103.56|1106.63|1104.13|1105.42|1102.92|0
1673485200000|2023-01-12 01:00:00|1106.27|1103.77|1106.48|1103.98|1106.49|1103.99|1105.65|1103.15|0
1673488800000|2023-01-12 02:00:00|1106.28|1103.78|1105.86|1103.36|1106.49|1103.99|1105.85|1103.35|0
1673492400000|2023-01-12 03:00:00|1105.65|1103.15|1105.45|1102.95|1105.86|1103.36|1105.23|1102.73|0
1673496000000|2023-01-12 04:00:00|1105.66|1103.16|1106.1|1103.6|1106.1|1103.6|1105.45|1102.95|0
1673499600000|2023-01-12 05:00:00|1106.09|1103.59|1105.88|1103.38|1106.3|1103.8|1105.87|1103.37|0
1673503200000|2023-01-12 06:00:00|1105.87|1103.37|1105.02|1102.52|1106.09|1103.59|1105.02|1102.52|0
1673506800000|2023-01-12 07:00:00|1104.81|1102.31|1104.77|1102.27|1105.6|1103.1|1103.34|1100.84|0
1673510400000|2023-01-12 08:00:00|1105.19|1102.69|1105.9|1105.4|1107.1|1106.6|1101.05|1100.55|4
1673514000000|2023-01-12 09:00:00|1105.95|1105.45|1108.55|1108.05|1108.55|1108.05|1102.7|1102.2|19
1673517600000|2023-01-12 10:00:00|1108.7|1108.2|1107.8|1107.3|1108.7|1108.2|1105.5|1105|59
1673521200000|2023-01-12 11:00:00|1107.85|1107.35|1108.45|1107.95|1108.65|1108.15|1107.2|1106.7|24
1673524800000|2023-01-12 12:00:00|1108.5|1108|1108.81|1108.31|1109.75|1109.25|1108.15|1107.65|51
1673528400000|2023-01-12 13:00:00|1108.86|1108.36|1112.56|1112.06|1113.56|1113.06|1103.46|1102.96|48
1673532000000|2023-01-12 14:00:00|1112.61|1112.11|1109.46|1108.96|1112.66|1112.16|1105.06|1104.56|50
1673535600000|2023-01-12 15:00:00|1109.51|1109.01|1109.72|1107.22|1111.06|1110.02|1108.27|1106.57|472
1673539200000|2023-01-12 16:00:00|1109.73|1107.23|1109.78|1107.28|1111.01|1108.51|1108.48|1105.98|0
1673542800000|2023-01-12 17:00:00|1109.77|1107.27|1111.94|1109.44|1112.8|1110.3|1109.56|1107.06|0
1673546400000|2023-01-12 18:00:00|1111.95|1109.45|1112.91|1110.41|1113.23|1110.73|1109.73|1107.23|0
1673550000000|2023-01-12 19:00:00|1112.81|1110.31|1112.13|1109.63|1113.03|1110.53|1111.47|1108.97|0
1673553600000|2023-01-12 20:00:00|1112.12|1109.62|1111.69|1109.19|1112.24|1109.74|1110.58|1108.08|0
1673557200000|2023-01-12 21:00:00|1111.46|1108.96|1111.41|1108.91|1111.84|1109.34|1111.07|1108.57|0
1673560800000|2023-01-12 22:00:00|1111.42|1108.92|1111.56|1109.06|1111.67|1109.17|1111.42|1108.92|0
1673564400000|2023-01-12 23:00:00|1111.48|1108.98|1111.74|1109.24|1111.89|1109.39|1110.99|1108.49|0
1673568000000|2023-01-13 00:00:00|1111.78|1109.28|1111.69|1109.19|1112.75|1110.25|1111.69|1109.19|0
1673571600000|2023-01-13 01:00:00|1111.9|1109.4|1110.2|1107.7|1112.33|1109.83|1109.56|1107.06|0
1673575200000|2023-01-13 02:00:00|1110.19|1107.69|1109.35|1106.85|1110.2|1107.7|1109.12|1106.62|0
1673578800000|2023-01-13 03:00:00|1109.14|1106.64|1109.76|1107.26|1109.98|1107.48|1109.13|1106.63|0
1673582400000|2023-01-13 04:00:00|1109.55|1107.05|1109.76|1107.26|1109.98|1107.48|1109.34|1106.84|0
1673586000000|2023-01-13 05:00:00|1109.56|1107.06|1109.76|1107.26|1110.18|1107.68|1109.55|1107.05|0
1673589600000|2023-01-13 06:00:00|1109.77|1107.27|1110.61|1108.11|1111.03|1108.53|1109.56|1107.06|0
1673593200000|2023-01-13 07:00:00|1110.82|1108.32|1111.8|1109.3|1111.88|1109.38|1110.81|1108.31|0
1673596800000|2023-01-13 08:00:00|1111.81|1109.31|1112.96|1112.46|1114.71|1114.21|1108.62|1107.82|115
1673600400000|2023-01-13 09:00:00|1113.06|1112.56|1112.06|1111.56|1114.26|1113.76|1111.21|1110.71|51
1673604000000|2023-01-13 10:00:00|1112.01|1111.51|1111.11|1110.61|1114.41|1113.91|1110.61|1110.11|20
1673607600000|2023-01-13 11:00:00|1110.76|1110.26|1109.01|1108.51|1111.06|1110.56|1108.56|1108.06|43
1673611200000|2023-01-13 12:00:00|1108.96|1108.46|1106.85|1106.35|1109.66|1109.16|1105.6|1105.1|0
1673614800000|2023-01-13 13:00:00|1106.9|1106.4|1105.4|1104.9|1107|1106.5|1104.9|1104.4|63
1673618400000|2023-01-13 14:00:00|1105.45|1104.95|1104.2|1103.7|1105.45|1104.95|1103|1102.5|112
1673622000000|2023-01-13 15:00:00|1104.15|1103.65|1106.26|1103.76|1107.69|1105.19|1103.25|1102.75|56
1673625600000|2023-01-13 16:00:00|1106.27|1103.77|1106.01|1103.51|1106.47|1103.97|1105.16|1102.66|0
1673629200000|2023-01-13 17:00:00|1106.02|1103.52|1106.69|1104.19|1107.09|1104.59|1106.01|1103.51|0
1673632800000|2023-01-13 18:00:00|1106.7|1104.2|1108.18|1105.68|1108.4|1105.9|1106.24|1103.74|0
1673636400000|2023-01-13 19:00:00|1108.39|1105.89|1107.78|1105.28|1108.61|1106.11|1107.35|1104.85|0
1673640000000|2023-01-13 20:00:00|1107.99|1105.49|1109.68|1107.18|1110|1107.5|1107.78|1105.28|0
1673643600000|2023-01-13 21:00:00|1109.69|1107.19|1109.98|1107.48|1110.06|1107.56|1109.02|1106.52|0
1673647200000|2023-01-13 22:00:00|1109.46|1106.96|1109.46|1106.96|1109.46|1106.96|1109.46|1106.96|0
1673823600000|2023-01-15 23:00:00|1109.92|1107.42|1110.35|1107.85|1110.71|1108.21|1108.29|1105.79|0
1673827200000|2023-01-16 00:00:00|1110.4|1107.9|1112.2|1109.7|1112.2|1109.7|1110.12|1107.62|0
1673830800000|2023-01-16 01:00:00|1111.99|1109.49|1113.89|1111.39|1114.1|1111.6|1111.99|1109.49|0
1673834400000|2023-01-16 02:00:00|1113.88|1111.38|1112.06|1109.56|1113.89|1111.39|1112.05|1109.55|0
1673838000000|2023-01-16 03:00:00|1112.26|1109.76|1111.85|1109.35|1112.26|1109.76|1111.43|1108.93|0
1673841600000|2023-01-16 04:00:00|1112.05|1109.55|1111.84|1109.34|1112.47|1109.97|1111.63|1109.13|0
1673845200000|2023-01-16 05:00:00|1111.83|1109.33|1111|1108.5|1111.84|1109.34|1110.79|1108.29|0
1673848800000|2023-01-16 06:00:00|1110.79|1108.29|1109.33|1106.83|1111|1108.5|1108.7|1106.2|0
1673852400000|2023-01-16 07:00:00|1109.13|1106.63|1108.71|1106.21|1109.13|1106.63|1107.67|1105.17|0
1673856000000|2023-01-16 08:00:00|1108.5|1106|1102.31|1101.81|1108.71|1107.01|1101.61|1101.11|12
1673859600000|2023-01-16 09:00:00|1102.26|1101.76|1096.91|1096.41|1103.11|1102.61|1093.96|1093.46|53
1673863200000|2023-01-16 10:00:00|1096.86|1096.36|1101.56|1101.06|1101.76|1101.26|1096.61|1096.11|37
1673866800000|2023-01-16 11:00:00|1101.61|1101.11|1099.81|1099.31|1101.96|1101.46|1099.21|1098.71|27
1673870400000|2023-01-16 12:00:00|1099.91|1099.41|1099.36|1098.86|1100.91|1100.41|1098.66|1098.16|2
1673874000000|2023-01-16 13:00:00|1099.31|1098.81|1098.06|1097.56|1099.71|1099.21|1096.96|1096.46|313
1673877600000|2023-01-16 14:00:00|1098.01|1097.51|1098.81|1098.31|1100.06|1099.56|1097.21|1096.71|17
1673881200000|2023-01-16 15:00:00|1098.86|1098.36|1101.83|1099.33|1102.24|1100.41|1097.66|1097.16|202
1673884800000|2023-01-16 16:00:00|1101.62|1099.12|1100.57|1098.07|1102.25|1099.75|1100.56|1098.06|0
1673888400000|2023-01-16 17:00:00|1100.56|1098.06|1100.35|1097.85|1100.99|1098.49|1100.34|1097.84|0
1673892000000|2023-01-16 18:00:00|1100.34|1097.84|1100.34|1097.84|1100.97|1098.47|1100.34|1097.84|0
1673895600000|2023-01-16 19:00:00|1100.55|1098.05|1100.55|1098.05|1100.55|1098.05|1100.55|1098.05|0
1673899200000|2023-01-16 20:00:00|1100.35|1097.85|1099.72|1097.22|1100.66|1098.16|1099.71|1097.21|0
1673902800000|2023-01-16 21:00:00|1099.92|1097.42|1100.01|1097.51|1100.01|1097.51|1099.88|1097.38|0
1672740000000|2023-01-03 10:00:00|1119.79|1119.29|1117.64|1117.14|1120.04|1119.54|1111.94|1111.44|3
1672743600000|2023-01-03 11:00:00|1117.59|1117.09|1113.34|1112.84|1118.34|1117.84|1112.74|1112.24|22
1672747200000|2023-01-03 12:00:00|1113.39|1112.89|1111.92|1111.42|1114.59|1114.09|1111.52|1111.02|3
1672750800000|2023-01-03 13:00:00|1111.97|1111.47|1109.17|1108.67|1112.22|1111.72|1108.82|1108.32|55
1672754400000|2023-01-03 14:00:00|1109.22|1108.72|1104.22|1103.72|1109.92|1109.42|1103.82|1103.32|243
1672758000000|2023-01-03 15:00:00|1104.27|1103.77|1109.47|1106.97|1109.48|1106.98|1102.69|1100.46|260
1672761600000|2023-01-03 16:00:00|1109.48|1106.98|1103.55|1101.05|1109.92|1107.42|1103.31|1100.81|0
1672765200000|2023-01-03 17:00:00|1103.78|1101.28|1103.96|1101.46|1105.59|1103.09|1102.59|1100.09|0
1672768800000|2023-01-03 18:00:00|1103.74|1101.24|1105.58|1103.08|1106.01|1103.51|1103.51|1101.01|0
1672772400000|2023-01-03 19:00:00|1105.59|1103.09|1105.38|1102.88|1106.53|1104.03|1102.61|1100.11|0
1672776000000|2023-01-03 20:00:00|1105.16|1102.66|1106.97|1104.47|1106.97|1104.47|1104.7|1102.2|0
1672779600000|2023-01-03 21:00:00|1106.4|1103.9|1106.04|1103.54|1106.4|1103.9|1104.97|1102.47|0
1672783200000|2023-01-03 22:00:00|1106.06|1103.56|1105.97|1103.47|1106.06|1103.56|1105.88|1103.38|0
1672786800000|2023-01-03 23:00:00|1105.96|1103.46|1106.29|1103.79|1106.33|1103.83|1105.24|1102.74|0
1672790400000|2023-01-04 00:00:00|1106.33|1103.83|1106.75|1104.25|1107.87|1105.37|1105.97|1103.47|0
1672794000000|2023-01-04 01:00:00|1106.53|1104.03|1105.34|1102.84|1108.35|1105.85|1105.34|1102.84|0
1672797600000|2023-01-04 02:00:00|1105.56|1103.06|1104.42|1101.92|1105.57|1103.07|1104.41|1101.91|0
1672801200000|2023-01-04 03:00:00|1104.41|1101.91|1104.54|1102.04|1105.77|1103.27|1103.41|1100.91|0
1672804800000|2023-01-04 04:00:00|1104.43|1101.93|1105|1102.5|1105|1102.5|1104.31|1101.81|0
1672808400000|2023-01-04 05:00:00|1105.01|1102.51|1103.56|1101.06|1105.23|1102.73|1103.33|1100.83|0
1672812000000|2023-01-04 06:00:00|1103.67|1101.17|1101.69|1099.19|1104.01|1101.51|1101.23|1098.73|0
1672815600000|2023-01-04 07:00:00|1101.68|1099.18|1103.25|1100.75|1103.7|1101.2|1100.36|1097.86|0
1672819200000|2023-01-04 08:00:00|1103.47|1100.97|1090.94|1090.44|1104.58|1102.08|1087.14|1086.64|292
1672822800000|2023-01-04 09:00:00|1090.89|1090.39|1088.89|1088.39|1091.09|1090.59|1085.89|1085.39|118
1672826400000|2023-01-04 10:00:00|1088.94|1088.44|1088.14|1087.64|1089.99|1089.49|1087.19|1086.69|29
1672830000000|2023-01-04 11:00:00|1088.09|1087.59|1089.39|1088.89|1089.89|1089.39|1087.19|1086.69|59
1672833600000|2023-01-04 12:00:00|1089.44|1088.94|1085.19|1084.69|1089.69|1089.19|1085.09|1084.59|21
1672837200000|2023-01-04 13:00:00|1085.14|1084.64|1090.59|1090.09|1091.64|1091.14|1085.04|1084.54|58
1672840800000|2023-01-04 14:00:00|1090.74|1090.24|1088.59|1088.09|1090.84|1090.34|1084.79|1084.29|149
1672844400000|2023-01-04 15:00:00|1088.54|1088.04|1088.03|1085.53|1092.11|1091.61|1082.79|1082.29|618
1672848000000|2023-01-04 16:00:00|1088.25|1085.75|1090.74|1088.24|1090.98|1088.48|1087.58|1085.08|0
1672851600000|2023-01-04 17:00:00|1090.75|1088.25|1090.03|1087.53|1091.39|1088.89|1089.82|1087.32|0
1672855200000|2023-01-04 18:00:00|1089.82|1087.32|1089.71|1087.21|1091.15|1088.65|1089.14|1086.64|0
1672858800000|2023-01-04 19:00:00|1089.6|1087.1|1089.32|1086.82|1091.17|1088.67|1086.43|1083.93|0
1672862400000|2023-01-04 20:00:00|1089.33|1086.83|1089.46|1086.96|1090.43|1087.93|1086.86|1084.36|0
1672866000000|2023-01-04 21:00:00|1089.37|1086.87|1088.74|1086.24|1089.72|1087.22|1088.19|1085.69|0
1672869600000|2023-01-04 22:00:00|1088.72|1086.22|1087.98|1085.48|1088.94|1086.44|1087.83|1085.33|0
1672873200000|2023-01-04 23:00:00|1087.97|1085.47|1089.09|1086.59|1089.66|1087.16|1087.61|1085.11|0
1672876800000|2023-01-05 00:00:00|1089.11|1086.61|1087.63|1085.13|1090.41|1087.91|1087.63|1085.13|0
1672880400000|2023-01-05 01:00:00|1087.42|1084.92|1088.85|1086.35|1088.85|1086.35|1087.2|1084.7|0
1672884000000|2023-01-05 02:00:00|1088.74|1086.24|1086.89|1084.39|1088.85|1086.35|1086.65|1084.15|0
1672887600000|2023-01-05 03:00:00|1086.99|1084.49|1087.11|1084.61|1087.76|1085.26|1086.67|1084.17|0
1672891200000|2023-01-05 04:00:00|1087.12|1084.62|1088.86|1086.36|1089.29|1086.79|1086.69|1084.19|0
1672894800000|2023-01-05 05:00:00|1089.08|1086.58|1090.07|1087.57|1090.07|1087.57|1088.64|1086.14|0
1672898400000|2023-01-05 06:00:00|1090.28|1087.78|1088.11|1085.61|1090.29|1087.79|1088.11|1085.61|0
1672902000000|2023-01-05 07:00:00|1088.32|1085.82|1087.93|1085.43|1089.19|1086.69|1086.82|1084.32|0
1672905600000|2023-01-05 08:00:00|1087.94|1085.44|1090.92|1090.42|1093.11|1092.61|1086.91|1084.79|62
1672909200000|2023-01-05 09:00:00|1090.97|1090.47|1095.02|1094.52|1095.82|1095.32|1090.07|1089.57|12
1672912800000|2023-01-05 10:00:00|1095.07|1094.57|1096.12|1095.62|1096.52|1096.02|1094.22|1093.72|15
1672916400000|2023-01-05 11:00:00|1096.17|1095.67|1094.62|1094.12|1096.47|1095.97|1093.82|1093.32|17
1672920000000|2023-01-05 12:00:00|1094.67|1094.17|1095.12|1094.62|1095.87|1095.37|1093.57|1093.07|11
1672923600000|2023-01-05 13:00:00|1095.17|1094.67|1093.52|1093.02|1096.52|1096.02|1093.37|1092.87|30
1672927200000|2023-01-05 14:00:00|1093.57|1093.07|1097.02|1096.52|1098.47|1097.97|1092.22|1091.72|85
1672930800000|2023-01-05 15:00:00|1097.07|1096.57|1096.56|1094.06|1098.99|1098.49|1095.72|1094.05|779
1672934400000|2023-01-05 16:00:00|1096.55|1094.05|1096.55|1094.05|1097.9|1095.4|1095.66|1093.16|0
1672938000000|2023-01-05 17:00:00|1096.66|1094.16|1097.2|1094.7|1098.34|1095.84|1096.54|1094.04|0
1672941600000|2023-01-05 18:00:00|1097.19|1094.69|1098.35|1095.85|1099.47|1096.97|1096.53|1094.03|0
1672945200000|2023-01-05 19:00:00|1098.34|1095.84|1099|1096.5|1099.92|1097.42|1097.67|1095.17|0
1672948800000|2023-01-05 20:00:00|1099.01|1096.51|1097.09|1094.59|1099.01|1096.51|1096.75|1094.25|0
1672952400000|2023-01-05 21:00:00|1097.05|1094.55|1097.82|1095.32|1098.02|1095.52|1096.87|1094.37|0
1672956000000|2023-01-05 22:00:00|1097.76|1095.26|1097.91|1095.41|1098|1095.5|1097.58|1095.08|0
1672959600000|2023-01-05 23:00:00|1097.92|1095.42|1098.31|1095.81|1098.75|1096.25|1097.62|1095.12|0
1672963200000|2023-01-06 00:00:00|1098.27|1095.77|1101.41|1098.91|1101.41|1098.91|1098.27|1095.77|0
1672966800000|2023-01-06 01:00:00|1101.62|1099.12|1103.08|1100.58|1103.51|1101.01|1101.41|1098.91|0
1672970400000|2023-01-06 02:00:00|1103.19|1100.69|1104.37|1101.87|1104.58|1102.08|1103.19|1100.69|0
1672974000000|2023-01-06 03:00:00|1104.36|1101.86|1105.72|1103.22|1106.06|1103.56|1104.36|1101.86|0
1672977600000|2023-01-06 04:00:00|1105.83|1103.33|1105.62|1103.12|1105.85|1103.35|1105.39|1102.89|0
1672981200000|2023-01-06 05:00:00|1105.63|1103.13|1104.16|1101.66|1105.63|1103.13|1103.08|1100.58|0
1672984800000|2023-01-06 06:00:00|1104.37|1101.87|1103.73|1101.23|1104.81|1102.31|1103.5|1101|0
1672988400000|2023-01-06 07:00:00|1103.95|1101.45|1100.68|1098.18|1104.61|1102.11|1100.38|1097.88|0
1672992000000|2023-01-06 08:00:00|1100.9|1098.4|1100.14|1099.64|1104.09|1103.59|1093.74|1093.24|110
1672995600000|2023-01-06 09:00:00|1100.09|1099.59|1101.75|1101.25|1103.09|1102.59|1097.74|1097.24|0
1672999200000|2023-01-06 10:00:00|1101.6|1101.1|1101.05|1100.55|1101.75|1101.25|1086|1085.5|23
1673002800000|2023-01-06 11:00:00|1100.95|1100.45|1098.05|1097.55|1101.45|1100.95|1097.95|1097.45|2
1673006400000|2023-01-06 12:00:00|1098.1|1097.6|1099.35|1098.85|1100.2|1099.7|1097.85|1097.35|0
1673010000000|2023-01-06 13:00:00|1099.4|1098.9|1106.5|1106|1106.55|1106.05|1099.3|1098.8|21
1673013600000|2023-01-06 14:00:00|1106.55|1106.05|1103.95|1103.45|1109.15|1108.65|1102.15|1101.65|59
1673017200000|2023-01-06 15:00:00|1104.35|1103.85|1110.39|1107.89|1110.62|1108.12|1103.3|1102.8|752
1673020800000|2023-01-06 16:00:00|1110.61|1108.11|1112.6|1110.1|1113.7|1111.2|1110.38|1107.88|0
1673024400000|2023-01-06 17:00:00|1112.82|1110.32|1111.69|1109.19|1113.26|1110.76|1111.24|1108.74|0
1673028000000|2023-01-06 18:00:00|1111.91|1109.41|1113.7|1111.2|1114.13|1111.63|1111.67|1109.17|0
1673031600000|2023-01-06 19:00:00|1113.91|1111.41|1115.74|1113.24|1115.97|1113.47|1113.7|1111.2|0
1673035200000|2023-01-06 20:00:00|1115.75|1113.25|1115.6|1113.1|1116.84|1114.34|1115.27|1112.77|0
1673038800000|2023-01-06 21:00:00|1115.8|1113.3|1115.27|1112.77|1116|1113.5|1114.84|1112.34|0
1673042400000|2023-01-06 22:00:00|1115.34|1112.84|1115.34|1112.84|1115.34|1112.84|1115.34|1112.84|0
1673218800000|2023-01-08 23:00:00|1113.34|1110.84|1116.2|1113.7|1116.64|1114.14|1113.34|1110.84|0
1673222400000|2023-01-09 00:00:00|1116.19|1113.69|1115.92|1113.42|1116.39|1113.89|1114.38|1111.88|0
1673226000000|2023-01-09 01:00:00|1116.13|1113.63|1114.39|1111.89|1116.14|1113.64|1114.17|1111.67|0
1673229600000|2023-01-09 02:00:00|1114.61|1112.11|1117.33|1114.83|1117.55|1115.05|1114.39|1111.89|0
1673233200000|2023-01-09 03:00:00|1117.11|1114.61|1116.76|1114.26|1117.33|1114.83|1116.11|1113.61|0
1673236800000|2023-01-09 04:00:00|1116.97|1114.47|1117.87|1115.37|1118.3|1115.8|1116.97|1114.47|0
1673240400000|2023-01-09 05:00:00|1117.86|1115.36|1116.64|1114.14|1118.29|1115.79|1116.42|1113.92|0
1673244000000|2023-01-09 06:00:00|1116.78|1114.28|1115.99|1113.49|1116.86|1114.36|1115.99|1113.49|0
1673247600000|2023-01-09 07:00:00|1115.77|1113.27|1113.8|1111.3|1116.2|1113.7|1113.59|1111.09|0
1673251200000|2023-01-09 08:00:00|1113.81|1111.31|1118.2|1117.7|1119.8|1119.3|1110.35|1109.36|250
1673254800000|2023-01-09 09:00:00|1118.25|1117.75|1122.5|1122|1122.75|1122.25|1117.5|1117|161
1673258400000|2023-01-09 10:00:00|1122.55|1122.05|1122.15|1121.65|1122.9|1122.4|1120.55|1120.05|21
1673262000000|2023-01-09 11:00:00|1122|1121.5|1118.2|1117.7|1123.05|1122.55|1118|1117.5|42
1673265600000|2023-01-09 12:00:00|1118.25|1117.75|1119.52|1119.02|1120.17|1119.67|1118.15|1117.65|0
1673269200000|2023-01-09 13:00:00|1119.47|1118.97|1119.32|1118.82|1120.92|1120.42|1118.52|1118.02|76
1673272800000|2023-01-09 14:00:00|1119.27|1118.77|1115.27|1114.77|1119.27|1118.77|1111.32|1110.82|112
1673276400000|2023-01-09 15:00:00|1115.32|1114.82|1119.52|1117.02|1120.62|1118.12|1114.86|1114.36|78
1673280000000|2023-01-09 16:00:00|1119.53|1117.03|1118.72|1116.22|1120.01|1117.51|1117.84|1115.34|0
1673283600000|2023-01-09 17:00:00|1118.51|1116.01|1117.59|1115.09|1118.92|1116.42|1116.73|1114.23|0
1673287200000|2023-01-09 18:00:00|1117.6|1115.1|1116.2|1113.7|1117.81|1115.31|1114.89|1112.39|0
1673290800000|2023-01-09 19:00:00|1116.21|1113.71|1114.4|1111.9|1116.75|1114.25|1114.39|1111.89|0
1673294400000|2023-01-09 20:00:00|1114.62|1112.12|1112.95|1110.45|1114.85|1112.35|1112.84|1110.34|0
1673298000000|2023-01-09 21:00:00|1112.87|1110.37|1112.44|1109.94|1113.44|1110.94|1112.14|1109.64|0
1673301600000|2023-01-09 22:00:00|1112.46|1109.96|1109.45|1106.95|1112.46|1109.96|1108.92|1106.42|0
1673305200000|2023-01-09 23:00:00|1109.44|1106.94|1108.49|1105.99|1109.49|1106.99|1108.2|1105.7|0
1673308800000|2023-01-10 00:00:00|1108.6|1106.1|1107.52|1105.02|1108.77|1106.27|1106.65|1104.15|0
1673312400000|2023-01-10 01:00:00|1107.53|1105.03|1107.62|1105.12|1108.17|1105.67|1106.31|1103.81|0
1673316000000|2023-01-10 02:00:00|1107.41|1104.91|1104.86|1102.36|1107.63|1105.13|1104.56|1102.06|0
1673319600000|2023-01-10 03:00:00|1104.97|1102.47|1104.64|1102.14|1105.73|1103.23|1104.2|1101.7|0
1673323200000|2023-01-10 04:00:00|1104.65|1102.15|1104.86|1102.36|1104.87|1102.37|1104.64|1102.14|0
1673326800000|2023-01-10 05:00:00|1104.75|1102.25|1106.17|1103.67|1106.39|1103.89|1104.64|1102.14|0
1673330400000|2023-01-10 06:00:00|1106.06|1103.56|1107.75|1105.25|1108.18|1105.68|1104.88|1102.38|0
1673334000000|2023-01-10 07:00:00|1107.86|1105.36|1109|1106.5|1109.67|1107.17|1107.72|1105.22|0
1673337600000|2023-01-10 08:00:00|1109.21|1106.71|1107.21|1106.71|1112.56|1112.06|1103.79|1101.29|20
1673341200000|2023-01-10 09:00:00|1107.16|1106.66|1109.16|1108.66|1109.31|1108.81|1105.61|1105.11|94
1673344800000|2023-01-10 10:00:00|1109.41|1108.91|1111.16|1110.66|1111.96|1111.46|1108.96|1108.46|23
1673348400000|2023-01-10 11:00:00|1111.21|1110.71|1108.56|1108.06|1111.46|1110.96|1107.96|1107.46|23
1673352000000|2023-01-10 12:00:00|1108.51|1108.01|1106.92|1106.42|1109.26|1108.76|1106.37|1105.87|7
1673355600000|2023-01-10 13:00:00|1106.87|1106.37|1105.37|1104.87|1106.87|1106.37|1103.42|1102.92|87
1673359200000|2023-01-10 14:00:00|1105.32|1104.82|1101.97|1101.47|1107.22|1106.72|1100.67|1100.17|159
1673362800000|2023-01-10 15:00:00|1102.02|1101.52|1104.66|1102.16|1105.67|1105.17|1101.97|1099.71|15
1673366400000|2023-01-10 16:00:00|1104.65|1102.15|1104.43|1101.93|1104.87|1102.37|1103.13|1100.63|0
1673370000000|2023-01-10 17:00:00|1104.22|1101.72|1105.1|1102.6|1105.34|1102.84|1103.53|1101.03|0
1673373600000|2023-01-10 18:00:00|1105.11|1102.61|1106.2|1103.7|1106.62|1104.12|1104.88|1102.38|0
1673377200000|2023-01-10 19:00:00|1106.21|1103.71|1106.41|1103.91|1107.09|1104.59|1105.97|1103.47|0
1673380800000|2023-01-10 20:00:00|1106.62|1104.12|1108.27|1105.77|1108.27|1105.77|1105.73|1103.23|0
1673384400000|2023-01-10 21:00:00|1108.31|1105.81|1108.27|1105.77|1108.68|1106.18|1107.83|1105.33|0
1673388000000|2023-01-10 22:00:00|1108.29|1105.79|1108.33|1105.83|1108.46|1105.96|1108.05|1105.55|0
1673391600000|2023-01-10 23:00:00|1108.31|1105.81|1107.49|1104.99|1108.44|1105.94|1107.01|1104.51|0
1673395200000|2023-01-11 00:00:00|1107.48|1104.98|1108.03|1105.53|1108.67|1106.17|1106.97|1104.47|0
1673398800000|2023-01-11 01:00:00|1107.82|1105.32|1106.7|1104.2|1107.82|1105.32|1105.74|1103.24|0
1673402400000|2023-01-11 02:00:00|1106.59|1104.09|1106.16|1103.66|1106.92|1104.42|1106.16|1103.66|0
1673406000000|2023-01-11 03:00:00|1106.17|1103.67|1105.96|1103.46|1106.38|1103.88|1105.73|1103.23|0
1673409600000|2023-01-11 04:00:00|1106.17|1103.67|1106.38|1103.88|1106.39|1103.89|1105.96|1103.46|0
1673413200000|2023-01-11 05:00:00|1106.27|1103.77|1106.59|1104.09|1107.03|1104.53|1105.16|1102.66|0
1673416800000|2023-01-11 06:00:00|1106.7|1104.2|1106.31|1103.81|1107.17|1104.67|1105.95|1103.45|0
1673420400000|2023-01-11 07:00:00|1105.68|1103.18|1105.01|1102.51|1106.07|1103.57|1104.6|1102.1|0
1673424000000|2023-01-11 08:00:00|1105.22|1102.72|1101.94|1101.44|1106.67|1106.17|1097.07|1096.57|116
1673427600000|2023-01-11 09:00:00|1101.99|1101.49|1102.14|1101.64|1103.89|1103.39|1099.54|1099.04|27
1673431200000|2023-01-11 10:00:00|1101.94|1101.44|1096.44|1095.94|1102.59|1102.09|1095.29|1094.79|46
1673434800000|2023-01-11 11:00:00|1096.54|1096.04|1094.64|1094.14|1097.44|1096.94|1094.39|1093.89|197
1673438400000|2023-01-11 12:00:00|1094.59|1094.09|1097.38|1096.88|1098.63|1098.13|1093.89|1093.39|0
1673442000000|2023-01-11 13:00:00|1097.43|1096.93|1100.08|1099.58|1101.13|1100.63|1096.58|1096.08|56
1673445600000|2023-01-11 14:00:00|1100.13|1099.63|1101.13|1100.63|1102.93|1102.43|1099.03|1098.53|77
1673449200000|2023-01-11 15:00:00|1101.18|1100.68|1098.11|1095.61|1101.28|1100.78|1097.9|1095.4|269
1673452800000|2023-01-11 16:00:00|1098.32|1095.82|1100.26|1097.76|1100.69|1098.19|1097.71|1095.21|0
1673456400000|2023-01-11 17:00:00|1100.47|1097.97|1101.32|1098.82|1101.53|1099.03|1100.05|1097.55|0
1673460000000|2023-01-11 18:00:00|1101.53|1099.03|1101.14|1098.64|1102.22|1099.72|1100.48|1097.98|0
1673463600000|2023-01-11 19:00:00|1101.15|1098.65|1102.01|1099.51|1102.03|1099.53|1100.49|1097.99|0
1673467200000|2023-01-11 20:00:00|1102.02|1099.52|1103.9|1101.4|1103.9|1101.4|1101.74|1099.24|0
1673470800000|2023-01-11 21:00:00|1103.75|1101.25|1104.05|1101.55|1104.2|1101.7|1103.52|1101.02|0
1673474400000|2023-01-11 22:00:00|1104.03|1101.53|1104.25|1101.75|1104.35|1101.85|1104.01|1101.51|0
1673478000000|2023-01-11 23:00:00|1104.24|1101.74|1106.43|1103.93|1106.75|1104.25|1103.52|1101.02|0
1673481600000|2023-01-12 00:00:00|1106.48|1103.98|1106.06|1103.56|1106.63|1104.13|1105.42|1102.92|0
1673485200000|2023-01-12 01:00:00|1106.27|1103.77|1106.48|1103.98|1106.49|1103.99|1105.65|1103.15|0
1673488800000|2023-01-12 02:00:00|1106.28|1103.78|1105.86|1103.36|1106.49|1103.99|1105.85|1103.35|0
1673492400000|2023-01-12 03:00:00|1105.65|1103.15|1105.45|1102.95|1105.86|1103.36|1105.23|1102.73|0
1673496000000|2023-01-12 04:00:00|1105.66|1103.16|1106.1|1103.6|1106.1|1103.6|1105.45|1102.95|0
1673499600000|2023-01-12 05:00:00|1106.09|1103.59|1105.88|1103.38|1106.3|1103.8|1105.87|1103.37|0
1673503200000|2023-01-12 06:00:00|1105.87|1103.37|1105.02|1102.52|1106.09|1103.59|1105.02|1102.52|0
1673506800000|2023-01-12 07:00:00|1104.81|1102.31|1104.77|1102.27|1105.6|1103.1|1103.34|1100.84|0
1673510400000|2023-01-12 08:00:00|1105.19|1102.69|1105.9|1105.4|1107.1|1106.6|1101.05|1100.55|4
1673514000000|2023-01-12 09:00:00|1105.95|1105.45|1108.55|1108.05|1108.55|1108.05|1102.7|1102.2|19
1673517600000|2023-01-12 10:00:00|1108.7|1108.2|1107.8|1107.3|1108.7|1108.2|1105.5|1105|59
1673521200000|2023-01-12 11:00:00|1107.85|1107.35|1108.45|1107.95|1108.65|1108.15|1107.2|1106.7|24
1673524800000|2023-01-12 12:00:00|1108.5|1108|1108.81|1108.31|1109.75|1109.25|1108.15|1107.65|51
1673528400000|2023-01-12 13:00:00|1108.86|1108.36|1112.56|1112.06|1113.56|1113.06|1103.46|1102.96|48
1673532000000|2023-01-12 14:00:00|1112.61|1112.11|1109.46|1108.96|1112.66|1112.16|1105.06|1104.56|50
1673535600000|2023-01-12 15:00:00|1109.51|1109.01|1109.72|1107.22|1111.06|1110.02|1108.27|1106.57|472
1673539200000|2023-01-12 16:00:00|1109.73|1107.23|1109.78|1107.28|1111.01|1108.51|1108.48|1105.98|0
1673542800000|2023-01-12 17:00:00|1109.77|1107.27|1111.94|1109.44|1112.8|1110.3|1109.56|1107.06|0
1673546400000|2023-01-12 18:00:00|1111.95|1109.45|1112.91|1110.41|1113.23|1110.73|1109.73|1107.23|0
1673550000000|2023-01-12 19:00:00|1112.81|1110.31|1112.13|1109.63|1113.03|1110.53|1111.47|1108.97|0
1673553600000|2023-01-12 20:00:00|1112.12|1109.62|1111.69|1109.19|1112.24|1109.74|1110.58|1108.08|0
1673557200000|2023-01-12 21:00:00|1111.46|1108.96|1111.41|1108.91|1111.84|1109.34|1111.07|1108.57|0
1673560800000|2023-01-12 22:00:00|1111.42|1108.92|1111.56|1109.06|1111.67|1109.17|1111.42|1108.92|0
1673564400000|2023-01-12 23:00:00|1111.48|1108.98|1111.74|1109.24|1111.89|1109.39|1110.99|1108.49|0
1673568000000|2023-01-13 00:00:00|1111.78|1109.28|1111.69|1109.19|1112.75|1110.25|1111.69|1109.19|0
1673571600000|2023-01-13 01:00:00|1111.9|1109.4|1110.2|1107.7|1112.33|1109.83|1109.56|1107.06|0
1673575200000|2023-01-13 02:00:00|1110.19|1107.69|1109.35|1106.85|1110.2|1107.7|1109.12|1106.62|0
1673578800000|2023-01-13 03:00:00|1109.14|1106.64|1109.76|1107.26|1109.98|1107.48|1109.13|1106.63|0
1673582400000|2023-01-13 04:00:00|1109.55|1107.05|1109.76|1107.26|1109.98|1107.48|1109.34|1106.84|0
1673586000000|2023-01-13 05:00:00|1109.56|1107.06|1109.76|1107.26|1110.18|1107.68|1109.55|1107.05|0
1673589600000|2023-01-13 06:00:00|1109.77|1107.27|1110.61|1108.11|1111.03|1108.53|1109.56|1107.06|0
1673593200000|2023-01-13 07:00:00|1110.82|1108.32|1111.8|1109.3|1111.88|1109.38|1110.81|1108.31|0
1673596800000|2023-01-13 08:00:00|1111.81|1109.31|1112.96|1112.46|1114.71|1114.21|1108.62|1107.82|115
1673600400000|2023-01-13 09:00:00|1113.06|1112.56|1112.06|1111.56|1114.26|1113.76|1111.21|1110.71|51
1673604000000|2023-01-13 10:00:00|1112.01|1111.51|1111.11|1110.61|1114.41|1113.91|1110.61|1110.11|20
1673607600000|2023-01-13 11:00:00|1110.76|1110.26|1109.01|1108.51|1111.06|1110.56|1108.56|1108.06|43
1673611200000|2023-01-13 12:00:00|1108.96|1108.46|1106.85|1106.35|1109.66|1109.16|1105.6|1105.1|0
1673614800000|2023-01-13 13:00:00|1106.9|1106.4|1105.4|1104.9|1107|1106.5|1104.9|1104.4|63
1673618400000|2023-01-13 14:00:00|1105.45|1104.95|1104.2|1103.7|1105.45|1104.95|1103|1102.5|112
1673622000000|2023-01-13 15:00:00|1104.15|1103.65|1106.26|1103.76|1107.69|1105.19|1103.25|1102.75|56
1673625600000|2023-01-13 16:00:00|1106.27|1103.77|1106.01|1103.51|1106.47|1103.97|1105.16|1102.66|0
1673629200000|2023-01-13 17:00:00|1106.02|1103.52|1106.69|1104.19|1107.09|1104.59|1106.01|1103.51|0
1673632800000|2023-01-13 18:00:00|1106.7|1104.2|1108.18|1105.68|1108.4|1105.9|1106.24|1103.74|0
1673636400000|2023-01-13 19:00:00|1108.39|1105.89|1107.78|1105.28|1108.61|1106.11|1107.35|1104.85|0
1673640000000|2023-01-13 20:00:00|1107.99|1105.49|1109.68|1107.18|1110|1107.5|1107.78|1105.28|0
1673643600000|2023-01-13 21:00:00|1109.69|1107.19|1109.98|1107.48|1110.06|1107.56|1109.02|1106.52|0
1673647200000|2023-01-13 22:00:00|1109.46|1106.96|1109.46|1106.96|1109.46|1106.96|1109.46|1106.96|0
1673823600000|2023-01-15 23:00:00|1109.92|1107.42|1110.35|1107.85|1110.71|1108.21|1108.29|1105.79|0
1673827200000|2023-01-16 00:00:00|1110.4|1107.9|1112.2|1109.7|1112.2|1109.7|1110.12|1107.62|0
1673830800000|2023-01-16 01:00:00|1111.99|1109.49|1113.89|1111.39|1114.1|1111.6|1111.99|1109.49|0
1673834400000|2023-01-16 02:00:00|1113.88|1111.38|1112.06|1109.56|1113.89|1111.39|1112.05|1109.55|0
1673838000000|2023-01-16 03:00:00|1112.26|1109.76|1111.85|1109.35|1112.26|1109.76|1111.43|1108.93|0
1673841600000|2023-01-16 04:00:00|1112.05|1109.55|1111.84|1109.34|1112.47|1109.97|1111.63|1109.13|0
1673845200000|2023-01-16 05:00:00|1111.83|1109.33|1111|1108.5|1111.84|1109.34|1110.79|1108.29|0
1673848800000|2023-01-16 06:00:00|1110.79|1108.29|1109.33|1106.83|1111|1108.5|1108.7|1106.2|0
1673852400000|2023-01-16 07:00:00|1109.13|1106.63|1108.71|1106.21|1109.13|1106.63|1107.67|1105.17|0
1673856000000|2023-01-16 08:00:00|1108.5|1106|1102.31|1101.81|1108.71|1107.01|1101.61|1101.11|12
1673859600000|2023-01-16 09:00:00|1102.26|1101.76|1096.91|1096.41|1103.11|1102.61|1093.96|1093.46|53
1673863200000|2023-01-16 10:00:00|1096.86|1096.36|1101.56|1101.06|1101.76|1101.26|1096.61|1096.11|37
1673866800000|2023-01-16 11:00:00|1101.61|1101.11|1099.81|1099.31|1101.96|1101.46|1099.21|1098.71|27
1673870400000|2023-01-16 12:00:00|1099.91|1099.41|1099.36|1098.86|1100.91|1100.41|1098.66|1098.16|2
1673874000000|2023-01-16 13:00:00|1099.31|1098.81|1098.06|1097.56|1099.71|1099.21|1096.96|1096.46|313
1673877600000|2023-01-16 14:00:00|1098.01|1097.51|1098.81|1098.31|1100.06|1099.56|1097.21|1096.71|17
1673881200000|2023-01-16 15:00:00|1098.86|1098.36|1101.83|1099.33|1102.24|1100.41|1097.66|1097.16|202
1673884800000|2023-01-16 16:00:00|1101.62|1099.12|1100.57|1098.07|1102.25|1099.75|1100.56|1098.06|0
1673888400000|2023-01-16 17:00:00|1100.56|1098.06|1100.35|1097.85|1100.99|1098.49|1100.34|1097.84|0
1673892000000|2023-01-16 18:00:00|1100.34|1097.84|1100.34|1097.84|1100.97|1098.47|1100.34|1097.84|0
1673895600000|2023-01-16 19:00:00|1100.55|1098.05|1100.55|1098.05|1100.55|1098.05|1100.55|1098.05|0
1673899200000|2023-01-16 20:00:00|1100.35|1097.85|1099.72|1097.22|1100.66|1098.16|1099.71|1097.21|0
1673902800000|2023-01-16 21:00:00|1099.92|1097.42|1100.01|1097.51|1100.01|1097.51|1099.88|1097.38|0
1673910000000|2023-01-16 23:00:00|1100.02|1097.52|1101.02|1098.52|1101.64|1099.14|1100.02|1097.52|0
1673913600000|2023-01-17 00:00:00|1101.08|1098.58|1100.78|1098.28|1101.92|1099.42|1100.3|1097.8|0
1673917200000|2023-01-17 01:00:00|1100.88|1098.38|1100.13|1097.63|1101.4|1098.9|1100.13|1097.63|0
1673920800000|2023-01-17 02:00:00|1100.14|1097.64|1100.91|1098.41|1102.97|1100.47|1100.13|1097.63|0
1673924400000|2023-01-17 03:00:00|1100.92|1098.42|1100.71|1098.21|1101.13|1098.63|1100.28|1097.78|0
1673928000000|2023-01-17 04:00:00|1100.82|1098.32|1100.5|1098|1100.92|1098.42|1100.29|1097.79|0
1673931600000|2023-01-17 05:00:00|1100.71|1098.21|1101.09|1098.59|1101.09|1098.59|1099.67|1097.17|0
1673935200000|2023-01-17 06:00:00|1101.19|1098.69|1099.07|1096.57|1101.92|1099.42|1099.07|1096.57|0
1673938800000|2023-01-17 07:00:00|1099.18|1096.68|1100.21|1097.71|1101.34|1098.84|1098.86|1096.36|0
1673942400000|2023-01-17 08:00:00|1100.11|1097.61|1100.22|1099.72|1102.51|1102.01|1097.56|1097.06|78
1673946000000|2023-01-17 09:00:00|1100.12|1099.62|1098.02|1097.52|1101.92|1101.42|1096.82|1096.32|869
1673949600000|2023-01-17 10:00:00|1098.12|1097.62|1094.42|1093.92|1098.57|1098.07|1093.22|1092.72|22
1673953200000|2023-01-17 11:00:00|1094.32|1093.82|1095.17|1094.67|1097.12|1096.62|1093.97|1093.47|18
1673956800000|2023-01-17 12:00:00|1095.12|1094.62|1100.18|1099.68|1100.23|1099.73|1094.57|1094.07|4
1673960400000|2023-01-17 13:00:00|1100.23|1099.73|1103.63|1103.13|1104.28|1103.78|1100.08|1099.58|416
1673964000000|2023-01-17 14:00:00|1103.58|1103.08|1111.78|1111.28|1112.88|1112.38|1103.48|1102.98|120
1673967600000|2023-01-17 15:00:00|1111.73|1111.23|1109.61|1107.11|1112.61|1111.78|1108.16|1105.66|178
1673971200000|2023-01-17 16:00:00|1109.41|1106.91|1111.46|1108.96|1111.88|1109.38|1108.1|1105.6|0
1673974800000|2023-01-17 17:00:00|1111.47|1108.97|1111.66|1109.16|1111.89|1109.39|1110.59|1108.09|0
1673978400000|2023-01-17 18:00:00|1111.67|1109.17|1111.69|1109.19|1112.11|1109.61|1111.44|1108.94|0
1673982000000|2023-01-17 19:00:00|1111.7|1109.2|1111.46|1108.96|1112.12|1109.62|1110.6|1108.1|0
1673985600000|2023-01-17 20:00:00|1111.25|1108.75|1111.33|1108.83|1111.89|1109.39|1110.78|1108.28|0
1673989200000|2023-01-17 21:00:00|1111.41|1108.91|1111.2|1108.7|1111.92|1109.42|1111.14|1108.64|0
1673992800000|2023-01-17 22:00:00|1111.16|1108.66|1111.05|1108.55|1111.29|1108.79|1111.01|1108.51|0
1673996400000|2023-01-17 23:00:00|1111.04|1108.54|1109.63|1107.13|1111.04|1108.54|1108.97|1106.47|0
1674000000000|2023-01-18 00:00:00|1109.56|1107.06|1109.52|1107.02|1109.76|1107.26|1109.03|1106.53|0
1674003600000|2023-01-18 01:00:00|1109.73|1107.23|1110.15|1107.65|1110.37|1107.87|1109.52|1107.02|0
1674007200000|2023-01-18 02:00:00|1110.25|1107.75|1113.22|1110.72|1115.45|1112.95|1109.73|1107.23|0
1674010800000|2023-01-18 03:00:00|1113.12|1110.62|1112.84|1110.34|1114.75|1112.25|1112.42|1109.92|0
1674014400000|2023-01-18 04:00:00|1112.85|1110.35|1113.9|1111.4|1113.91|1111.41|1112.85|1110.35|0
1674018000000|2023-01-18 05:00:00|1114.11|1111.61|1113.69|1111.19|1114.31|1111.81|1113.27|1110.77|0
1674021600000|2023-01-18 06:00:00|1113.48|1110.98|1113.1|1110.6|1114.33|1111.83|1112.67|1110.17|0
1674025200000|2023-01-18 07:00:00|1113.3|1110.8|1111.88|1109.38|1113.72|1111.22|1110.71|1108.21|0
1674028800000|2023-01-18 08:00:00|1111.99|1109.49|1103.43|1102.93|1113.89|1111.39|1100.89|1100.39|240
1674032400000|2023-01-18 09:00:00|1103.38|1102.88|1107.88|1107.38|1108.18|1107.68|1101.18|1100.68|337
1674036000000|2023-01-18 10:00:00|1107.78|1107.28|1106.73|1106.23|1107.83|1107.33|1104.48|1103.98|12
1674039600000|2023-01-18 11:00:00|1106.68|1106.18|1109.73|1109.23|1110.43|1109.93|1106.68|1106.18|313
1674043200000|2023-01-18 12:00:00|1109.63|1109.13|1110.08|1109.58|1111.13|1110.63|1108.33|1107.83|9
1674046800000|2023-01-18 13:00:00|1109.98|1109.48|1109.83|1109.33|1110.98|1110.48|1108.63|1108.13|411
1674050400000|2023-01-18 14:00:00|1109.78|1109.28|1113.98|1113.48|1115.08|1114.58|1107.28|1106.78|1116
1674054000000|2023-01-18 15:00:00|1114.03|1113.53|1111.58|1109.08|1115.08|1114.58|1110.48|1108.01|1015
1674057600000|2023-01-18 16:00:00|1111.38|1108.88|1109.18|1106.68|1111.8|1109.3|1108.32|1105.82|0
1674061200000|2023-01-18 17:00:00|1109.17|1106.67|1107.64|1105.14|1109.39|1106.89|1107.43|1104.93|0
1674064800000|2023-01-18 18:00:00|1107.65|1105.15|1107.86|1105.36|1108.3|1105.8|1106.57|1104.07|0
1674068400000|2023-01-18 19:00:00|1107.87|1105.37|1107.42|1104.92|1108.29|1105.79|1107.21|1104.71|0
1674072000000|2023-01-18 20:00:00|1107.21|1104.71|1104.96|1102.46|1107.45|1104.95|1104.64|1102.14|0
1674075600000|2023-01-18 21:00:00|1104.9|1102.4|1104.9|1102.4|1105.02|1102.52|1104.6|1102.1|0
1674079200000|2023-01-18 22:00:00|1104.88|1102.38|1101.64|1099.14|1104.9|1102.4|1101.56|1099.06|0
1674082800000|2023-01-18 23:00:00|1101.63|1099.13|1100.9|1098.4|1101.88|1099.38|1100.66|1098.16|0
1674086400000|2023-01-19 00:00:00|1100.83|1098.33|1099.09|1096.59|1101.26|1098.76|1098.99|1096.49|0
1674090000000|2023-01-19 01:00:00|1099.2|1096.7|1095.4|1092.9|1100.04|1097.54|1095.19|1092.69|0
1674093600000|2023-01-19 02:00:00|1095.61|1093.11|1096.04|1093.54|1096.04|1093.54|1095.18|1092.68|0
1674097200000|2023-01-19 03:00:00|1096.25|1093.75|1095.82|1093.32|1096.46|1093.96|1095.81|1093.31|0
1674100800000|2023-01-19 04:00:00|1095.92|1093.42|1095.93|1093.43|1096.25|1093.75|1095.82|1093.32|0
1674104400000|2023-01-19 05:00:00|1096.03|1093.53|1095.4|1092.9|1096.24|1093.74|1095.39|1092.89|0
1674108000000|2023-01-19 06:00:00|1095.6|1093.1|1094.97|1092.47|1095.61|1093.11|1094.97|1092.47|0
1674111600000|2023-01-19 07:00:00|1095.17|1092.67|1094.36|1091.86|1096.83|1094.33|1093.31|1090.81|0
1674115200000|2023-01-19 08:00:00|1094.77|1092.27|1095.63|1095.13|1099.78|1099.28|1091.93|1090.28|12397
1674118800000|2023-01-19 09:00:00|1095.78|1095.28|1095.78|1095.28|1097.38|1096.88|1094.58|1094.08|54
1674122400000|2023-01-19 10:00:00|1095.83|1095.33|1095.28|1094.78|1096.38|1095.88|1093.73|1093.23|179
1674126000000|2023-01-19 11:00:00|1095.33|1094.83|1093.38|1092.88|1096.68|1096.18|1093.23|1092.73|0
1674129600000|2023-01-19 12:00:00|1093.28|1092.78|1092.27|1091.77|1093.58|1093.08|1091.82|1091.32|102
1674133200000|2023-01-19 13:00:00|1092.32|1091.82|1096.02|1095.52|1096.22|1095.72|1092.32|1091.82|326
1674136800000|2023-01-19 14:00:00|1095.82|1095.32|1096.52|1096.02|1098.82|1098.32|1093.32|1092.82|226
1674140400000|2023-01-19 15:00:00|1096.47|1095.97|1095.48|1092.98|1098.05|1096.92|1094.83|1092.33|381
1674144000000|2023-01-19 16:00:00|1095.47|1092.97|1094.23|1091.73|1096.58|1094.08|1092.19|1089.69|0
1674147600000|2023-01-19 17:00:00|1094.44|1091.94|1094.9|1092.4|1096.37|1093.87|1093.82|1091.32|0
1674151200000|2023-01-19 18:00:00|1094.69|1092.19|1097.04|1094.54|1097.92|1095.42|1094.69|1092.19|0
1674154800000|2023-01-19 19:00:00|1097.05|1094.55|1097.71|1095.21|1098.16|1095.66|1096.18|1093.68|0
1674158400000|2023-01-19 20:00:00|1097.92|1095.42|1096.76|1094.26|1098.15|1095.65|1096.55|1094.05|0
1674162000000|2023-01-19 21:00:00|1096.77|1094.27|1097.66|1095.16|1098.96|1096.46|1096.77|1094.27|0
1674165600000|2023-01-19 22:00:00|1097.7|1095.2|1099.02|1096.52|1099.04|1096.54|1097.36|1094.86|0
1674169200000|2023-01-19 23:00:00|1099.03|1096.53|1097.78|1095.28|1099.47|1096.97|1097.78|1095.28|0
1674172800000|2023-01-20 00:00:00|1097.77|1095.27|1098.84|1096.34|1099.06|1096.56|1095.96|1093.46|0
1674176400000|2023-01-20 01:00:00|1098.85|1096.35|1099.06|1096.56|1099.48|1096.98|1097.81|1095.31|0
1674180000000|2023-01-20 02:00:00|1098.96|1096.46|1098.21|1095.71|1099.06|1096.56|1098.21|1095.71|0
1674183600000|2023-01-20 03:00:00|1098.22|1095.72|1098.84|1096.34|1099.05|1096.55|1098.21|1095.71|0
1674187200000|2023-01-20 04:00:00|1098.85|1096.35|1098.85|1096.35|1099.06|1096.56|1098.63|1096.13|0
1674190800000|2023-01-20 05:00:00|1099.06|1096.56|1099.27|1096.77|1099.27|1096.77|1098.85|1096.35|0
1674194400000|2023-01-20 06:00:00|1099.28|1096.78|1099.06|1096.56|1099.69|1097.19|1098.84|1096.34|0
1674198000000|2023-01-20 07:00:00|1099.26|1096.76|1100.34|1097.84|1100.97|1098.47|1098.84|1096.34|0
1674201600000|2023-01-20 08:00:00|1100.54|1098.04|1103.58|1103.08|1106.24|1105.74|1099.08|1096.58|1
1674205200000|2023-01-20 09:00:00|1103.48|1102.98|1098.48|1097.98|1103.58|1103.08|1098.13|1097.63|0
1674208800000|2023-01-20 10:00:00|1098.53|1098.03|1099.88|1099.38|1100.63|1100.13|1096.63|1096.13|3
1674212400000|2023-01-20 11:00:00|1099.83|1099.33|1097.73|1097.23|1100.63|1100.13|1097.43|1096.93|42
1674216000000|2023-01-20 12:00:00|1097.68|1097.18|1097.32|1096.82|1097.78|1097.28|1096.53|1096.03|210
1674219600000|2023-01-20 13:00:00|1097.37|1096.87|1099.07|1098.57|1099.37|1098.87|1097.12|1096.62|33
1674223200000|2023-01-20 14:00:00|1099.02|1098.52|1099.52|1099.02|1100.57|1100.07|1097.02|1096.52|27
1674226800000|2023-01-20 15:00:00|1099.57|1099.07|1098.74|1096.24|1100.92|1100.42|1097.16|1096.21|12
1674230400000|2023-01-20 16:00:00|1098.53|1096.03|1099.64|1097.14|1100.92|1098.42|1098.53|1096.03|23
1674234000000|2023-01-20 17:00:00|1099.65|1097.15|1099.85|1097.35|1100.29|1097.79|1099.64|1097.14|0
1674237600000|2023-01-20 18:00:00|1099.86|1097.36|1101.81|1099.31|1102.23|1099.73|1098.98|1096.48|0
1674241200000|2023-01-20 19:00:00|1101.82|1099.32|1102.9|1100.4|1102.9|1100.4|1101.6|1099.1|0
1674244800000|2023-01-20 20:00:00|1102.91|1100.41|1105.28|1102.78|1105.28|1102.78|1102.91|1100.41|0
1674248400000|2023-01-20 21:00:00|1105.27|1102.77|1105.09|1102.59|1105.27|1102.77|1104.34|1101.84|0
1674252000000|2023-01-20 22:00:00|1105.69|1103.19|1105.69|1103.19|1105.69|1103.19|1105.69|1103.19|0
1674428400000|2023-01-22 23:00:00|1106.94|1104.44|1105.85|1103.35|1107.58|1105.08|1105.62|1103.12|0
1674432000000|2023-01-23 00:00:00|1105.86|1103.36|1105.75|1103.25|1106.45|1103.95|1105.18|1102.68|0
1674435600000|2023-01-23 01:00:00|1106.02|1103.52|1106.24|1103.74|1106.45|1103.95|1105.81|1103.31|0
1674439200000|2023-01-23 02:00:00|1106.03|1103.53|1106.64|1104.14|1106.87|1104.37|1106.03|1103.53|0
1674442800000|2023-01-23 03:00:00|1106.65|1104.15|1106.44|1103.94|1106.66|1104.16|1106.44|1103.94|0
1674446400000|2023-01-23 04:00:00|1106.45|1103.95|1106.65|1104.15|1106.66|1104.16|1105.81|1103.31|0
1674450000000|2023-01-23 05:00:00|1106.45|1103.95|1107.24|1104.74|1107.46|1104.96|1105.82|1103.32|0
1674453600000|2023-01-23 06:00:00|1107.03|1104.53|1107.46|1104.96|1107.68|1105.18|1106.81|1104.31|0
1674457200000|2023-01-23 07:00:00|1107.25|1104.75|1106.33|1103.83|1107.7|1105.2|1104.96|1102.46|0
1674460800000|2023-01-23 08:00:00|1106.43|1103.93|1104.45|1103.95|1108.71|1108.05|1101.5|1101|68
1674464400000|2023-01-23 09:00:00|1104.4|1103.9|1104.92|1104.42|1108.67|1108.17|1103.8|1103.3|144
1674468000000|2023-01-23 10:00:00|1104.82|1104.32|1106.22|1105.72|1106.57|1106.07|1102.67|1102.17|78
1674471600000|2023-01-23 11:00:00|1106.17|1105.67|1104.92|1104.42|1106.17|1105.67|1104.22|1103.72|50
1674475200000|2023-01-23 12:00:00|1104.97|1104.47|1106.68|1106.18|1107.13|1106.63|1104.47|1103.97|10
1674478800000|2023-01-23 13:00:00|1106.63|1106.13|1106.88|1106.38|1108.73|1108.23|1106.23|1105.73|133
1674482400000|2023-01-23 14:00:00|1106.93|1106.43|1106.18|1105.68|1108.63|1108.13|1104.88|1104.38|112
1674486000000|2023-01-23 15:00:00|1106.13|1105.63|1110.5|1108|1110.73|1108.23|1105.53|1105.03|365
1674489600000|2023-01-23 16:00:00|1110.51|1108.01|1112.26|1109.76|1113.13|1110.63|1110.51|1108.01|0
1674493200000|2023-01-23 17:00:00|1112.25|1109.75|1112.47|1109.97|1112.48|1109.98|1110.95|1108.45|0
1674496800000|2023-01-23 18:00:00|1112.26|1109.76|1113.74|1111.24|1114.2|1111.7|1112.26|1109.76|0
1674500400000|2023-01-23 19:00:00|1113.53|1111.03|1111.31|1108.81|1113.74|1111.24|1110.43|1107.93|0
1674504000000|2023-01-23 20:00:00|1111.42|1108.92|1113.86|1111.36|1113.87|1111.37|1111.07|1108.57|0
1674507600000|2023-01-23 21:00:00|1113.67|1111.17|1113.86|1111.36|1113.86|1111.36|1112.8|1110.3|0
1674511200000|2023-01-23 22:00:00|1113.89|1111.39|1112.76|1110.26|1113.89|1111.39|1112.67|1110.17|0
1674514800000|2023-01-23 23:00:00|1112.8|1110.3|1111.94|1109.44|1112.84|1110.34|1111.71|1109.21|0
1674518400000|2023-01-24 00:00:00|1111.88|1109.38|1111.68|1109.18|1112.27|1109.77|1111.26|1108.76|0
1674522000000|2023-01-24 01:00:00|1111.69|1109.19|1112.51|1110.01|1112.95|1110.45|1111.47|1108.97|0
1674525600000|2023-01-24 02:00:00|1112.52|1110.02|1112.73|1110.23|1112.97|1110.47|1112.29|1109.79|0
1674529200000|2023-01-24 03:00:00|1112.95|1110.45|1112.51|1110.01|1112.95|1110.45|1112.51|1110.01|0
1674532800000|2023-01-24 04:00:00|1112.62|1110.12|1112.96|1110.46|1112.96|1110.46|1112.5|1110|0
1674536400000|2023-01-24 05:00:00|1113.18|1110.68|1113.62|1111.12|1113.64|1111.14|1113.18|1110.68|0
1674540000000|2023-01-24 06:00:00|1113.51|1111.01|1113.29|1110.79|1114.28|1111.78|1112.95|1110.45|0
1674543600000|2023-01-24 07:00:00|1113.4|1110.9|1111.84|1109.34|1113.4|1110.9|1110.95|1108.45|0
1674547200000|2023-01-24 08:00:00|1112.06|1109.56|1107.68|1107.18|1119.95|1119.45|1107.48|1106.98|12
1674550800000|2023-01-24 09:00:00|1107.73|1107.23|1103.23|1102.73|1108.23|1107.73|1102.63|1102.13|86
1674554400000|2023-01-24 10:00:00|1103.28|1102.78|1103.88|1103.38|1105.13|1104.63|1102.48|1101.98|23
1674558000000|2023-01-24 11:00:00|1103.93|1103.43|1107.48|1106.98|1107.73|1107.23|1103.28|1102.78|127
1674561600000|2023-01-24 12:00:00|1107.53|1107.03|1106.22|1105.72|1108.13|1107.63|1105.68|1105.18|12
1674565200000|2023-01-24 13:00:00|1106.27|1105.77|1104.77|1104.27|1106.27|1105.77|1103.67|1103.17|14
1674568800000|2023-01-24 14:00:00|1104.82|1104.32|1099.37|1098.87|1104.87|1104.37|1098.82|1098.32|160
1674572400000|2023-01-24 15:00:00|1099.47|1098.97|1103.28|1100.78|1103.73|1101.23|1097.87|1097.18|123
1674576000000|2023-01-24 16:00:00|1103.29|1100.79|1103.91|1101.41|1104.15|1101.65|1102.59|1100.09|0
1674579600000|2023-01-24 17:00:00|1103.69|1101.19|1103.48|1100.98|1104.38|1101.88|1103|1100.5|0
1674583200000|2023-01-24 18:00:00|1103.47|1100.97|1104.39|1101.89|1104.63|1102.13|1102.79|1100.29|0
1674586800000|2023-01-24 19:00:00|1104.38|1101.88|1104.39|1101.89|1104.62|1102.12|1103.25|1100.75|0
1674590400000|2023-01-24 20:00:00|1104.4|1101.9|1103.7|1101.2|1104.62|1102.12|1102.35|1099.85|0
1674594000000|2023-01-24 21:00:00|1103.35|1100.85|1104.73|1102.23|1106.04|1103.54|1103.01|1100.51|0
1674597600000|2023-01-24 22:00:00|1104.71|1102.21|1103.5|1101|1104.8|1102.3|1103.32|1100.82|0
1674601200000|2023-01-24 23:00:00|1103.51|1101.01|1099.28|1096.78|1103.86|1101.36|1098.73|1096.23|0
1674604800000|2023-01-25 00:00:00|1099.3|1096.8|1099.65|1097.15|1100.51|1098.01|1098.98|1096.48|0
1674608400000|2023-01-25 01:00:00|1099.43|1096.93|1098.76|1096.26|1099.88|1097.38|1098.54|1096.04|0
1674612000000|2023-01-25 02:00:00|1098.54|1096.04|1100|1097.5|1100.47|1097.97|1098.54|1096.04|0
1674615600000|2023-01-25 03:00:00|1099.77|1097.27|1099.47|1096.97|1100|1097.5|1098.76|1096.26|0
1674619200000|2023-01-25 04:00:00|1099.48|1096.98|1100|1097.5|1100|1097.5|1098.77|1096.27|0
1674622800000|2023-01-25 05:00:00|1099.99|1097.49|1099|1096.5|1100.23|1097.73|1098.99|1096.49|0
1674626400000|2023-01-25 06:00:00|1099.23|1096.73|1100.17|1097.67|1100.64|1098.14|1098.53|1096.03|0
1674630000000|2023-01-25 07:00:00|1100.4|1097.9|1100.82|1098.32|1101.34|1098.84|1099.24|1096.74|0
1674633600000|2023-01-25 08:00:00|1101.05|1098.55|1102.53|1102.03|1103.43|1102.93|1097.05|1096.55|159
1674637200000|2023-01-25 09:00:00|1102.48|1101.98|1098.83|1098.33|1102.48|1101.98|1098.53|1098.03|94
1674640800000|2023-01-25 10:00:00|1098.88|1098.38|1097.08|1096.58|1099.98|1099.48|1096.58|1096.08|23
1674644400000|2023-01-25 11:00:00|1097.13|1096.63|1098.53|1098.03|1098.58|1098.08|1096.38|1095.88|34
1674648000000|2023-01-25 12:00:00|1098.43|1097.93|1100.6|1100.1|1100.7|1100.2|1097.88|1097.38|3
1674651600000|2023-01-25 13:00:00|1100.65|1100.15|1097.8|1097.3|1101.75|1101.25|1097.55|1097.05|13
1674655200000|2023-01-25 14:00:00|1097.75|1097.25|1093.85|1093.35|1100.05|1099.55|1093.8|1093.3|59
1674658800000|2023-01-25 15:00:00|1093.9|1093.4|1096.98|1094.48|1097.67|1095.17|1092.2|1090.95|534
1674662400000|2023-01-25 16:00:00|1096.97|1094.47|1100.55|1098.05|1101.04|1098.54|1096.74|1094.24|0
1674666000000|2023-01-25 17:00:00|1100.67|1098.17|1100.78|1098.28|1101.02|1098.52|1099.59|1097.09|0
1674669600000|2023-01-25 18:00:00|1100.55|1098.05|1102.72|1100.22|1103.42|1100.92|1100.55|1098.05|0
1674673200000|2023-01-25 19:00:00|1102.95|1100.45|1103.91|1101.41|1104.16|1101.66|1102.24|1099.74|0
1674676800000|2023-01-25 20:00:00|1104.14|1101.64|1104.51|1102.01|1104.64|1102.14|1103.43|1100.93|0
1674680400000|2023-01-25 21:00:00|1104.61|1102.11|1104.18|1101.68|1105.58|1103.08|1103.65|1101.15|0
1674684000000|2023-01-25 22:00:00|1104.13|1101.63|1105.25|1102.75|1105.25|1102.75|1104.01|1101.51|0
1674687600000|2023-01-25 23:00:00|1105.37|1102.87|1106.11|1103.61|1106.44|1103.94|1104.99|1102.49|0
1674691200000|2023-01-26 00:00:00|1106.12|1103.62|1106.1|1103.6|1107.28|1104.78|1105.87|1103.37|0
1674694800000|2023-01-26 01:00:00|1105.99|1103.49|1105.64|1103.14|1105.99|1103.49|1105.16|1102.66|0
1674698400000|2023-01-26 02:00:00|1105.43|1102.93|1104.44|1101.94|1106.06|1103.56|1104.44|1101.94|0
1674702000000|2023-01-26 03:00:00|1104.45|1101.95|1104.75|1102.25|1104.86|1102.36|1104.44|1101.94|0
1674705600000|2023-01-26 04:00:00|1104.85|1102.35|1105.07|1102.57|1105.07|1102.57|1104.65|1102.15|0
1674709200000|2023-01-26 05:00:00|1105.06|1102.56|1104.92|1102.42|1105.07|1102.57|1104.06|1101.56|0
1674712800000|2023-01-26 06:00:00|1104.91|1102.41|1104.94|1102.44|1106.15|1103.65|1104.72|1102.22|0
1674716400000|2023-01-26 07:00:00|1104.93|1102.43|1104.1|1101.6|1104.93|1102.43|1103.49|1100.99|0
1674720000000|2023-01-26 08:00:00|1104.3|1101.8|1097.87|1097.37|1106.13|1105.31|1097.41|1096.91|143
1674723600000|2023-01-26 09:00:00|1097.92|1097.42|1100.82|1100.32|1101.42|1100.92|1096.62|1096.12|2
1674727200000|2023-01-26 10:00:00|1100.87|1100.37|1101.77|1101.27|1102.02|1101.52|1100.62|1100.12|0
1674730800000|2023-01-26 11:00:00|1101.72|1101.22|1097.82|1097.32|1101.82|1101.32|1097.62|1097.12|30
1674734400000|2023-01-26 12:00:00|1097.77|1097.27|1098.76|1098.26|1099.27|1098.77|1096.77|1096.27|10
1674738000000|2023-01-26 13:00:00|1098.71|1098.21|1097.81|1097.31|1099.36|1098.86|1096.61|1096.11|31
1674741600000|2023-01-26 14:00:00|1097.86|1097.36|1094.61|1094.11|1099.16|1098.66|1092.61|1092.11|39
1674745200000|2023-01-26 15:00:00|1094.71|1094.21|1093.44|1090.94|1095.63|1094.41|1092.64|1090.51|10
1674748800000|2023-01-26 16:00:00|1093.23|1090.73|1093.93|1091.43|1095.33|1092.83|1093.01|1090.51|0
1674752400000|2023-01-26 17:00:00|1094.03|1091.53|1094.56|1092.06|1095.61|1093.11|1094.03|1091.53|0
1674756000000|2023-01-26 18:00:00|1094.57|1092.07|1095.22|1092.72|1095.86|1093.36|1093.92|1091.42|0
1674759600000|2023-01-26 19:00:00|1095.21|1092.71|1096.27|1093.77|1096.48|1093.98|1094.99|1092.49|0
1674763200000|2023-01-26 20:00:00|1096.26|1093.76|1098.07|1095.57|1098.17|1095.67|1096.04|1093.54|0
1674766800000|2023-01-26 21:00:00|1097.62|1095.12|1096.45|1093.95|1097.94|1095.44|1096.24|1093.74|0
1674770400000|2023-01-26 22:00:00|1096.51|1094.01|1096.01|1093.51|1096.53|1094.03|1095.9|1093.4|0
1674774000000|2023-01-26 23:00:00|1096|1093.5|1095.42|1092.92|1096.05|1093.55|1095.31|1092.81|0
1674777600000|2023-01-27 00:00:00|1095.38|1092.88|1097.09|1094.59|1097.52|1095.02|1095.23|1092.73|0
1674781200000|2023-01-27 01:00:00|1096.89|1094.39|1096.88|1094.38|1097.31|1094.81|1096.67|1094.17|0
1674784800000|2023-01-27 02:00:00|1097.09|1094.59|1097.3|1094.8|1097.5|1095|1097.09|1094.59|0
1674788400000|2023-01-27 03:00:00|1097.2|1094.7|1096.47|1093.97|1097.3|1094.8|1096.47|1093.97|0
1674792000000|2023-01-27 04:00:00|1096.67|1094.17|1096.89|1094.39|1097.1|1094.6|1096.47|1093.97|0
1674795600000|2023-01-27 05:00:00|1097.09|1094.59|1097.1|1094.6|1097.71|1095.21|1097.09|1094.59|0
1674799200000|2023-01-27 06:00:00|1097.3|1094.8|1097.27|1094.77|1098.1|1095.6|1096.64|1094.14|0
1674802800000|2023-01-27 07:00:00|1097.17|1094.67|1096.05|1093.55|1097.17|1094.67|1096.03|1093.53|0
1674806400000|2023-01-27 08:00:00|1096.06|1093.56|1099.87|1099.37|1105.69|1105.19|1094.63|1092.13|16
1674810000000|2023-01-27 09:00:00|1099.92|1099.42|1102.82|1102.32|1104.07|1103.57|1099.17|1098.67|19
1674813600000|2023-01-27 10:00:00|1102.77|1102.27|1100.87|1100.37|1102.82|1102.32|1099.77|1099.27|0
1674817200000|2023-01-27 11:00:00|1100.92|1100.42|1104.52|1104.02|1104.57|1104.07|1100.57|1100.07|44
1674820800000|2023-01-27 12:00:00|1104.42|1103.92|1102.9|1102.4|1105.27|1104.77|1102.37|1101.87|25
1674824400000|2023-01-27 13:00:00|1102.95|1102.45|1104.35|1103.85|1104.65|1104.15|1102.9|1102.4|15
1674828000000|2023-01-27 14:00:00|1104.3|1103.8|1107.05|1106.55|1109.55|1109.05|1103.7|1103.2|44
1674831600000|2023-01-27 15:00:00|1107.15|1106.65|1109.1|1106.6|1111.27|1110.58|1106.95|1105.95|103
1674835200000|2023-01-27 16:00:00|1109.31|1106.81|1111.47|1108.97|1111.89|1109.39|1108.67|1106.17|0
1674838800000|2023-01-27 17:00:00|1111.46|1108.96|1111.92|1109.42|1112.35|1109.85|1110.84|1108.34|0
1674842400000|2023-01-27 18:00:00|1111.93|1109.43|1111.71|1109.21|1112.14|1109.64|1110.84|1108.34|0
1674846000000|2023-01-27 19:00:00|1111.72|1109.22|1112.19|1109.69|1112.4|1109.9|1111.5|1109|0
1674849600000|2023-01-27 20:00:00|1112.4|1109.9|1110.64|1108.14|1113.05|1110.55|1110.43|1107.93|0
1674853200000|2023-01-27 21:00:00|1110.6|1108.1|1110.62|1108.12|1110.96|1108.46|1110.13|1107.63|0
1674856800000|2023-01-27 22:00:00|1110.73|1108.23|1110.73|1108.23|1110.73|1108.23|1110.73|1108.23|0
1675033200000|2023-01-29 23:00:00|1108.73|1106.23|1107.6|1105.1|1109.03|1106.53|1107.18|1104.68|0
1675036800000|2023-01-30 00:00:00|1107.61|1105.11|1107.79|1105.29|1108.53|1106.03|1107.26|1104.76|0
1675040400000|2023-01-30 01:00:00|1107.9|1105.4|1106.67|1104.17|1108.09|1105.59|1106.67|1104.17|0
1675044000000|2023-01-30 02:00:00|1106.77|1104.27|1106.05|1103.55|1106.89|1104.39|1105.62|1103.12|0
1675047600000|2023-01-30 03:00:00|1105.95|1103.45|1105.94|1103.44|1106.05|1103.55|1105.41|1102.91|0
1675051200000|2023-01-30 04:00:00|1105.84|1103.34|1105.42|1102.92|1106.05|1103.55|1105.41|1102.91|0
1675054800000|2023-01-30 05:00:00|1105.41|1102.91|1103.96|1101.46|1105.42|1102.92|1103.96|1101.46|0
1675058400000|2023-01-30 06:00:00|1104.17|1101.67|1102.54|1100.04|1104.59|1102.09|1100.71|1098.21|0
1675062000000|2023-01-30 07:00:00|1102.75|1100.25|1102.44|1099.94|1102.96|1100.46|1101.47|1098.97|0
1675065600000|2023-01-30 08:00:00|1102.23|1099.73|1109.16|1108.66|1109.68|1109.18|1099.77|1097.27|6
1675069200000|2023-01-30 09:00:00|1109.21|1108.71|1110.11|1109.61|1110.46|1109.96|1108.01|1107.51|121
1675072800000|2023-01-30 10:00:00|1110.16|1109.66|1108.01|1107.51|1111.76|1111.26|1107.61|1107.11|24
1675076400000|2023-01-30 11:00:00|1108.06|1107.56|1111.16|1110.66|1111.31|1110.81|1107.71|1107.21|25
1675080000000|2023-01-30 12:00:00|1111.11|1110.61|1108.77|1108.27|1111.61|1111.11|1108.77|1108.27|1
1675083600000|2023-01-30 13:00:00|1108.67|1108.17|1106.82|1106.32|1108.97|1108.47|1105.57|1105.07|10
1675087200000|2023-01-30 14:00:00|1106.77|1106.27|1106.82|1106.32|1108.37|1107.87|1105.52|1105.02|27
1675090800000|2023-01-30 15:00:00|1106.77|1106.27|1107.74|1105.24|1109.32|1108.82|1105.82|1103.32|329
1675094400000|2023-01-30 16:00:00|1107.53|1105.03|1107.55|1105.05|1109.04|1106.54|1106.24|1103.74|0
1675098000000|2023-01-30 17:00:00|1107.34|1104.84|1106.66|1104.16|1107.77|1105.27|1106.24|1103.74|0
1675101600000|2023-01-30 18:00:00|1106.65|1104.15|1107.08|1104.58|1107.95|1105.45|1106.22|1103.72|0
1675105200000|2023-01-30 19:00:00|1107.07|1104.57|1106.4|1103.9|1107.3|1104.8|1105.76|1103.26|0
1675108800000|2023-01-30 20:00:00|1106.41|1103.91|1105.54|1103.04|1106.84|1104.34|1105.12|1102.62|0
1675112400000|2023-01-30 21:00:00|1105.62|1103.12|1106.9|1104.4|1107.18|1104.68|1105.62|1103.12|0
1675116000000|2023-01-30 22:00:00|1106.86|1104.36|1104.79|1102.29|1106.96|1104.46|1104.54|1102.04|0
1675119600000|2023-01-30 23:00:00|1104.77|1102.27|1105.58|1103.08|1105.58|1103.08|1104.37|1101.87|0
1675123200000|2023-01-31 00:00:00|1105.65|1103.15|1104.83|1102.33|1105.65|1103.15|1103.99|1101.49|0
1675126800000|2023-01-31 01:00:00|1104.82|1102.32|1104.2|1101.7|1104.84|1102.34|1103.76|1101.26|0
1675130400000|2023-01-31 02:00:00|1104.31|1101.81|1103.57|1101.07|1104.62|1102.12|1103.15|1100.65|0
1675134000000|2023-01-31 03:00:00|1103.67|1101.17|1101.24|1098.74|1103.67|1101.17|1101.03|1098.53|0
1675137600000|2023-01-31 04:00:00|1101.14|1098.64|1101.67|1099.17|1101.87|1099.37|1100.82|1098.32|0
1675141200000|2023-01-31 05:00:00|1101.66|1099.16|1101.24|1098.74|1102.51|1100.01|1101.03|1098.53|0
1675144800000|2023-01-31 06:00:00|1101.03|1098.53|1102.09|1099.59|1102.3|1099.8|1100.83|1098.33|0
1675148400000|2023-01-31 07:00:00|1102.08|1099.58|1104.2|1101.7|1104.62|1102.12|1101.67|1099.17|0
1675152000000|2023-01-31 08:00:00|1104.21|1101.71|1105.41|1104.91|1109.71|1109.21|1103.79|1101.29|0
1675155600000|2023-01-31 09:00:00|1105.46|1104.96|1101.16|1100.66|1105.81|1105.31|1100.46|1099.96|6
1675159200000|2023-01-31 10:00:00|1101.11|1100.61|1101.56|1101.06|1101.96|1101.46|1099.26|1098.76|0
1675162800000|2023-01-31 11:00:00|1101.51|1101.01|1102.76|1102.26|1103.06|1102.56|1101.46|1100.96|5
1675166400000|2023-01-31 12:00:00|1102.81|1102.31|1105.05|1104.55|1105.35|1104.85|1102.36|1101.86|40
1675170000000|2023-01-31 13:00:00|1105.1|1104.6|1105.85|1105.35|1107.05|1106.55|1104.6|1104.1|37
1675173600000|2023-01-31 14:00:00|1105.8|1105.3|1103.75|1103.25|1105.8|1105.3|1101.2|1100.7|97
1675177200000|2023-01-31 15:00:00|1103.8|1103.3|1107.77|1105.27|1107.97|1105.96|1102.8|1102.3|207
1675180800000|2023-01-31 16:00:00|1107.78|1105.28|1108.39|1105.89|1109.03|1106.53|1107.78|1105.28|0
1675184400000|2023-01-31 17:00:00|1108.6|1106.1|1108.84|1106.34|1109.47|1106.97|1107.95|1105.45|0
1675188000000|2023-01-31 18:00:00|1108.85|1106.35|1109.76|1107.26|1109.76|1107.26|1108.41|1105.91|0
1675191600000|2023-01-31 19:00:00|1109.77|1107.27|1110.19|1107.69|1110.61|1108.11|1109.75|1107.25|0
1675195200000|2023-01-31 20:00:00|1110.2|1107.7|1112.99|1110.49|1112.99|1110.49|1109.52|1107.02|0
1675198800000|2023-01-31 21:00:00|1112.86|1110.36|1111.82|1109.32|1112.86|1110.36|1111.44|1108.94|0
1675202400000|2023-01-31 22:00:00|1111.76|1109.26|1111.93|1109.43|1112.01|1109.51|1111.71|1109.21|0
1675206000000|2023-01-31 23:00:00|1111.92|1109.42|1111.01|1108.51|1111.93|1109.43|1110.65|1108.15|0
1675209600000|2023-02-01 00:00:00|1111.03|1108.53|1110.43|1107.93|1111.9|1109.4|1110.42|1107.92|0
1675213200000|2023-02-01 01:00:00|1110.42|1107.92|1110.44|1107.94|1111.05|1108.55|1109.81|1107.31|0
1675216800000|2023-02-01 02:00:00|1110.43|1107.93|1109.81|1107.31|1110.44|1107.94|1109.6|1107.1|0
1675220400000|2023-02-01 03:00:00|1109.6|1107.1|1110.24|1107.74|1110.87|1108.37|1109.6|1107.1|0
1675224000000|2023-02-01 04:00:00|1110.03|1107.53|1111.23|1108.73|1111.46|1108.96|1110.03|1107.53|0
1675227600000|2023-02-01 05:00:00|1111.01|1108.51|1111.18|1108.68|1111.41|1108.91|1110.96|1108.46|0
1675231200000|2023-02-01 06:00:00|1111.07|1108.57|1110.74|1108.24|1111.18|1108.68|1110.52|1108.02|0
1675234800000|2023-02-01 07:00:00|1110.52|1108.02|1110.61|1108.11|1110.93|1108.43|1109.65|1107.15|0
1675238400000|2023-02-01 08:00:00|1110.4|1107.9|1114.61|1114.11|1115.86|1115.36|1109.74|1107.24|11
1675242000000|2023-02-01 09:00:00|1115.11|1114.61|1115.92|1115.42|1117.92|1117.42|1113.72|1113.22|41
1675245600000|2023-02-01 10:00:00|1116.07|1115.57|1114.12|1113.62|1117.32|1116.82|1114.12|1113.62|3
1675249200000|2023-02-01 11:00:00|1114.17|1113.67|1115.87|1115.37|1116.02|1115.52|1113.97|1113.47|13
1675252800000|2023-02-01 12:00:00|1115.92|1115.42|1116.17|1115.67|1117.47|1116.97|1115.47|1114.97|0
1675256400000|2023-02-01 13:00:00|1116.22|1115.72|1115.67|1115.17|1117.22|1116.72|1115.57|1115.07|18
1675260000000|2023-02-01 14:00:00|1115.72|1115.22|1117.07|1116.57|1118.12|1117.62|1115.57|1115.07|56
1675263600000|2023-02-01 15:00:00|1117.17|1116.67|1113.88|1111.38|1117.17|1116.67|1113.66|1111.16|312
1675267200000|2023-02-01 16:00:00|1113.89|1111.39|1115.66|1113.16|1116.58|1114.08|1113.88|1111.38|0
1675270800000|2023-02-01 17:00:00|1115.44|1112.94|1113.88|1111.38|1115.67|1113.17|1113.66|1111.16|0
1675274400000|2023-02-01 18:00:00|1113.89|1111.39|1115.78|1113.28|1115.91|1113.41|1113.66|1111.16|0
1675278000000|2023-02-01 19:00:00|1115.67|1113.17|1120.71|1118.21|1121.86|1119.36|1112.71|1110.21|0
1675281600000|2023-02-01 20:00:00|1120.72|1118.22|1122.54|1120.04|1125.97|1123.47|1120.49|1117.99|0
1675285200000|2023-02-01 21:00:00|1122.72|1120.22|1121.85|1119.35|1124.47|1121.97|1121.81|1119.31|0
1675288800000|2023-02-01 22:00:00|1121.86|1119.36|1122.33|1119.83|1122.38|1119.88|1121.83|1119.33|0
1675292400000|2023-02-01 23:00:00|1122.29|1119.79|1122.48|1119.98|1123.44|1120.94|1121.8|1119.3|0
1675296000000|2023-02-02 00:00:00|1122.46|1119.96|1121.7|1119.2|1122.59|1120.09|1120.25|1117.75|0
1675299600000|2023-02-02 01:00:00|1121.81|1119.31|1121.25|1118.75|1122.59|1120.09|1120.57|1118.07|0
1675303200000|2023-02-02 02:00:00|1121.24|1118.74|1120.56|1118.06|1121.47|1118.97|1119.68|1117.18|0
1675306800000|2023-02-02 03:00:00|1120.45|1117.95|1121.02|1118.52|1121.47|1118.97|1120.12|1117.62|0
1675310400000|2023-02-02 04:00:00|1121.03|1118.53|1121.92|1119.42|1121.92|1119.42|1121.02|1118.52|0
1675314000000|2023-02-02 05:00:00|1122.14|1119.64|1121.03|1118.53|1122.14|1119.64|1120.81|1118.31|0
1675317600000|2023-02-02 06:00:00|1121.14|1118.64|1120.6|1118.1|1121.26|1118.76|1120.15|1117.65|0
1675321200000|2023-02-02 07:00:00|1120.38|1117.88|1120.08|1117.58|1121.87|1119.37|1119.93|1117.43|0
1675324800000|2023-02-02 08:00:00|1120.09|1117.59|1118.2|1117.7|1120.09|1119.11|1115.41|1114.91|43
1675328400000|2023-02-02 09:00:00|1118.1|1117.6|1117.15|1116.65|1119.2|1118.7|1114.7|1114.2|39
1675332000000|2023-02-02 10:00:00|1117.1|1116.6|1106.1|1105.6|1119.55|1119.05|1106|1105.5|25
1675335600000|2023-02-02 11:00:00|1106.25|1105.75|1108.35|1107.85|1110.45|1109.95|1104.4|1103.9|16
1675339200000|2023-02-02 12:00:00|1108.5|1108|1108.15|1107.65|1109.05|1108.55|1105.4|1104.9|0
1675342800000|2023-02-02 13:00:00|1108.25|1107.75|1109.8|1109.3|1111.9|1111.4|1107.65|1107.15|54
1675346400000|2023-02-02 14:00:00|1109.75|1109.25|1106.5|1106|1111.95|1111.45|1102.75|1102.25|109
1675350000000|2023-02-02 15:00:00|1106.65|1106.15|1110.12|1107.62|1110.35|1107.85|1103.94|1103.44|159
1675353600000|2023-02-02 16:00:00|1109.9|1107.4|1109.01|1106.51|1111.2|1108.7|1108.82|1106.32|0
1675357200000|2023-02-02 17:00:00|1109.23|1106.73|1110.55|1108.05|1110.56|1108.06|1109|1106.5|0
1675360800000|2023-02-02 18:00:00|1110.77|1108.27|1112.54|1110.04|1112.76|1110.26|1110.54|1108.04|0
1675364400000|2023-02-02 19:00:00|1112.55|1110.05|1107.42|1104.92|1112.77|1110.27|1107.2|1104.7|0
1675368000000|2023-02-02 20:00:00|1107.63|1105.13|1110.77|1108.27|1110.98|1108.48|1107.18|1104.68|0
1675371600000|2023-02-02 21:00:00|1111.09|1108.59|1107.17|1104.67|1112.98|1110.48|1105.72|1103.22|0
1675375200000|2023-02-02 22:00:00|1107.12|1104.62|1109.15|1106.65|1109.51|1107.01|1106.9|1104.4|0
1675378800000|2023-02-02 23:00:00|1109.06|1106.56|1107.58|1105.08|1109.26|1106.76|1107.35|1104.85|0
1675382400000|2023-02-03 00:00:00|1107.62|1105.12|1109.81|1107.31|1110.03|1107.53|1107.51|1105.01|0
1675386000000|2023-02-03 01:00:00|1109.92|1107.42|1109.6|1107.1|1110.26|1107.76|1109.15|1106.65|0
1675389600000|2023-02-03 02:00:00|1109.82|1107.32|1108.72|1106.22|1109.82|1107.32|1108.39|1105.89|0
1675393200000|2023-02-03 03:00:00|1108.93|1106.43|1109.38|1106.88|1109.59|1107.09|1108.72|1106.22|0
1675396800000|2023-02-03 04:00:00|1109.6|1107.1|1109.6|1107.1|1109.82|1107.32|1109.37|1106.87|0
1675400400000|2023-02-03 05:00:00|1109.59|1107.09|1109.59|1107.09|1110.04|1107.54|1109.16|1106.66|0
1675404000000|2023-02-03 06:00:00|1109.38|1106.88|1108.94|1106.44|1110.03|1107.53|1108.5|1106|0
1675407600000|2023-02-03 07:00:00|1108.95|1106.45|1106.55|1104.05|1108.95|1106.45|1106.11|1103.61|0
1675411200000|2023-02-03 08:00:00|1106.76|1104.26|1105.93|1105.43|1106.77|1105.63|1099.09|1098.59|49
1675414800000|2023-02-03 09:00:00|1105.88|1105.38|1107.13|1106.63|1109.63|1109.13|1103.23|1102.73|15
1675418400000|2023-02-03 10:00:00|1107.08|1106.58|1107.18|1106.68|1108.13|1107.63|1106.23|1105.73|5
1675422000000|2023-02-03 11:00:00|1107.23|1106.73|1107.33|1106.83|1108.28|1107.78|1105.13|1104.63|25
1675425600000|2023-02-03 12:00:00|1107.38|1106.88|1107.85|1107.35|1107.9|1107.4|1105.63|1105.13|1
1675429200000|2023-02-03 13:00:00|1107.9|1107.4|1108.85|1108.35|1110.05|1109.55|1105.75|1105.25|11
1675432800000|2023-02-03 14:00:00|1108.8|1108.3|1117.15|1116.65|1118.4|1117.9|1106.2|1105.7|96
1675436400000|2023-02-03 15:00:00|1117.1|1116.6|1120.26|1117.76|1121.81|1119.31|1116.15|1115.33|109
1675440000000|2023-02-03 16:00:00|1120.37|1117.87|1119.79|1117.29|1122.91|1120.41|1119.78|1117.28|0
1675443600000|2023-02-03 17:00:00|1119.78|1117.28|1119.11|1116.61|1122.03|1119.53|1119.1|1116.6|0
1675447200000|2023-02-03 18:00:00|1119.1|1116.6|1118.19|1115.69|1119.55|1117.05|1116.4|1113.9|0
1675450800000|2023-02-03 19:00:00|1118.18|1115.68|1117.27|1114.77|1118.85|1116.35|1116.83|1114.33|0
1675454400000|2023-02-03 20:00:00|1117.05|1114.55|1118.6|1116.1|1119.04|1116.54|1116.38|1113.88|0
1675458000000|2023-02-03 21:00:00|1118.38|1115.88|1118.16|1115.66|1118.38|1115.88|1117.75|1115.25|0
1673910000000|2023-01-16 23:00:00|1100.02|1097.52|1101.02|1098.52|1101.64|1099.14|1100.02|1097.52|0
1673913600000|2023-01-17 00:00:00|1101.08|1098.58|1100.78|1098.28|1101.92|1099.42|1100.3|1097.8|0
1673917200000|2023-01-17 01:00:00|1100.88|1098.38|1100.13|1097.63|1101.4|1098.9|1100.13|1097.63|0
1673920800000|2023-01-17 02:00:00|1100.14|1097.64|1100.91|1098.41|1102.97|1100.47|1100.13|1097.63|0
1673924400000|2023-01-17 03:00:00|1100.92|1098.42|1100.71|1098.21|1101.13|1098.63|1100.28|1097.78|0
1673928000000|2023-01-17 04:00:00|1100.82|1098.32|1100.5|1098|1100.92|1098.42|1100.29|1097.79|0
1673931600000|2023-01-17 05:00:00|1100.71|1098.21|1101.09|1098.59|1101.09|1098.59|1099.67|1097.17|0
1673935200000|2023-01-17 06:00:00|1101.19|1098.69|1099.07|1096.57|1101.92|1099.42|1099.07|1096.57|0
1673938800000|2023-01-17 07:00:00|1099.18|1096.68|1100.21|1097.71|1101.34|1098.84|1098.86|1096.36|0
1673942400000|2023-01-17 08:00:00|1100.11|1097.61|1100.22|1099.72|1102.51|1102.01|1097.56|1097.06|78
1673946000000|2023-01-17 09:00:00|1100.12|1099.62|1098.02|1097.52|1101.92|1101.42|1096.82|1096.32|869
1673949600000|2023-01-17 10:00:00|1098.12|1097.62|1094.42|1093.92|1098.57|1098.07|1093.22|1092.72|22
1673953200000|2023-01-17 11:00:00|1094.32|1093.82|1095.17|1094.67|1097.12|1096.62|1093.97|1093.47|18
1673956800000|2023-01-17 12:00:00|1095.12|1094.62|1100.18|1099.68|1100.23|1099.73|1094.57|1094.07|4
1673960400000|2023-01-17 13:00:00|1100.23|1099.73|1103.63|1103.13|1104.28|1103.78|1100.08|1099.58|416
1673964000000|2023-01-17 14:00:00|1103.58|1103.08|1111.78|1111.28|1112.88|1112.38|1103.48|1102.98|120
1673967600000|2023-01-17 15:00:00|1111.73|1111.23|1109.61|1107.11|1112.61|1111.78|1108.16|1105.66|178
1673971200000|2023-01-17 16:00:00|1109.41|1106.91|1111.46|1108.96|1111.88|1109.38|1108.1|1105.6|0
1673974800000|2023-01-17 17:00:00|1111.47|1108.97|1111.66|1109.16|1111.89|1109.39|1110.59|1108.09|0
1673978400000|2023-01-17 18:00:00|1111.67|1109.17|1111.69|1109.19|1112.11|1109.61|1111.44|1108.94|0
1673982000000|2023-01-17 19:00:00|1111.7|1109.2|1111.46|1108.96|1112.12|1109.62|1110.6|1108.1|0
1673985600000|2023-01-17 20:00:00|1111.25|1108.75|1111.33|1108.83|1111.89|1109.39|1110.78|1108.28|0
1673989200000|2023-01-17 21:00:00|1111.41|1108.91|1111.2|1108.7|1111.92|1109.42|1111.14|1108.64|0
1673992800000|2023-01-17 22:00:00|1111.16|1108.66|1111.05|1108.55|1111.29|1108.79|1111.01|1108.51|0
1673996400000|2023-01-17 23:00:00|1111.04|1108.54|1109.63|1107.13|1111.04|1108.54|1108.97|1106.47|0
1674000000000|2023-01-18 00:00:00|1109.56|1107.06|1109.52|1107.02|1109.76|1107.26|1109.03|1106.53|0
1674003600000|2023-01-18 01:00:00|1109.73|1107.23|1110.15|1107.65|1110.37|1107.87|1109.52|1107.02|0
1674007200000|2023-01-18 02:00:00|1110.25|1107.75|1113.22|1110.72|1115.45|1112.95|1109.73|1107.23|0
1674010800000|2023-01-18 03:00:00|1113.12|1110.62|1112.84|1110.34|1114.75|1112.25|1112.42|1109.92|0
1674014400000|2023-01-18 04:00:00|1112.85|1110.35|1113.9|1111.4|1113.91|1111.41|1112.85|1110.35|0
1674018000000|2023-01-18 05:00:00|1114.11|1111.61|1113.69|1111.19|1114.31|1111.81|1113.27|1110.77|0
1674021600000|2023-01-18 06:00:00|1113.48|1110.98|1113.1|1110.6|1114.33|1111.83|1112.67|1110.17|0
1674025200000|2023-01-18 07:00:00|1113.3|1110.8|1111.88|1109.38|1113.72|1111.22|1110.71|1108.21|0
1674028800000|2023-01-18 08:00:00|1111.99|1109.49|1103.43|1102.93|1113.89|1111.39|1100.89|1100.39|240
1674032400000|2023-01-18 09:00:00|1103.38|1102.88|1107.88|1107.38|1108.18|1107.68|1101.18|1100.68|337
1674036000000|2023-01-18 10:00:00|1107.78|1107.28|1106.73|1106.23|1107.83|1107.33|1104.48|1103.98|12
1674039600000|2023-01-18 11:00:00|1106.68|1106.18|1109.73|1109.23|1110.43|1109.93|1106.68|1106.18|313
1674043200000|2023-01-18 12:00:00|1109.63|1109.13|1110.08|1109.58|1111.13|1110.63|1108.33|1107.83|9
1674046800000|2023-01-18 13:00:00|1109.98|1109.48|1109.83|1109.33|1110.98|1110.48|1108.63|1108.13|411
1674050400000|2023-01-18 14:00:00|1109.78|1109.28|1113.98|1113.48|1115.08|1114.58|1107.28|1106.78|1116
1674054000000|2023-01-18 15:00:00|1114.03|1113.53|1111.58|1109.08|1115.08|1114.58|1110.48|1108.01|1015
1674057600000|2023-01-18 16:00:00|1111.38|1108.88|1109.18|1106.68|1111.8|1109.3|1108.32|1105.82|0
1674061200000|2023-01-18 17:00:00|1109.17|1106.67|1107.64|1105.14|1109.39|1106.89|1107.43|1104.93|0
1674064800000|2023-01-18 18:00:00|1107.65|1105.15|1107.86|1105.36|1108.3|1105.8|1106.57|1104.07|0
1674068400000|2023-01-18 19:00:00|1107.87|1105.37|1107.42|1104.92|1108.29|1105.79|1107.21|1104.71|0
1674072000000|2023-01-18 20:00:00|1107.21|1104.71|1104.96|1102.46|1107.45|1104.95|1104.64|1102.14|0
1674075600000|2023-01-18 21:00:00|1104.9|1102.4|1104.9|1102.4|1105.02|1102.52|1104.6|1102.1|0
1674079200000|2023-01-18 22:00:00|1104.88|1102.38|1101.64|1099.14|1104.9|1102.4|1101.56|1099.06|0
1674082800000|2023-01-18 23:00:00|1101.63|1099.13|1100.9|1098.4|1101.88|1099.38|1100.66|1098.16|0
1674086400000|2023-01-19 00:00:00|1100.83|1098.33|1099.09|1096.59|1101.26|1098.76|1098.99|1096.49|0
1674090000000|2023-01-19 01:00:00|1099.2|1096.7|1095.4|1092.9|1100.04|1097.54|1095.19|1092.69|0
1674093600000|2023-01-19 02:00:00|1095.61|1093.11|1096.04|1093.54|1096.04|1093.54|1095.18|1092.68|0
1674097200000|2023-01-19 03:00:00|1096.25|1093.75|1095.82|1093.32|1096.46|1093.96|1095.81|1093.31|0
1674100800000|2023-01-19 04:00:00|1095.92|1093.42|1095.93|1093.43|1096.25|1093.75|1095.82|1093.32|0
1674104400000|2023-01-19 05:00:00|1096.03|1093.53|1095.4|1092.9|1096.24|1093.74|1095.39|1092.89|0
1674108000000|2023-01-19 06:00:00|1095.6|1093.1|1094.97|1092.47|1095.61|1093.11|1094.97|1092.47|0
1674111600000|2023-01-19 07:00:00|1095.17|1092.67|1094.36|1091.86|1096.83|1094.33|1093.31|1090.81|0
1674115200000|2023-01-19 08:00:00|1094.77|1092.27|1095.63|1095.13|1099.78|1099.28|1091.93|1090.28|12397
1674118800000|2023-01-19 09:00:00|1095.78|1095.28|1095.78|1095.28|1097.38|1096.88|1094.58|1094.08|54
1674122400000|2023-01-19 10:00:00|1095.83|1095.33|1095.28|1094.78|1096.38|1095.88|1093.73|1093.23|179
1674126000000|2023-01-19 11:00:00|1095.33|1094.83|1093.38|1092.88|1096.68|1096.18|1093.23|1092.73|0
1674129600000|2023-01-19 12:00:00|1093.28|1092.78|1092.27|1091.77|1093.58|1093.08|1091.82|1091.32|102
1674133200000|2023-01-19 13:00:00|1092.32|1091.82|1096.02|1095.52|1096.22|1095.72|1092.32|1091.82|326
1674136800000|2023-01-19 14:00:00|1095.82|1095.32|1096.52|1096.02|1098.82|1098.32|1093.32|1092.82|226
1674140400000|2023-01-19 15:00:00|1096.47|1095.97|1095.48|1092.98|1098.05|1096.92|1094.83|1092.33|381
1674144000000|2023-01-19 16:00:00|1095.47|1092.97|1094.23|1091.73|1096.58|1094.08|1092.19|1089.69|0
1674147600000|2023-01-19 17:00:00|1094.44|1091.94|1094.9|1092.4|1096.37|1093.87|1093.82|1091.32|0
1674151200000|2023-01-19 18:00:00|1094.69|1092.19|1097.04|1094.54|1097.92|1095.42|1094.69|1092.19|0
1674154800000|2023-01-19 19:00:00|1097.05|1094.55|1097.71|1095.21|1098.16|1095.66|1096.18|1093.68|0
1674158400000|2023-01-19 20:00:00|1097.92|1095.42|1096.76|1094.26|1098.15|1095.65|1096.55|1094.05|0
1674162000000|2023-01-19 21:00:00|1096.77|1094.27|1097.66|1095.16|1098.96|1096.46|1096.77|1094.27|0
1674165600000|2023-01-19 22:00:00|1097.7|1095.2|1099.02|1096.52|1099.04|1096.54|1097.36|1094.86|0
1674169200000|2023-01-19 23:00:00|1099.03|1096.53|1097.78|1095.28|1099.47|1096.97|1097.78|1095.28|0
1674172800000|2023-01-20 00:00:00|1097.77|1095.27|1098.84|1096.34|1099.06|1096.56|1095.96|1093.46|0
1674176400000|2023-01-20 01:00:00|1098.85|1096.35|1099.06|1096.56|1099.48|1096.98|1097.81|1095.31|0
1674180000000|2023-01-20 02:00:00|1098.96|1096.46|1098.21|1095.71|1099.06|1096.56|1098.21|1095.71|0
1674183600000|2023-01-20 03:00:00|1098.22|1095.72|1098.84|1096.34|1099.05|1096.55|1098.21|1095.71|0
1674187200000|2023-01-20 04:00:00|1098.85|1096.35|1098.85|1096.35|1099.06|1096.56|1098.63|1096.13|0
1674190800000|2023-01-20 05:00:00|1099.06|1096.56|1099.27|1096.77|1099.27|1096.77|1098.85|1096.35|0
1674194400000|2023-01-20 06:00:00|1099.28|1096.78|1099.06|1096.56|1099.69|1097.19|1098.84|1096.34|0
1674198000000|2023-01-20 07:00:00|1099.26|1096.76|1100.34|1097.84|1100.97|1098.47|1098.84|1096.34|0
1674201600000|2023-01-20 08:00:00|1100.54|1098.04|1103.58|1103.08|1106.24|1105.74|1099.08|1096.58|1
1674205200000|2023-01-20 09:00:00|1103.48|1102.98|1098.48|1097.98|1103.58|1103.08|1098.13|1097.63|0
1674208800000|2023-01-20 10:00:00|1098.53|1098.03|1099.88|1099.38|1100.63|1100.13|1096.63|1096.13|3
1674212400000|2023-01-20 11:00:00|1099.83|1099.33|1097.73|1097.23|1100.63|1100.13|1097.43|1096.93|42
1674216000000|2023-01-20 12:00:00|1097.68|1097.18|1097.32|1096.82|1097.78|1097.28|1096.53|1096.03|210
1674219600000|2023-01-20 13:00:00|1097.37|1096.87|1099.07|1098.57|1099.37|1098.87|1097.12|1096.62|33
1674223200000|2023-01-20 14:00:00|1099.02|1098.52|1099.52|1099.02|1100.57|1100.07|1097.02|1096.52|27
1674226800000|2023-01-20 15:00:00|1099.57|1099.07|1098.74|1096.24|1100.92|1100.42|1097.16|1096.21|12
1674230400000|2023-01-20 16:00:00|1098.53|1096.03|1099.64|1097.14|1100.92|1098.42|1098.53|1096.03|23
1674234000000|2023-01-20 17:00:00|1099.65|1097.15|1099.85|1097.35|1100.29|1097.79|1099.64|1097.14|0
1674237600000|2023-01-20 18:00:00|1099.86|1097.36|1101.81|1099.31|1102.23|1099.73|1098.98|1096.48|0
1674241200000|2023-01-20 19:00:00|1101.82|1099.32|1102.9|1100.4|1102.9|1100.4|1101.6|1099.1|0
1674244800000|2023-01-20 20:00:00|1102.91|1100.41|1105.28|1102.78|1105.28|1102.78|1102.91|1100.41|0
1674248400000|2023-01-20 21:00:00|1105.27|1102.77|1105.09|1102.59|1105.27|1102.77|1104.34|1101.84|0
1674252000000|2023-01-20 22:00:00|1105.69|1103.19|1105.69|1103.19|1105.69|1103.19|1105.69|1103.19|0
1674428400000|2023-01-22 23:00:00|1106.94|1104.44|1105.85|1103.35|1107.58|1105.08|1105.62|1103.12|0
1674432000000|2023-01-23 00:00:00|1105.86|1103.36|1105.75|1103.25|1106.45|1103.95|1105.18|1102.68|0
1674435600000|2023-01-23 01:00:00|1106.02|1103.52|1106.24|1103.74|1106.45|1103.95|1105.81|1103.31|0
1674439200000|2023-01-23 02:00:00|1106.03|1103.53|1106.64|1104.14|1106.87|1104.37|1106.03|1103.53|0
1674442800000|2023-01-23 03:00:00|1106.65|1104.15|1106.44|1103.94|1106.66|1104.16|1106.44|1103.94|0
1674446400000|2023-01-23 04:00:00|1106.45|1103.95|1106.65|1104.15|1106.66|1104.16|1105.81|1103.31|0
1674450000000|2023-01-23 05:00:00|1106.45|1103.95|1107.24|1104.74|1107.46|1104.96|1105.82|1103.32|0
1674453600000|2023-01-23 06:00:00|1107.03|1104.53|1107.46|1104.96|1107.68|1105.18|1106.81|1104.31|0
1674457200000|2023-01-23 07:00:00|1107.25|1104.75|1106.33|1103.83|1107.7|1105.2|1104.96|1102.46|0
1674460800000|2023-01-23 08:00:00|1106.43|1103.93|1104.45|1103.95|1108.71|1108.05|1101.5|1101|68
1674464400000|2023-01-23 09:00:00|1104.4|1103.9|1104.92|1104.42|1108.67|1108.17|1103.8|1103.3|144
1674468000000|2023-01-23 10:00:00|1104.82|1104.32|1106.22|1105.72|1106.57|1106.07|1102.67|1102.17|78
1674471600000|2023-01-23 11:00:00|1106.17|1105.67|1104.92|1104.42|1106.17|1105.67|1104.22|1103.72|50
1674475200000|2023-01-23 12:00:00|1104.97|1104.47|1106.68|1106.18|1107.13|1106.63|1104.47|1103.97|10
1674478800000|2023-01-23 13:00:00|1106.63|1106.13|1106.88|1106.38|1108.73|1108.23|1106.23|1105.73|133
1674482400000|2023-01-23 14:00:00|1106.93|1106.43|1106.18|1105.68|1108.63|1108.13|1104.88|1104.38|112
1674486000000|2023-01-23 15:00:00|1106.13|1105.63|1110.5|1108|1110.73|1108.23|1105.53|1105.03|365
1674489600000|2023-01-23 16:00:00|1110.51|1108.01|1112.26|1109.76|1113.13|1110.63|1110.51|1108.01|0
1674493200000|2023-01-23 17:00:00|1112.25|1109.75|1112.47|1109.97|1112.48|1109.98|1110.95|1108.45|0
1674496800000|2023-01-23 18:00:00|1112.26|1109.76|1113.74|1111.24|1114.2|1111.7|1112.26|1109.76|0
1674500400000|2023-01-23 19:00:00|1113.53|1111.03|1111.31|1108.81|1113.74|1111.24|1110.43|1107.93|0
1674504000000|2023-01-23 20:00:00|1111.42|1108.92|1113.86|1111.36|1113.87|1111.37|1111.07|1108.57|0
1674507600000|2023-01-23 21:00:00|1113.67|1111.17|1113.86|1111.36|1113.86|1111.36|1112.8|1110.3|0
1674511200000|2023-01-23 22:00:00|1113.89|1111.39|1112.76|1110.26|1113.89|1111.39|1112.67|1110.17|0
1674514800000|2023-01-23 23:00:00|1112.8|1110.3|1111.94|1109.44|1112.84|1110.34|1111.71|1109.21|0
1674518400000|2023-01-24 00:00:00|1111.88|1109.38|1111.68|1109.18|1112.27|1109.77|1111.26|1108.76|0
1674522000000|2023-01-24 01:00:00|1111.69|1109.19|1112.51|1110.01|1112.95|1110.45|1111.47|1108.97|0
1674525600000|2023-01-24 02:00:00|1112.52|1110.02|1112.73|1110.23|1112.97|1110.47|1112.29|1109.79|0
1674529200000|2023-01-24 03:00:00|1112.95|1110.45|1112.51|1110.01|1112.95|1110.45|1112.51|1110.01|0
1674532800000|2023-01-24 04:00:00|1112.62|1110.12|1112.96|1110.46|1112.96|1110.46|1112.5|1110|0
1674536400000|2023-01-24 05:00:00|1113.18|1110.68|1113.62|1111.12|1113.64|1111.14|1113.18|1110.68|0
1674540000000|2023-01-24 06:00:00|1113.51|1111.01|1113.29|1110.79|1114.28|1111.78|1112.95|1110.45|0
1674543600000|2023-01-24 07:00:00|1113.4|1110.9|1111.84|1109.34|1113.4|1110.9|1110.95|1108.45|0
1674547200000|2023-01-24 08:00:00|1112.06|1109.56|1107.68|1107.18|1119.95|1119.45|1107.48|1106.98|12
1674550800000|2023-01-24 09:00:00|1107.73|1107.23|1103.23|1102.73|1108.23|1107.73|1102.63|1102.13|86
1674554400000|2023-01-24 10:00:00|1103.28|1102.78|1103.88|1103.38|1105.13|1104.63|1102.48|1101.98|23
1674558000000|2023-01-24 11:00:00|1103.93|1103.43|1107.48|1106.98|1107.73|1107.23|1103.28|1102.78|127
1674561600000|2023-01-24 12:00:00|1107.53|1107.03|1106.22|1105.72|1108.13|1107.63|1105.68|1105.18|12
1674565200000|2023-01-24 13:00:00|1106.27|1105.77|1104.77|1104.27|1106.27|1105.77|1103.67|1103.17|14
1674568800000|2023-01-24 14:00:00|1104.82|1104.32|1099.37|1098.87|1104.87|1104.37|1098.82|1098.32|160
1674572400000|2023-01-24 15:00:00|1099.47|1098.97|1103.28|1100.78|1103.73|1101.23|1097.87|1097.18|123
1674576000000|2023-01-24 16:00:00|1103.29|1100.79|1103.91|1101.41|1104.15|1101.65|1102.59|1100.09|0
1674579600000|2023-01-24 17:00:00|1103.69|1101.19|1103.48|1100.98|1104.38|1101.88|1103|1100.5|0
1674583200000|2023-01-24 18:00:00|1103.47|1100.97|1104.39|1101.89|1104.63|1102.13|1102.79|1100.29|0
1674586800000|2023-01-24 19:00:00|1104.38|1101.88|1104.39|1101.89|1104.62|1102.12|1103.25|1100.75|0
1674590400000|2023-01-24 20:00:00|1104.4|1101.9|1103.7|1101.2|1104.62|1102.12|1102.35|1099.85|0
1674594000000|2023-01-24 21:00:00|1103.35|1100.85|1104.73|1102.23|1106.04|1103.54|1103.01|1100.51|0
1674597600000|2023-01-24 22:00:00|1104.71|1102.21|1103.5|1101|1104.8|1102.3|1103.32|1100.82|0
1674601200000|2023-01-24 23:00:00|1103.51|1101.01|1099.28|1096.78|1103.86|1101.36|1098.73|1096.23|0
1674604800000|2023-01-25 00:00:00|1099.3|1096.8|1099.65|1097.15|1100.51|1098.01|1098.98|1096.48|0
1674608400000|2023-01-25 01:00:00|1099.43|1096.93|1098.76|1096.26|1099.88|1097.38|1098.54|1096.04|0
1674612000000|2023-01-25 02:00:00|1098.54|1096.04|1100|1097.5|1100.47|1097.97|1098.54|1096.04|0
1674615600000|2023-01-25 03:00:00|1099.77|1097.27|1099.47|1096.97|1100|1097.5|1098.76|1096.26|0
1674619200000|2023-01-25 04:00:00|1099.48|1096.98|1100|1097.5|1100|1097.5|1098.77|1096.27|0
1674622800000|2023-01-25 05:00:00|1099.99|1097.49|1099|1096.5|1100.23|1097.73|1098.99|1096.49|0
1674626400000|2023-01-25 06:00:00|1099.23|1096.73|1100.17|1097.67|1100.64|1098.14|1098.53|1096.03|0
1674630000000|2023-01-25 07:00:00|1100.4|1097.9|1100.82|1098.32|1101.34|1098.84|1099.24|1096.74|0
1674633600000|2023-01-25 08:00:00|1101.05|1098.55|1102.53|1102.03|1103.43|1102.93|1097.05|1096.55|159
1674637200000|2023-01-25 09:00:00|1102.48|1101.98|1098.83|1098.33|1102.48|1101.98|1098.53|1098.03|94
1674640800000|2023-01-25 10:00:00|1098.88|1098.38|1097.08|1096.58|1099.98|1099.48|1096.58|1096.08|23
1674644400000|2023-01-25 11:00:00|1097.13|1096.63|1098.53|1098.03|1098.58|1098.08|1096.38|1095.88|34
1674648000000|2023-01-25 12:00:00|1098.43|1097.93|1100.6|1100.1|1100.7|1100.2|1097.88|1097.38|3
1674651600000|2023-01-25 13:00:00|1100.65|1100.15|1097.8|1097.3|1101.75|1101.25|1097.55|1097.05|13
1674655200000|2023-01-25 14:00:00|1097.75|1097.25|1093.85|1093.35|1100.05|1099.55|1093.8|1093.3|59
1674658800000|2023-01-25 15:00:00|1093.9|1093.4|1096.98|1094.48|1097.67|1095.17|1092.2|1090.95|534
1674662400000|2023-01-25 16:00:00|1096.97|1094.47|1100.55|1098.05|1101.04|1098.54|1096.74|1094.24|0
1674666000000|2023-01-25 17:00:00|1100.67|1098.17|1100.78|1098.28|1101.02|1098.52|1099.59|1097.09|0
1674669600000|2023-01-25 18:00:00|1100.55|1098.05|1102.72|1100.22|1103.42|1100.92|1100.55|1098.05|0
1674673200000|2023-01-25 19:00:00|1102.95|1100.45|1103.91|1101.41|1104.16|1101.66|1102.24|1099.74|0
1674676800000|2023-01-25 20:00:00|1104.14|1101.64|1104.51|1102.01|1104.64|1102.14|1103.43|1100.93|0
1674680400000|2023-01-25 21:00:00|1104.61|1102.11|1104.18|1101.68|1105.58|1103.08|1103.65|1101.15|0
1674684000000|2023-01-25 22:00:00|1104.13|1101.63|1105.25|1102.75|1105.25|1102.75|1104.01|1101.51|0
1674687600000|2023-01-25 23:00:00|1105.37|1102.87|1106.11|1103.61|1106.44|1103.94|1104.99|1102.49|0
1674691200000|2023-01-26 00:00:00|1106.12|1103.62|1106.1|1103.6|1107.28|1104.78|1105.87|1103.37|0
1674694800000|2023-01-26 01:00:00|1105.99|1103.49|1105.64|1103.14|1105.99|1103.49|1105.16|1102.66|0
1674698400000|2023-01-26 02:00:00|1105.43|1102.93|1104.44|1101.94|1106.06|1103.56|1104.44|1101.94|0
1674702000000|2023-01-26 03:00:00|1104.45|1101.95|1104.75|1102.25|1104.86|1102.36|1104.44|1101.94|0
1674705600000|2023-01-26 04:00:00|1104.85|1102.35|1105.07|1102.57|1105.07|1102.57|1104.65|1102.15|0
1674709200000|2023-01-26 05:00:00|1105.06|1102.56|1104.92|1102.42|1105.07|1102.57|1104.06|1101.56|0
1674712800000|2023-01-26 06:00:00|1104.91|1102.41|1104.94|1102.44|1106.15|1103.65|1104.72|1102.22|0
1674716400000|2023-01-26 07:00:00|1104.93|1102.43|1104.1|1101.6|1104.93|1102.43|1103.49|1100.99|0
1674720000000|2023-01-26 08:00:00|1104.3|1101.8|1097.87|1097.37|1106.13|1105.31|1097.41|1096.91|143
1674723600000|2023-01-26 09:00:00|1097.92|1097.42|1100.82|1100.32|1101.42|1100.92|1096.62|1096.12|2
1674727200000|2023-01-26 10:00:00|1100.87|1100.37|1101.77|1101.27|1102.02|1101.52|1100.62|1100.12|0
1674730800000|2023-01-26 11:00:00|1101.72|1101.22|1097.82|1097.32|1101.82|1101.32|1097.62|1097.12|30
1674734400000|2023-01-26 12:00:00|1097.77|1097.27|1098.76|1098.26|1099.27|1098.77|1096.77|1096.27|10
1674738000000|2023-01-26 13:00:00|1098.71|1098.21|1097.81|1097.31|1099.36|1098.86|1096.61|1096.11|31
1674741600000|2023-01-26 14:00:00|1097.86|1097.36|1094.61|1094.11|1099.16|1098.66|1092.61|1092.11|39
1674745200000|2023-01-26 15:00:00|1094.71|1094.21|1093.44|1090.94|1095.63|1094.41|1092.64|1090.51|10
1674748800000|2023-01-26 16:00:00|1093.23|1090.73|1093.93|1091.43|1095.33|1092.83|1093.01|1090.51|0
1674752400000|2023-01-26 17:00:00|1094.03|1091.53|1094.56|1092.06|1095.61|1093.11|1094.03|1091.53|0
1674756000000|2023-01-26 18:00:00|1094.57|1092.07|1095.22|1092.72|1095.86|1093.36|1093.92|1091.42|0
1674759600000|2023-01-26 19:00:00|1095.21|1092.71|1096.27|1093.77|1096.48|1093.98|1094.99|1092.49|0
1674763200000|2023-01-26 20:00:00|1096.26|1093.76|1098.07|1095.57|1098.17|1095.67|1096.04|1093.54|0
1674766800000|2023-01-26 21:00:00|1097.62|1095.12|1096.45|1093.95|1097.94|1095.44|1096.24|1093.74|0
1674770400000|2023-01-26 22:00:00|1096.51|1094.01|1096.01|1093.51|1096.53|1094.03|1095.9|1093.4|0
1674774000000|2023-01-26 23:00:00|1096|1093.5|1095.42|1092.92|1096.05|1093.55|1095.31|1092.81|0
1674777600000|2023-01-27 00:00:00|1095.38|1092.88|1097.09|1094.59|1097.52|1095.02|1095.23|1092.73|0
1674781200000|2023-01-27 01:00:00|1096.89|1094.39|1096.88|1094.38|1097.31|1094.81|1096.67|1094.17|0
1674784800000|2023-01-27 02:00:00|1097.09|1094.59|1097.3|1094.8|1097.5|1095|1097.09|1094.59|0
1674788400000|2023-01-27 03:00:00|1097.2|1094.7|1096.47|1093.97|1097.3|1094.8|1096.47|1093.97|0
1674792000000|2023-01-27 04:00:00|1096.67|1094.17|1096.89|1094.39|1097.1|1094.6|1096.47|1093.97|0
1674795600000|2023-01-27 05:00:00|1097.09|1094.59|1097.1|1094.6|1097.71|1095.21|1097.09|1094.59|0
1674799200000|2023-01-27 06:00:00|1097.3|1094.8|1097.27|1094.77|1098.1|1095.6|1096.64|1094.14|0
1674802800000|2023-01-27 07:00:00|1097.17|1094.67|1096.05|1093.55|1097.17|1094.67|1096.03|1093.53|0
1674806400000|2023-01-27 08:00:00|1096.06|1093.56|1099.87|1099.37|1105.69|1105.19|1094.63|1092.13|16
1674810000000|2023-01-27 09:00:00|1099.92|1099.42|1102.82|1102.32|1104.07|1103.57|1099.17|1098.67|19
1674813600000|2023-01-27 10:00:00|1102.77|1102.27|1100.87|1100.37|1102.82|1102.32|1099.77|1099.27|0
1674817200000|2023-01-27 11:00:00|1100.92|1100.42|1104.52|1104.02|1104.57|1104.07|1100.57|1100.07|44
1674820800000|2023-01-27 12:00:00|1104.42|1103.92|1102.9|1102.4|1105.27|1104.77|1102.37|1101.87|25
1674824400000|2023-01-27 13:00:00|1102.95|1102.45|1104.35|1103.85|1104.65|1104.15|1102.9|1102.4|15
1674828000000|2023-01-27 14:00:00|1104.3|1103.8|1107.05|1106.55|1109.55|1109.05|1103.7|1103.2|44
1674831600000|2023-01-27 15:00:00|1107.15|1106.65|1109.1|1106.6|1111.27|1110.58|1106.95|1105.95|103
1674835200000|2023-01-27 16:00:00|1109.31|1106.81|1111.47|1108.97|1111.89|1109.39|1108.67|1106.17|0
1674838800000|2023-01-27 17:00:00|1111.46|1108.96|1111.92|1109.42|1112.35|1109.85|1110.84|1108.34|0
1674842400000|2023-01-27 18:00:00|1111.93|1109.43|1111.71|1109.21|1112.14|1109.64|1110.84|1108.34|0
1674846000000|2023-01-27 19:00:00|1111.72|1109.22|1112.19|1109.69|1112.4|1109.9|1111.5|1109|0
1674849600000|2023-01-27 20:00:00|1112.4|1109.9|1110.64|1108.14|1113.05|1110.55|1110.43|1107.93|0
1674853200000|2023-01-27 21:00:00|1110.6|1108.1|1110.62|1108.12|1110.96|1108.46|1110.13|1107.63|0
1674856800000|2023-01-27 22:00:00|1110.73|1108.23|1110.73|1108.23|1110.73|1108.23|1110.73|1108.23|0
1675033200000|2023-01-29 23:00:00|1108.73|1106.23|1107.6|1105.1|1109.03|1106.53|1107.18|1104.68|0
1675036800000|2023-01-30 00:00:00|1107.61|1105.11|1107.79|1105.29|1108.53|1106.03|1107.26|1104.76|0
1675040400000|2023-01-30 01:00:00|1107.9|1105.4|1106.67|1104.17|1108.09|1105.59|1106.67|1104.17|0
1675044000000|2023-01-30 02:00:00|1106.77|1104.27|1106.05|1103.55|1106.89|1104.39|1105.62|1103.12|0
1675047600000|2023-01-30 03:00:00|1105.95|1103.45|1105.94|1103.44|1106.05|1103.55|1105.41|1102.91|0
1675051200000|2023-01-30 04:00:00|1105.84|1103.34|1105.42|1102.92|1106.05|1103.55|1105.41|1102.91|0
1675054800000|2023-01-30 05:00:00|1105.41|1102.91|1103.96|1101.46|1105.42|1102.92|1103.96|1101.46|0
1675058400000|2023-01-30 06:00:00|1104.17|1101.67|1102.54|1100.04|1104.59|1102.09|1100.71|1098.21|0
1675062000000|2023-01-30 07:00:00|1102.75|1100.25|1102.44|1099.94|1102.96|1100.46|1101.47|1098.97|0
1675065600000|2023-01-30 08:00:00|1102.23|1099.73|1109.16|1108.66|1109.68|1109.18|1099.77|1097.27|6
1675069200000|2023-01-30 09:00:00|1109.21|1108.71|1110.11|1109.61|1110.46|1109.96|1108.01|1107.51|121
1675072800000|2023-01-30 10:00:00|1110.16|1109.66|1108.01|1107.51|1111.76|1111.26|1107.61|1107.11|24
1675076400000|2023-01-30 11:00:00|1108.06|1107.56|1111.16|1110.66|1111.31|1110.81|1107.71|1107.21|25
1675080000000|2023-01-30 12:00:00|1111.11|1110.61|1108.77|1108.27|1111.61|1111.11|1108.77|1108.27|1
1675083600000|2023-01-30 13:00:00|1108.67|1108.17|1106.82|1106.32|1108.97|1108.47|1105.57|1105.07|10
1675087200000|2023-01-30 14:00:00|1106.77|1106.27|1106.82|1106.32|1108.37|1107.87|1105.52|1105.02|27
1675090800000|2023-01-30 15:00:00|1106.77|1106.27|1107.74|1105.24|1109.32|1108.82|1105.82|1103.32|329
1675094400000|2023-01-30 16:00:00|1107.53|1105.03|1107.55|1105.05|1109.04|1106.54|1106.24|1103.74|0
1675098000000|2023-01-30 17:00:00|1107.34|1104.84|1106.66|1104.16|1107.77|1105.27|1106.24|1103.74|0
1675101600000|2023-01-30 18:00:00|1106.65|1104.15|1107.08|1104.58|1107.95|1105.45|1106.22|1103.72|0
1675105200000|2023-01-30 19:00:00|1107.07|1104.57|1106.4|1103.9|1107.3|1104.8|1105.76|1103.26|0
1675108800000|2023-01-30 20:00:00|1106.41|1103.91|1105.54|1103.04|1106.84|1104.34|1105.12|1102.62|0
1675112400000|2023-01-30 21:00:00|1105.62|1103.12|1106.9|1104.4|1107.18|1104.68|1105.62|1103.12|0
1675116000000|2023-01-30 22:00:00|1106.86|1104.36|1104.79|1102.29|1106.96|1104.46|1104.54|1102.04|0
1675119600000|2023-01-30 23:00:00|1104.77|1102.27|1105.58|1103.08|1105.58|1103.08|1104.37|1101.87|0
1675123200000|2023-01-31 00:00:00|1105.65|1103.15|1104.83|1102.33|1105.65|1103.15|1103.99|1101.49|0
1675126800000|2023-01-31 01:00:00|1104.82|1102.32|1104.2|1101.7|1104.84|1102.34|1103.76|1101.26|0
1675130400000|2023-01-31 02:00:00|1104.31|1101.81|1103.57|1101.07|1104.62|1102.12|1103.15|1100.65|0
1675134000000|2023-01-31 03:00:00|1103.67|1101.17|1101.24|1098.74|1103.67|1101.17|1101.03|1098.53|0
1675137600000|2023-01-31 04:00:00|1101.14|1098.64|1101.67|1099.17|1101.87|1099.37|1100.82|1098.32|0
1675141200000|2023-01-31 05:00:00|1101.66|1099.16|1101.24|1098.74|1102.51|1100.01|1101.03|1098.53|0
1675144800000|2023-01-31 06:00:00|1101.03|1098.53|1102.09|1099.59|1102.3|1099.8|1100.83|1098.33|0
1675148400000|2023-01-31 07:00:00|1102.08|1099.58|1104.2|1101.7|1104.62|1102.12|1101.67|1099.17|0
1675152000000|2023-01-31 08:00:00|1104.21|1101.71|1105.41|1104.91|1109.71|1109.21|1103.79|1101.29|0
1675155600000|2023-01-31 09:00:00|1105.46|1104.96|1101.16|1100.66|1105.81|1105.31|1100.46|1099.96|6
1675159200000|2023-01-31 10:00:00|1101.11|1100.61|1101.56|1101.06|1101.96|1101.46|1099.26|1098.76|0
1675162800000|2023-01-31 11:00:00|1101.51|1101.01|1102.76|1102.26|1103.06|1102.56|1101.46|1100.96|5
1675166400000|2023-01-31 12:00:00|1102.81|1102.31|1105.05|1104.55|1105.35|1104.85|1102.36|1101.86|40
1675170000000|2023-01-31 13:00:00|1105.1|1104.6|1105.85|1105.35|1107.05|1106.55|1104.6|1104.1|37
1675173600000|2023-01-31 14:00:00|1105.8|1105.3|1103.75|1103.25|1105.8|1105.3|1101.2|1100.7|97
1675177200000|2023-01-31 15:00:00|1103.8|1103.3|1107.77|1105.27|1107.97|1105.96|1102.8|1102.3|207
1675180800000|2023-01-31 16:00:00|1107.78|1105.28|1108.39|1105.89|1109.03|1106.53|1107.78|1105.28|0
1675184400000|2023-01-31 17:00:00|1108.6|1106.1|1108.84|1106.34|1109.47|1106.97|1107.95|1105.45|0
1675188000000|2023-01-31 18:00:00|1108.85|1106.35|1109.76|1107.26|1109.76|1107.26|1108.41|1105.91|0
1675191600000|2023-01-31 19:00:00|1109.77|1107.27|1110.19|1107.69|1110.61|1108.11|1109.75|1107.25|0
1675195200000|2023-01-31 20:00:00|1110.2|1107.7|1112.99|1110.49|1112.99|1110.49|1109.52|1107.02|0
1675198800000|2023-01-31 21:00:00|1112.86|1110.36|1111.82|1109.32|1112.86|1110.36|1111.44|1108.94|0
1675202400000|2023-01-31 22:00:00|1111.76|1109.26|1111.93|1109.43|1112.01|1109.51|1111.71|1109.21|0
1675206000000|2023-01-31 23:00:00|1111.92|1109.42|1111.01|1108.51|1111.93|1109.43|1110.65|1108.15|0
1675209600000|2023-02-01 00:00:00|1111.03|1108.53|1110.43|1107.93|1111.9|1109.4|1110.42|1107.92|0
1675213200000|2023-02-01 01:00:00|1110.42|1107.92|1110.44|1107.94|1111.05|1108.55|1109.81|1107.31|0
1675216800000|2023-02-01 02:00:00|1110.43|1107.93|1109.81|1107.31|1110.44|1107.94|1109.6|1107.1|0
1675220400000|2023-02-01 03:00:00|1109.6|1107.1|1110.24|1107.74|1110.87|1108.37|1109.6|1107.1|0
1675224000000|2023-02-01 04:00:00|1110.03|1107.53|1111.23|1108.73|1111.46|1108.96|1110.03|1107.53|0
1675227600000|2023-02-01 05:00:00|1111.01|1108.51|1111.18|1108.68|1111.41|1108.91|1110.96|1108.46|0
1675231200000|2023-02-01 06:00:00|1111.07|1108.57|1110.74|1108.24|1111.18|1108.68|1110.52|1108.02|0
1675234800000|2023-02-01 07:00:00|1110.52|1108.02|1110.61|1108.11|1110.93|1108.43|1109.65|1107.15|0
1675238400000|2023-02-01 08:00:00|1110.4|1107.9|1114.61|1114.11|1115.86|1115.36|1109.74|1107.24|11
1675242000000|2023-02-01 09:00:00|1115.11|1114.61|1115.92|1115.42|1117.92|1117.42|1113.72|1113.22|41
1675245600000|2023-02-01 10:00:00|1116.07|1115.57|1114.12|1113.62|1117.32|1116.82|1114.12|1113.62|3
1675249200000|2023-02-01 11:00:00|1114.17|1113.67|1115.87|1115.37|1116.02|1115.52|1113.97|1113.47|13
1675252800000|2023-02-01 12:00:00|1115.92|1115.42|1116.17|1115.67|1117.47|1116.97|1115.47|1114.97|0
1675256400000|2023-02-01 13:00:00|1116.22|1115.72|1115.67|1115.17|1117.22|1116.72|1115.57|1115.07|18
1675260000000|2023-02-01 14:00:00|1115.72|1115.22|1117.07|1116.57|1118.12|1117.62|1115.57|1115.07|56
1675263600000|2023-02-01 15:00:00|1117.17|1116.67|1113.88|1111.38|1117.17|1116.67|1113.66|1111.16|312
1675267200000|2023-02-01 16:00:00|1113.89|1111.39|1115.66|1113.16|1116.58|1114.08|1113.88|1111.38|0
1675270800000|2023-02-01 17:00:00|1115.44|1112.94|1113.88|1111.38|1115.67|1113.17|1113.66|1111.16|0
1675274400000|2023-02-01 18:00:00|1113.89|1111.39|1115.78|1113.28|1115.91|1113.41|1113.66|1111.16|0
1675278000000|2023-02-01 19:00:00|1115.67|1113.17|1120.71|1118.21|1121.86|1119.36|1112.71|1110.21|0
1675281600000|2023-02-01 20:00:00|1120.72|1118.22|1122.54|1120.04|1125.97|1123.47|1120.49|1117.99|0
1675285200000|2023-02-01 21:00:00|1122.72|1120.22|1121.85|1119.35|1124.47|1121.97|1121.81|1119.31|0
1675288800000|2023-02-01 22:00:00|1121.86|1119.36|1122.33|1119.83|1122.38|1119.88|1121.83|1119.33|0
1675292400000|2023-02-01 23:00:00|1122.29|1119.79|1122.48|1119.98|1123.44|1120.94|1121.8|1119.3|0
1675296000000|2023-02-02 00:00:00|1122.46|1119.96|1121.7|1119.2|1122.59|1120.09|1120.25|1117.75|0
1675299600000|2023-02-02 01:00:00|1121.81|1119.31|1121.25|1118.75|1122.59|1120.09|1120.57|1118.07|0
1675303200000|2023-02-02 02:00:00|1121.24|1118.74|1120.56|1118.06|1121.47|1118.97|1119.68|1117.18|0
1675306800000|2023-02-02 03:00:00|1120.45|1117.95|1121.02|1118.52|1121.47|1118.97|1120.12|1117.62|0
1675310400000|2023-02-02 04:00:00|1121.03|1118.53|1121.92|1119.42|1121.92|1119.42|1121.02|1118.52|0
1675314000000|2023-02-02 05:00:00|1122.14|1119.64|1121.03|1118.53|1122.14|1119.64|1120.81|1118.31|0
1675317600000|2023-02-02 06:00:00|1121.14|1118.64|1120.6|1118.1|1121.26|1118.76|1120.15|1117.65|0
1675321200000|2023-02-02 07:00:00|1120.38|1117.88|1120.08|1117.58|1121.87|1119.37|1119.93|1117.43|0
1675324800000|2023-02-02 08:00:00|1120.09|1117.59|1118.2|1117.7|1120.09|1119.11|1115.41|1114.91|43
1675328400000|2023-02-02 09:00:00|1118.1|1117.6|1117.15|1116.65|1119.2|1118.7|1114.7|1114.2|39
1675332000000|2023-02-02 10:00:00|1117.1|1116.6|1106.1|1105.6|1119.55|1119.05|1106|1105.5|25
1675335600000|2023-02-02 11:00:00|1106.25|1105.75|1108.35|1107.85|1110.45|1109.95|1104.4|1103.9|16
1675339200000|2023-02-02 12:00:00|1108.5|1108|1108.15|1107.65|1109.05|1108.55|1105.4|1104.9|0
1675342800000|2023-02-02 13:00:00|1108.25|1107.75|1109.8|1109.3|1111.9|1111.4|1107.65|1107.15|54
1675346400000|2023-02-02 14:00:00|1109.75|1109.25|1106.5|1106|1111.95|1111.45|1102.75|1102.25|109
1675350000000|2023-02-02 15:00:00|1106.65|1106.15|1110.12|1107.62|1110.35|1107.85|1103.94|1103.44|159
1675353600000|2023-02-02 16:00:00|1109.9|1107.4|1109.01|1106.51|1111.2|1108.7|1108.82|1106.32|0
1675357200000|2023-02-02 17:00:00|1109.23|1106.73|1110.55|1108.05|1110.56|1108.06|1109|1106.5|0
1675360800000|2023-02-02 18:00:00|1110.77|1108.27|1112.54|1110.04|1112.76|1110.26|1110.54|1108.04|0
1675364400000|2023-02-02 19:00:00|1112.55|1110.05|1107.42|1104.92|1112.77|1110.27|1107.2|1104.7|0
1675368000000|2023-02-02 20:00:00|1107.63|1105.13|1110.77|1108.27|1110.98|1108.48|1107.18|1104.68|0
1675371600000|2023-02-02 21:00:00|1111.09|1108.59|1107.17|1104.67|1112.98|1110.48|1105.72|1103.22|0
1675375200000|2023-02-02 22:00:00|1107.12|1104.62|1109.15|1106.65|1109.51|1107.01|1106.9|1104.4|0
1675378800000|2023-02-02 23:00:00|1109.06|1106.56|1107.58|1105.08|1109.26|1106.76|1107.35|1104.85|0
1675382400000|2023-02-03 00:00:00|1107.62|1105.12|1109.81|1107.31|1110.03|1107.53|1107.51|1105.01|0
1675386000000|2023-02-03 01:00:00|1109.92|1107.42|1109.6|1107.1|1110.26|1107.76|1109.15|1106.65|0
1675389600000|2023-02-03 02:00:00|1109.82|1107.32|1108.72|1106.22|1109.82|1107.32|1108.39|1105.89|0
1675393200000|2023-02-03 03:00:00|1108.93|1106.43|1109.38|1106.88|1109.59|1107.09|1108.72|1106.22|0
1675396800000|2023-02-03 04:00:00|1109.6|1107.1|1109.6|1107.1|1109.82|1107.32|1109.37|1106.87|0
1675400400000|2023-02-03 05:00:00|1109.59|1107.09|1109.59|1107.09|1110.04|1107.54|1109.16|1106.66|0
1675404000000|2023-02-03 06:00:00|1109.38|1106.88|1108.94|1106.44|1110.03|1107.53|1108.5|1106|0
1675407600000|2023-02-03 07:00:00|1108.95|1106.45|1106.55|1104.05|1108.95|1106.45|1106.11|1103.61|0
1675411200000|2023-02-03 08:00:00|1106.76|1104.26|1105.93|1105.43|1106.77|1105.63|1099.09|1098.59|49
1675414800000|2023-02-03 09:00:00|1105.88|1105.38|1107.13|1106.63|1109.63|1109.13|1103.23|1102.73|15
1675418400000|2023-02-03 10:00:00|1107.08|1106.58|1107.18|1106.68|1108.13|1107.63|1106.23|1105.73|5
1675422000000|2023-02-03 11:00:00|1107.23|1106.73|1107.33|1106.83|1108.28|1107.78|1105.13|1104.63|25
1675425600000|2023-02-03 12:00:00|1107.38|1106.88|1107.85|1107.35|1107.9|1107.4|1105.63|1105.13|1
1675429200000|2023-02-03 13:00:00|1107.9|1107.4|1108.85|1108.35|1110.05|1109.55|1105.75|1105.25|11
1675432800000|2023-02-03 14:00:00|1108.8|1108.3|1117.15|1116.65|1118.4|1117.9|1106.2|1105.7|96
1675436400000|2023-02-03 15:00:00|1117.1|1116.6|1120.26|1117.76|1121.81|1119.31|1116.15|1115.33|109
1675440000000|2023-02-03 16:00:00|1120.37|1117.87|1119.79|1117.29|1122.91|1120.41|1119.78|1117.28|0
1675443600000|2023-02-03 17:00:00|1119.78|1117.28|1119.11|1116.61|1122.03|1119.53|1119.1|1116.6|0
1675447200000|2023-02-03 18:00:00|1119.1|1116.6|1118.19|1115.69|1119.55|1117.05|1116.4|1113.9|0
1675450800000|2023-02-03 19:00:00|1118.18|1115.68|1117.27|1114.77|1118.85|1116.35|1116.83|1114.33|0
1675454400000|2023-02-03 20:00:00|1117.05|1114.55|1118.6|1116.1|1119.04|1116.54|1116.38|1113.88|0
1675458000000|2023-02-03 21:00:00|1118.38|1115.88|1118.16|1115.66|1118.38|1115.88|1117.75|1115.25|0
1675638000000|2023-02-05 23:00:00|1110.38|1107.88|1106.68|1104.18|1110.38|1107.88|1103.82|1101.32|0
1675641600000|2023-02-06 00:00:00|1106.64|1104.14|1105.74|1103.24|1106.76|1104.26|1105.11|1102.61|0
1675645200000|2023-02-06 01:00:00|1105.74|1103.24|1105.14|1102.64|1106.16|1103.66|1104.28|1101.78|0
1675648800000|2023-02-06 02:00:00|1105.13|1102.63|1104.29|1101.79|1105.14|1102.64|1104.09|1101.59|0
1675652400000|2023-02-06 03:00:00|1104.3|1101.8|1104.08|1101.58|1104.71|1102.21|1104.08|1101.58|0
1675656000000|2023-02-06 04:00:00|1104.09|1101.59|1104.08|1101.58|1104.3|1101.8|1103.66|1101.16|0
1675659600000|2023-02-06 05:00:00|1103.87|1101.37|1104.08|1101.58|1104.09|1101.59|1102.82|1100.32|0
1675663200000|2023-02-06 06:00:00|1104.09|1101.59|1103.64|1101.14|1104.29|1101.79|1103.24|1100.74|0
1675666800000|2023-02-06 07:00:00|1103.65|1101.15|1106.27|1103.77|1106.27|1103.77|1102.61|1100.11|0
1675670400000|2023-02-06 08:00:00|1106.58|1104.08|1111.13|1110.63|1113.58|1113.08|1105.23|1102.73|32
1675674000000|2023-02-06 09:00:00|1111.08|1110.58|1105.53|1105.03|1111.08|1110.58|1105.53|1105.03|0
1675677600000|2023-02-06 10:00:00|1105.58|1105.08|1107.83|1107.33|1109.43|1108.93|1105.48|1104.98|0
1675681200000|2023-02-06 11:00:00|1107.78|1107.28|1106.48|1105.98|1107.98|1107.48|1104.83|1104.33|2
1675684800000|2023-02-06 12:00:00|1106.53|1106.03|1109.46|1108.96|1109.46|1108.96|1105.63|1105.13|0
1675688400000|2023-02-06 13:00:00|1109.56|1109.06|1110.11|1109.61|1110.86|1110.36|1109.16|1108.66|1
1675692000000|2023-02-06 14:00:00|1110.16|1109.66|1110.61|1110.11|1114.66|1114.16|1108.41|1107.91|106
1675695600000|2023-02-06 15:00:00|1110.56|1110.06|1110.63|1108.13|1111.05|1110.06|1107.31|1105.34|137
1675699200000|2023-02-06 16:00:00|1110.42|1107.92|1111.21|1108.71|1112.51|1110.01|1110.01|1107.51|0
1675702800000|2023-02-06 17:00:00|1111.42|1108.92|1111.64|1109.14|1112.28|1109.78|1110.58|1108.08|0
1675706400000|2023-02-06 18:00:00|1111.63|1109.13|1112.25|1109.75|1112.27|1109.77|1110.57|1108.07|0
1675710000000|2023-02-06 19:00:00|1112.26|1109.76|1112.47|1109.97|1113.34|1110.84|1111.83|1109.33|0
1675713600000|2023-02-06 20:00:00|1112.68|1110.18|1112.56|1110.06|1112.88|1110.38|1110.75|1108.25|0
1675717200000|2023-02-06 21:00:00|1112.66|1110.16|1112.79|1110.29|1113.08|1110.58|1112.43|1109.93|0
1675720800000|2023-02-06 22:00:00|1112.78|1110.28|1113.87|1111.37|1113.95|1111.45|1112.64|1110.14|0
1675724400000|2023-02-06 23:00:00|1113.76|1111.26|1114.95|1112.45|1114.95|1112.45|1113.72|1111.22|0
1675728000000|2023-02-07 00:00:00|1114.9|1112.4|1115.15|1112.65|1115.41|1112.91|1114.32|1111.82|0
1675731600000|2023-02-07 01:00:00|1115.36|1112.86|1115.16|1112.66|1115.37|1112.87|1114.33|1111.83|0
1675735200000|2023-02-07 02:00:00|1115.17|1112.67|1115.16|1112.66|1115.37|1112.87|1114.74|1112.24|0
1675738800000|2023-02-07 03:00:00|1114.96|1112.46|1115.32|1112.82|1115.54|1113.04|1114.12|1111.62|0
1675742400000|2023-02-07 04:00:00|1115.42|1112.92|1114.68|1112.18|1115.53|1113.03|1114.68|1112.18|0
1675746000000|2023-02-07 05:00:00|1114.69|1112.19|1114.9|1112.4|1115.32|1112.82|1114.68|1112.18|0
1675749600000|2023-02-07 06:00:00|1114.7|1112.2|1114.49|1111.99|1114.91|1112.41|1114.48|1111.98|0
1675753200000|2023-02-07 07:00:00|1114.69|1112.19|1114.68|1112.18|1115.52|1113.02|1114.48|1111.98|0
1675756800000|2023-02-07 08:00:00|1114.88|1112.38|1110.67|1110.17|1121.62|1119.12|1110.67|1110.17|36
1675760400000|2023-02-07 09:00:00|1110.62|1110.12|1109.92|1109.42|1112.57|1112.07|1109.27|1108.77|30
1675764000000|2023-02-07 10:00:00|1109.97|1109.47|1111.27|1110.77|1112.82|1112.32|1109.27|1108.77|12
1675767600000|2023-02-07 11:00:00|1111.22|1110.72|1111.22|1110.72|1112.12|1111.62|1109.77|1109.27|12
1675771200000|2023-02-07 12:00:00|1111.17|1110.67|1113.18|1112.68|1113.78|1113.28|1110.97|1110.47|59
1675774800000|2023-02-07 13:00:00|1113.13|1112.63|1112.38|1111.88|1113.33|1112.83|1111.03|1110.53|18
1675778400000|2023-02-07 14:00:00|1112.33|1111.83|1114.03|1113.53|1114.38|1113.88|1110.18|1109.68|8
1675782000000|2023-02-07 15:00:00|1113.98|1113.48|1112.6|1110.1|1114.33|1113.83|1110.87|1110.1|111
1675785600000|2023-02-07 16:00:00|1112.61|1110.11|1115.15|1112.65|1115.38|1112.88|1112.6|1110.1|0
1675789200000|2023-02-07 17:00:00|1115.36|1112.86|1119.3|1116.8|1120.57|1118.07|1114.51|1112.01|0
1675792800000|2023-02-07 18:00:00|1119.71|1117.21|1114.06|1111.56|1119.95|1117.45|1111.93|1109.43|0
1675796400000|2023-02-07 19:00:00|1114.05|1111.55|1119.66|1117.16|1119.87|1117.37|1114.05|1111.55|0
1675800000000|2023-02-07 20:00:00|1119.67|1117.17|1122.72|1120.22|1123.11|1120.61|1118.38|1115.88|0
1675803600000|2023-02-07 21:00:00|1122.5|1120|1120.87|1118.37|1122.5|1120|1120.53|1118.03|0
1675807200000|2023-02-07 22:00:00|1120.89|1118.39|1122.04|1119.54|1122.17|1119.67|1120.81|1118.31|0
1675810800000|2023-02-07 23:00:00|1122.08|1119.58|1123.17|1120.67|1123.72|1121.22|1122.06|1119.56|0
1675814400000|2023-02-08 00:00:00|1123.21|1120.71|1123.78|1121.28|1123.98|1121.48|1122.52|1120.02|0
1675818000000|2023-02-08 01:00:00|1123.88|1121.38|1124.18|1121.68|1124.81|1122.31|1123.35|1120.85|0
1675821600000|2023-02-08 02:00:00|1124.28|1121.78|1125.01|1122.51|1125.01|1122.51|1124.08|1121.58|0
1675825200000|2023-02-08 03:00:00|1125.02|1122.52|1125.44|1122.94|1126.07|1123.57|1124.81|1122.31|0
1675828800000|2023-02-08 04:00:00|1125.54|1123.04|1125.64|1123.14|1125.85|1123.35|1125.43|1122.93|0
1675832400000|2023-02-08 05:00:00|1125.65|1123.15|1138.87|1136.37|1139.08|1136.58|1124.23|1121.73|0
1675836000000|2023-02-08 06:00:00|1138.97|1136.47|1135.79|1133.29|1139.07|1136.57|1135.78|1133.28|0
1675839600000|2023-02-08 07:00:00|1135.89|1133.39|1134.76|1132.26|1135.89|1133.39|1134.73|1132.23|0
1675843200000|2023-02-08 08:00:00|1134.96|1132.46|1140.79|1140.29|1141.92|1141.42|1134.76|1132.26|348
1675846800000|2023-02-08 09:00:00|1140.64|1140.14|1143.39|1142.89|1145.59|1145.09|1139.44|1138.94|38
1675850400000|2023-02-08 10:00:00|1143.24|1142.74|1143.94|1143.44|1145.64|1145.14|1141.94|1141.44|1
1675854000000|2023-02-08 11:00:00|1143.89|1143.39|1141.84|1141.34|1146.24|1145.74|1140.69|1140.19|48
1675857600000|2023-02-08 12:00:00|1141.89|1141.39|1143.12|1142.62|1143.37|1142.87|1141.34|1140.84|18
1675861200000|2023-02-08 13:00:00|1143.17|1142.67|1144.42|1143.92|1146.02|1145.52|1142.42|1141.92|119
1675864800000|2023-02-08 14:00:00|1144.37|1143.87|1142.87|1142.37|1146.32|1145.82|1141.72|1141.22|148
1675868400000|2023-02-08 15:00:00|1142.82|1142.32|1141.12|1138.62|1144.64|1144.14|1140.27|1137.77|76
1675872000000|2023-02-08 16:00:00|1141.11|1138.61|1140.43|1137.93|1141.74|1139.24|1138.46|1135.96|0
1675875600000|2023-02-08 17:00:00|1140.42|1137.92|1141.29|1138.79|1141.3|1138.8|1139.33|1136.83|0
1675879200000|2023-02-08 18:00:00|1141.3|1138.8|1140.95|1138.45|1142.17|1139.67|1140.4|1137.9|0
1675882800000|2023-02-08 19:00:00|1140.85|1138.35|1141.05|1138.55|1141.52|1139.02|1139.74|1137.24|0
1675886400000|2023-02-08 20:00:00|1141.06|1138.56|1141.64|1139.14|1141.87|1139.37|1139.5|1137|0
1675890000000|2023-02-08 21:00:00|1141.37|1138.87|1142.14|1139.64|1142.25|1139.75|1141|1138.5|0
1675893600000|2023-02-08 22:00:00|1142.12|1139.62|1141.91|1139.41|1142.19|1139.69|1141.91|1139.41|0
1675897200000|2023-02-08 23:00:00|1141.95|1139.45|1142.3|1139.8|1142.58|1140.08|1141.28|1138.78|0
1675900800000|2023-02-09 00:00:00|1142.36|1139.86|1143.31|1140.81|1143.94|1141.44|1142.3|1139.8|0
1675904400000|2023-02-09 01:00:00|1143.32|1140.82|1144.37|1141.87|1144.59|1142.09|1143.31|1140.81|0
1675908000000|2023-02-09 02:00:00|1144.58|1142.08|1144.8|1142.3|1145.01|1142.51|1144.37|1141.87|0
1675911600000|2023-02-09 03:00:00|1144.79|1142.29|1144.59|1142.09|1145.02|1142.52|1144.37|1141.87|0
1675915200000|2023-02-09 04:00:00|1144.8|1142.3|1144.79|1142.29|1145.01|1142.51|1144.58|1142.08|0
1675918800000|2023-02-09 05:00:00|1144.8|1142.3|1145.03|1142.53|1145.89|1143.39|1143.71|1141.21|0
1675922400000|2023-02-09 06:00:00|1145.02|1142.52|1145.88|1143.38|1146.3|1143.8|1144.6|1142.1|0
1675926000000|2023-02-09 07:00:00|1146.09|1143.59|1147.14|1144.64|1147.77|1145.27|1146.09|1143.59|0
1675929600000|2023-02-09 08:00:00|1146.93|1144.43|1149.99|1149.49|1150.94|1150.44|1146.29|1144.43|54
1675933200000|2023-02-09 09:00:00|1150.04|1149.54|1149.59|1149.09|1151.74|1151.24|1144.54|1144.04|6
1675936800000|2023-02-09 10:00:00|1149.69|1149.19|1146.79|1146.29|1149.74|1149.24|1145.64|1145.14|23
1675940400000|2023-02-09 11:00:00|1146.74|1146.24|1145.39|1144.89|1147.59|1147.09|1144.59|1144.09|33
1675944000000|2023-02-09 12:00:00|1145.34|1144.84|1142.84|1142.34|1145.34|1144.84|1139.49|1138.99|26
1675947600000|2023-02-09 13:00:00|1142.79|1142.29|1141.54|1141.04|1144.49|1143.99|1138.44|1137.94|17
1675951200000|2023-02-09 14:00:00|1141.49|1140.99|1138.99|1138.49|1142.54|1142.04|1138.49|1137.99|81
1675954800000|2023-02-09 15:00:00|1139.04|1138.54|1140.18|1137.68|1140.4|1139.19|1137.74|1135.92|150
1675958400000|2023-02-09 16:00:00|1140.19|1137.69|1138.63|1136.13|1140.39|1137.89|1138|1135.5|0
1675962000000|2023-02-09 17:00:00|1138.64|1136.14|1138.35|1135.85|1140.13|1137.63|1136.65|1134.15|0
1675965600000|2023-02-09 18:00:00|1138.34|1135.84|1137.26|1134.76|1138.79|1136.29|1136.62|1134.12|0
1675969200000|2023-02-09 19:00:00|1137.16|1134.66|1135.55|1133.05|1137.49|1134.99|1135.12|1132.62|0
1675972800000|2023-02-09 20:00:00|1135.34|1132.84|1134.22|1131.72|1135.53|1133.03|1132.48|1129.98|0
1675976400000|2023-02-09 21:00:00|1134.37|1131.87|1135.44|1132.94|1135.5|1133|1134.13|1131.63|0
1675980000000|2023-02-09 22:00:00|1135.42|1132.92|1135.44|1132.94|1135.57|1133.07|1135.29|1132.79|0
1675983600000|2023-02-09 23:00:00|1135.57|1133.07|1134.84|1132.34|1135.57|1133.07|1134.5|1132|0
1675987200000|2023-02-10 00:00:00|1134.93|1132.43|1133.8|1131.3|1134.93|1132.43|1132.54|1130.04|0
1675990800000|2023-02-10 01:00:00|1133.38|1130.88|1134.23|1131.73|1134.44|1131.94|1133.28|1130.78|0
1675994400000|2023-02-10 02:00:00|1134.13|1131.63|1133.16|1130.66|1134.23|1131.73|1133.16|1130.66|0
1675998000000|2023-02-10 03:00:00|1133.15|1130.65|1132.73|1130.23|1133.16|1130.66|1132.09|1129.59|0
1676001600000|2023-02-10 04:00:00|1132.52|1130.02|1132.52|1130.02|1132.74|1130.24|1132.08|1129.58|0
1676005200000|2023-02-10 05:00:00|1132.73|1130.23|1132.95|1130.45|1132.95|1130.45|1131.89|1129.39|0
1676008800000|2023-02-10 06:00:00|1132.74|1130.24|1134|1131.5|1134.21|1131.71|1132.74|1130.24|0
1676012400000|2023-02-10 07:00:00|1133.99|1131.49|1133.79|1131.29|1134.63|1132.13|1132.73|1130.23|0
1676016000000|2023-02-10 08:00:00|1134|1131.5|1145.95|1145.45|1146.6|1146.1|1132.54|1130.04|20
1676019600000|2023-02-10 09:00:00|1146.05|1145.55|1143.8|1143.3|1146.75|1146.25|1140.9|1140.4|52
1676023200000|2023-02-10 10:00:00|1143.85|1143.35|1142.9|1142.4|1144.25|1143.75|1141.2|1140.7|83
1676026800000|2023-02-10 11:00:00|1142.85|1142.35|1144.5|1144|1145.9|1145.4|1142.8|1142.3|34
1676030400000|2023-02-10 12:00:00|1144.25|1143.75|1143.28|1142.78|1145.25|1144.75|1142.6|1142.1|29
1676034000000|2023-02-10 13:00:00|1143.33|1142.83|1141.08|1140.58|1143.63|1143.13|1138.03|1137.53|40
1676037600000|2023-02-10 14:00:00|1140.98|1140.48|1146.38|1145.88|1147.53|1147.03|1140.98|1140.48|28
1676041200000|2023-02-10 15:00:00|1146.43|1145.93|1144.54|1142.04|1146.52|1145.93|1143.22|1140.72|101
1676044800000|2023-02-10 16:00:00|1144.53|1142.03|1145.78|1143.28|1146.91|1144.41|1144.32|1141.82|0
1676048400000|2023-02-10 17:00:00|1145.57|1143.07|1147.09|1144.59|1147.09|1144.59|1144.24|1141.74|0
1676052000000|2023-02-10 18:00:00|1147.1|1144.6|1146.44|1143.94|1148.43|1145.93|1146.44|1143.94|0
1676055600000|2023-02-10 19:00:00|1146.66|1144.16|1147.96|1145.46|1148.18|1145.68|1146.21|1143.71|0
1676059200000|2023-02-10 20:00:00|1147.97|1145.47|1148.63|1146.13|1149.29|1146.79|1147.5|1145|0
1676062800000|2023-02-10 21:00:00|1148.59|1146.09|1148.46|1145.96|1148.68|1146.18|1148.02|1145.52|0
1676066400000|2023-02-10 22:00:00|1148.47|1145.97|1148.47|1145.97|1148.47|1145.97|1148.47|1145.97|0
1676242800000|2023-02-12 23:00:00|1148.23|1145.73|1146.55|1144.05|1148.27|1145.77|1146.22|1143.72|0
1676246400000|2023-02-13 00:00:00|1146.61|1144.11|1145.83|1143.33|1146.7|1144.2|1144.96|1142.46|0
1676250000000|2023-02-13 01:00:00|1145.62|1143.12|1144.53|1142.03|1145.84|1143.34|1143.03|1140.53|0
1676253600000|2023-02-13 02:00:00|1144.32|1141.82|1144.97|1142.47|1145.18|1142.68|1144.21|1141.71|0
1676257200000|2023-02-13 03:00:00|1145.18|1142.68|1144.73|1142.23|1146.05|1143.55|1144.53|1142.03|0
1676260800000|2023-02-13 04:00:00|1144.74|1142.24|1144.32|1141.82|1144.95|1142.45|1144.31|1141.81|0
1676264400000|2023-02-13 05:00:00|1144.31|1141.81|1145.18|1142.68|1145.61|1143.11|1144.1|1141.6|0
1676268000000|2023-02-13 06:00:00|1145.19|1142.69|1145.83|1143.33|1146.04|1143.54|1144.97|1142.47|0
1676271600000|2023-02-13 07:00:00|1145.72|1143.22|1147.54|1145.04|1147.55|1145.05|1145.18|1142.68|0
1676275200000|2023-02-13 08:00:00|1147.75|1145.25|1140.17|1139.67|1148.4|1145.9|1139.57|1139.07|1
1676278800000|2023-02-13 09:00:00|1140.22|1139.72|1141.82|1141.32|1142.77|1142.27|1139.52|1139.02|0
1676282400000|2023-02-13 10:00:00|1141.87|1141.37|1138.02|1137.52|1142.22|1141.72|1136.87|1136.37|13
1676286000000|2023-02-13 11:00:00|1138.07|1137.57|1140.17|1139.67|1140.67|1140.17|1137.82|1137.32|14
1676289600000|2023-02-13 12:00:00|1140.22|1139.72|1145.85|1145.35|1146.45|1145.95|1140.02|1139.52|113
1676293200000|2023-02-13 13:00:00|1145.8|1145.3|1143.7|1143.2|1145.95|1145.45|1143.4|1142.9|82
1676296800000|2023-02-13 14:00:00|1143.65|1143.15|1141.95|1141.45|1144.7|1144.2|1139.6|1139.1|76
1676300400000|2023-02-13 15:00:00|1142.05|1141.55|1144.73|1142.23|1145.38|1142.88|1140.41|1139.91|570
1676304000000|2023-02-13 16:00:00|1144.94|1142.44|1145.8|1143.3|1146.46|1143.96|1144.51|1142.01|0
1676307600000|2023-02-13 17:00:00|1145.81|1143.31|1146.45|1143.95|1146.67|1144.17|1145.59|1143.09|0
1676311200000|2023-02-13 18:00:00|1146.24|1143.74|1147.32|1144.82|1147.32|1144.82|1146|1143.5|0
1676314800000|2023-02-13 19:00:00|1147.11|1144.61|1146.42|1143.92|1147.33|1144.83|1145.55|1143.05|0
1676318400000|2023-02-13 20:00:00|1146.41|1143.91|1147.74|1145.24|1147.94|1145.44|1145.75|1143.25|0
1676322000000|2023-02-13 21:00:00|1147.93|1145.43|1148.14|1145.64|1148.4|1145.9|1147.89|1145.39|0
1676325600000|2023-02-13 22:00:00|1148.19|1145.69|1148.12|1145.62|1148.25|1145.75|1148.08|1145.58|0
1676329200000|2023-02-13 23:00:00|1148.23|1145.73|1147.93|1145.43|1148.23|1145.73|1147.78|1145.28|0
1676332800000|2023-02-14 00:00:00|1147.88|1145.38|1146.26|1143.76|1147.88|1145.38|1145.83|1143.33|0
1676336400000|2023-02-14 01:00:00|1146.27|1143.77|1145.21|1142.71|1146.27|1143.77|1144.99|1142.49|0
1676340000000|2023-02-14 02:00:00|1145.42|1142.92|1145.2|1142.7|1145.42|1142.92|1144.77|1142.27|0
1676343600000|2023-02-14 03:00:00|1145.09|1142.59|1145.42|1142.92|1145.42|1142.92|1144.77|1142.27|0
1676347200000|2023-02-14 04:00:00|1145.31|1142.81|1145.62|1143.12|1145.84|1143.34|1145.2|1142.7|0
1676350800000|2023-02-14 05:00:00|1145.52|1143.02|1145.62|1143.12|1145.63|1143.13|1145.2|1142.7|0
1676354400000|2023-02-14 06:00:00|1145.52|1143.02|1145.42|1142.92|1146.06|1143.56|1145.2|1142.7|0
1676358000000|2023-02-14 07:00:00|1145.32|1142.82|1146.69|1144.19|1146.91|1144.41|1145|1142.5|0
1676361600000|2023-02-14 08:00:00|1146.9|1144.4|1136.66|1136.16|1147.32|1144.82|1135.91|1135.41|62
1676365200000|2023-02-14 09:00:00|1136.46|1135.96|1137.55|1137.05|1138.41|1137.91|1135.25|1134.75|355
1676368800000|2023-02-14 10:00:00|1137.35|1136.85|1134.1|1133.6|1137.35|1136.85|1133.2|1132.7|84
1676372400000|2023-02-14 11:00:00|1134.15|1133.65|1135.4|1134.9|1135.5|1135|1131.4|1130.9|78
1676376000000|2023-02-14 12:00:00|1135.45|1134.95|1136.01|1135.51|1137.26|1136.76|1134.65|1134.15|25
1676379600000|2023-02-14 13:00:00|1135.91|1135.41|1135.41|1134.91|1138.81|1138.31|1133.31|1132.81|34
1676383200000|2023-02-14 14:00:00|1135.36|1134.86|1136.31|1135.81|1137.16|1136.66|1130.51|1130.01|88
1676386800000|2023-02-14 15:00:00|1136.41|1135.91|1134.26|1131.76|1139.67|1138.27|1131.72|1129.22|1303
1676390400000|2023-02-14 16:00:00|1134.25|1131.75|1132.55|1130.05|1136.82|1134.32|1131.04|1128.54|0
1676394000000|2023-02-14 17:00:00|1132.54|1130.04|1134.91|1132.41|1135.33|1132.83|1132.33|1129.83|0
1676397600000|2023-02-14 18:00:00|1134.7|1132.2|1136.85|1134.35|1137.33|1134.83|1134.7|1132.2|0
1676401200000|2023-02-14 19:00:00|1136.86|1134.36|1137.93|1135.43|1138.37|1135.87|1135.54|1133.04|0
1676404800000|2023-02-14 20:00:00|1138.13|1135.63|1138.31|1135.81|1139.2|1136.7|1137.26|1134.76|0
1676408400000|2023-02-14 21:00:00|1138.58|1136.08|1137.58|1135.08|1138.62|1136.12|1137.28|1134.78|0
1676412000000|2023-02-14 22:00:00|1137.62|1135.12|1137.61|1135.11|1137.67|1135.17|1137.57|1135.07|0
1676415600000|2023-02-14 23:00:00|1137.63|1135.13|1137.25|1134.75|1137.82|1135.32|1136.78|1134.28|0
1676419200000|2023-02-15 00:00:00|1137.18|1134.68|1135.36|1132.86|1137.25|1134.75|1134.95|1132.45|0
1676422800000|2023-02-15 01:00:00|1135.15|1132.65|1134.32|1131.82|1136|1133.5|1134.32|1131.82|0
1676426400000|2023-02-15 02:00:00|1134.11|1131.61|1132.43|1129.93|1134.53|1132.03|1132.22|1129.72|0
1676430000000|2023-02-15 03:00:00|1132.33|1129.83|1133.07|1130.57|1133.49|1130.99|1132.01|1129.51|0
1676433600000|2023-02-15 04:00:00|1132.86|1130.36|1133.28|1130.78|1133.59|1131.09|1132.86|1130.36|0
1676437200000|2023-02-15 05:00:00|1133.17|1130.67|1132.86|1130.36|1133.5|1131|1132.43|1129.93|0
1676440800000|2023-02-15 06:00:00|1132.85|1130.35|1130.01|1127.51|1132.86|1130.36|1129.17|1126.67|0
1676444400000|2023-02-15 07:00:00|1129.8|1127.3|1130|1127.5|1131.27|1128.77|1129.78|1127.28|0
1676448000000|2023-02-15 08:00:00|1129.79|1127.29|1137.62|1137.12|1138.22|1137.42|1129.79|1127.29|3
1676451600000|2023-02-15 09:00:00|1137.67|1137.17|1140.12|1139.62|1141.12|1140.62|1137.67|1137.17|12
1676455200000|2023-02-15 10:00:00|1140.07|1139.57|1139.97|1139.47|1140.97|1140.47|1137.57|1137.07|616
1676458800000|2023-02-15 11:00:00|1139.92|1139.42|1137.67|1137.17|1140.02|1139.52|1137.47|1136.97|215
1676462400000|2023-02-15 12:00:00|1137.72|1137.22|1137.75|1137.25|1139.85|1139.35|1137.72|1137.22|317
1676466000000|2023-02-15 13:00:00|1137.7|1137.2|1136.3|1135.8|1138.45|1137.95|1135|1134.5|10263
1676469600000|2023-02-15 14:00:00|1136.35|1135.85|1132.75|1132.25|1136.8|1136.3|1132.45|1131.95|872
1676473200000|2023-02-15 15:00:00|1132.8|1132.3|1133.82|1131.32|1135.72|1134.15|1132.8|1131.31|64
1676476800000|2023-02-15 16:00:00|1134.02|1131.52|1136.99|1134.49|1137.64|1135.14|1133.82|1131.32|0
1676480400000|2023-02-15 17:00:00|1137|1134.5|1136.74|1134.24|1137|1134.5|1135.26|1132.76|0
1676484000000|2023-02-15 18:00:00|1136.75|1134.25|1138.27|1135.77|1138.47|1135.97|1136.31|1133.81|0
1676487600000|2023-02-15 19:00:00|1138.48|1135.98|1137.82|1135.32|1139.33|1136.83|1137.82|1135.32|0
1676491200000|2023-02-15 20:00:00|1138.03|1135.53|1139.97|1137.47|1139.97|1137.47|1137.82|1135.32|0
1676494800000|2023-02-15 21:00:00|1140.03|1137.53|1140.2|1137.7|1140.54|1138.04|1139.72|1137.22|0
1676498400000|2023-02-15 22:00:00|1140.22|1137.72|1140.2|1137.7|1140.25|1137.75|1139.82|1137.32|0
1676502000000|2023-02-15 23:00:00|1140.19|1137.69|1140.24|1137.74|1140.43|1137.93|1139.69|1137.19|0
1676505600000|2023-02-16 00:00:00|1140.28|1137.78|1140.3|1137.8|1141.17|1138.67|1139.36|1136.86|0
1676509200000|2023-02-16 01:00:00|1140.2|1137.7|1140.63|1138.13|1141.05|1138.55|1139.78|1137.28|0
1676512800000|2023-02-16 02:00:00|1140.42|1137.92|1141.05|1138.55|1141.46|1138.96|1140.42|1137.92|0
1676516400000|2023-02-16 03:00:00|1141.26|1138.76|1141.03|1138.53|1141.26|1138.76|1140.62|1138.12|0
1676520000000|2023-02-16 04:00:00|1140.83|1138.33|1140.94|1138.44|1141.04|1138.54|1140.73|1138.23|0
1676523600000|2023-02-16 05:00:00|1141.04|1138.54|1140.21|1137.71|1141.04|1138.54|1140|1137.5|0
1676527200000|2023-02-16 06:00:00|1140|1137.5|1140.78|1138.28|1142.2|1139.7|1139.65|1137.15|0
1676530800000|2023-02-16 07:00:00|1140.58|1138.08|1142.42|1139.92|1143.45|1140.95|1140.57|1138.07|0
1676534400000|2023-02-16 08:00:00|1142.63|1140.13|1139.82|1139.32|1144.5|1142.12|1136.62|1136.12|10
1676538000000|2023-02-16 09:00:00|1138.12|1137.62|1136.92|1136.42|1139.02|1138.52|1136.32|1135.82|0
1676541600000|2023-02-16 10:00:00|1137.02|1136.52|1138.17|1137.67|1138.72|1138.22|1136.27|1135.77|174
1676545200000|2023-02-16 11:00:00|1138.22|1137.72|1140.95|1140.45|1141.35|1140.85|1137.92|1137.42|143
1676548800000|2023-02-16 12:00:00|1140.85|1140.35|1140.92|1140.42|1140.92|1140.42|1139.7|1139.2|136
1676552400000|2023-02-16 13:00:00|1140.87|1140.37|1137.12|1136.62|1142.52|1142.02|1136.67|1136.17|1927
1676556000000|2023-02-16 14:00:00|1137.07|1136.57|1139.37|1138.87|1139.37|1138.87|1133.32|1132.82|26
1676559600000|2023-02-16 15:00:00|1139.22|1138.72|1142.57|1140.07|1143.41|1140.91|1137.87|1135.37|675
1676563200000|2023-02-16 16:00:00|1142.56|1140.06|1144.22|1141.72|1144.46|1141.96|1142.33|1139.83|0
1676566800000|2023-02-16 17:00:00|1144.21|1141.71|1144.67|1142.17|1145.54|1143.04|1143.57|1141.07|0
1676570400000|2023-02-16 18:00:00|1144.68|1142.18|1144.47|1141.97|1145.73|1143.23|1144.01|1141.51|0
1676574000000|2023-02-16 19:00:00|1144.68|1142.18|1144.68|1142.18|1145.73|1143.23|1144.04|1141.54|0
1676577600000|2023-02-16 20:00:00|1144.47|1141.97|1141.15|1138.65|1144.68|1142.18|1140.32|1137.82|0
1676581200000|2023-02-16 21:00:00|1141.23|1138.73|1139.46|1136.96|1141.53|1139.03|1139.4|1136.9|0
1676584800000|2023-02-16 22:00:00|1139.44|1136.94|1140.46|1137.96|1140.57|1138.07|1139.42|1136.92|0
1676588400000|2023-02-16 23:00:00|1140.47|1137.97|1139.22|1136.72|1140.51|1138.01|1138.68|1136.18|0
1676592000000|2023-02-17 00:00:00|1139.23|1136.73|1139.23|1136.73|1139.8|1137.3|1137.98|1135.48|0
1676595600000|2023-02-17 01:00:00|1139.02|1136.52|1138.82|1136.32|1140.08|1137.58|1138.39|1135.89|0
1676599200000|2023-02-17 02:00:00|1138.61|1136.11|1137.98|1135.48|1138.61|1136.11|1137.97|1135.47|0
1676602800000|2023-02-17 03:00:00|1137.97|1135.47|1138.39|1135.89|1138.61|1136.11|1137.97|1135.47|0
1676606400000|2023-02-17 04:00:00|1138.4|1135.9|1137.55|1135.05|1138.4|1135.9|1137.13|1134.63|0
1676610000000|2023-02-17 05:00:00|1137.34|1134.84|1136.71|1134.21|1137.55|1135.05|1136.71|1134.21|0
1676613600000|2023-02-17 06:00:00|1136.5|1134|1136.28|1133.78|1137.54|1135.04|1135.86|1133.36|0
1676617200000|2023-02-17 07:00:00|1136.49|1133.99|1136.08|1133.58|1137.75|1135.25|1135.86|1133.36|0
1676620800000|2023-02-17 08:00:00|1136.09|1133.59|1130.12|1129.62|1136.09|1133.59|1127.63|1127.13|16
1676624400000|2023-02-17 09:00:00|1129.97|1129.47|1131.72|1131.22|1132.67|1132.17|1127.02|1126.52|22
1676628000000|2023-02-17 10:00:00|1131.82|1131.32|1133.62|1133.12|1134.82|1134.32|1130.42|1129.92|0
1676631600000|2023-02-17 11:00:00|1133.57|1133.07|1129.67|1129.17|1133.57|1133.07|1129.42|1128.92|0
1676635200000|2023-02-17 12:00:00|1129.62|1129.12|1131.78|1131.28|1131.83|1131.33|1128.87|1128.37|16
1676638800000|2023-02-17 13:00:00|1131.83|1131.33|1131.73|1131.23|1132.28|1131.78|1129.68|1129.18|31
1676642400000|2023-02-17 14:00:00|1131.68|1131.18|1131.43|1130.93|1132.53|1132.03|1129.18|1128.68|207
1676646000000|2023-02-17 15:00:00|1131.38|1130.88|1129.29|1126.79|1132.28|1131.03|1129.08|1126.58|174
1676649600000|2023-02-17 16:00:00|1129.28|1126.78|1129.08|1126.58|1130.35|1127.85|1128.42|1125.92|0
1676653200000|2023-02-17 17:00:00|1129.28|1126.78|1129.47|1126.97|1130.99|1128.49|1128.62|1126.12|0
1676656800000|2023-02-17 18:00:00|1129.46|1126.96|1130.53|1128.03|1130.76|1128.26|1129.25|1126.75|0
1676660400000|2023-02-17 19:00:00|1130.54|1128.04|1132.29|1129.79|1132.5|1130|1130.33|1127.83|0
1676664000000|2023-02-17 20:00:00|1132.3|1129.8|1131.89|1129.39|1132.72|1130.22|1131.22|1128.72|0
1676667600000|2023-02-17 21:00:00|1131.69|1129.19|1131.65|1129.15|1132.22|1129.72|1131.55|1129.05|0
1676671200000|2023-02-17 22:00:00|1131.58|1129.08|1131.58|1129.08|1131.58|1129.08|1131.58|1129.08|0
1676847600000|2023-02-19 23:00:00|1132.58|1130.08|1131.29|1128.79|1132.58|1130.08|1130.72|1128.22|0
1676851200000|2023-02-20 00:00:00|1131.3|1128.8|1131.74|1129.24|1132.15|1129.65|1130.5|1128|0
1676854800000|2023-02-20 01:00:00|1131.94|1129.44|1132.58|1130.08|1133.09|1130.59|1131.53|1129.03|0
1676858400000|2023-02-20 02:00:00|1132.59|1130.09|1133.42|1130.92|1133.63|1131.13|1132.58|1130.08|0
1676862000000|2023-02-20 03:00:00|1133.43|1130.93|1133.43|1130.93|1134.05|1131.55|1133.21|1130.71|0
1676865600000|2023-02-20 04:00:00|1133.63|1131.13|1133.42|1130.92|1134.06|1131.56|1133.42|1130.92|0
1676869200000|2023-02-20 05:00:00|1133.43|1130.93|1133.64|1131.14|1133.85|1131.35|1133|1130.5|0
1676872800000|2023-02-20 06:00:00|1133.43|1130.93|1133.43|1130.93|1134.26|1131.76|1133.43|1130.93|0
1676876400000|2023-02-20 07:00:00|1133.73|1131.23|1132.72|1130.22|1133.73|1131.23|1132.39|1129.89|0
1676880000000|2023-02-20 08:00:00|1132.51|1130.01|1132.6|1132.1|1133.97|1133.47|1128.02|1127.52|0
1676883600000|2023-02-20 09:00:00|1132.7|1132.2|1132.55|1132.05|1135.95|1135.45|1131.2|1130.7|75
1676887200000|2023-02-20 10:00:00|1132.6|1132.1|1134.3|1133.8|1134.8|1134.3|1131.7|1131.2|12
1676890800000|2023-02-20 11:00:00|1134.15|1133.65|1135.45|1134.95|1135.85|1135.35|1132.85|1132.35|1
1676894400000|2023-02-20 12:00:00|1135.55|1135.05|1136.61|1136.11|1137.51|1137.01|1135.05|1134.55|0
1676898000000|2023-02-20 13:00:00|1136.66|1136.16|1140.21|1139.71|1140.41|1139.91|1136.01|1135.51|9
1676901600000|2023-02-20 14:00:00|1140.11|1139.61|1139.76|1139.26|1141.31|1140.81|1138.81|1138.31|153
1676905200000|2023-02-20 15:00:00|1139.61|1139.11|1139.26|1136.76|1139.81|1139.31|1137.81|1135.31|45
1676908800000|2023-02-20 16:00:00|1139.27|1136.77|1138.43|1135.93|1139.89|1137.39|1138.22|1135.72|0
1676912400000|2023-02-20 17:00:00|1138.22|1135.72|1138.85|1136.35|1139.27|1136.77|1137.8|1135.3|0
1676916000000|2023-02-20 18:00:00|1138.64|1136.14|1138.85|1136.35|1139.06|1136.56|1138.64|1136.14|0
1676919600000|2023-02-20 19:00:00|1138.75|1136.25|1138.64|1136.14|1138.85|1136.35|1138.64|1136.14|0
1676923200000|2023-02-20 20:00:00|1138.85|1136.35|1138.64|1136.14|1138.85|1136.35|1138.64|1136.14|0
1676926800000|2023-02-20 21:00:00|1138.62|1136.12|1138.57|1136.07|1138.72|1136.22|1138.57|1136.07|0
1676934000000|2023-02-20 23:00:00|1138.55|1136.05|1138.96|1136.46|1139.04|1136.54|1138.55|1136.05|0
1676937600000|2023-02-21 00:00:00|1138.95|1136.45|1137.99|1135.49|1139.04|1136.54|1137.71|1135.21|0
1676941200000|2023-02-21 01:00:00|1137.78|1135.28|1137.82|1135.32|1138.82|1136.32|1137.19|1134.69|0
1676944800000|2023-02-21 02:00:00|1137.61|1135.11|1137.81|1135.31|1138.44|1135.94|1137.19|1134.69|0
1676948400000|2023-02-21 03:00:00|1137.92|1135.42|1137.61|1135.11|1138.02|1135.52|1137.18|1134.68|0
1676952000000|2023-02-21 04:00:00|1137.71|1135.21|1137.6|1135.1|1137.82|1135.32|1137.39|1134.89|0
1676955600000|2023-02-21 05:00:00|1137.61|1135.11|1137.82|1135.32|1138.03|1135.53|1137.4|1134.9|0
1676959200000|2023-02-21 06:00:00|1137.61|1135.11|1137.62|1135.12|1138.03|1135.53|1137.19|1134.69|0
1676962800000|2023-02-21 07:00:00|1137.41|1134.91|1134.22|1131.72|1137.61|1135.11|1134.22|1131.72|0
1676966400000|2023-02-21 08:00:00|1134.43|1131.93|1127.69|1125.19|1137.71|1135.21|1127.69|1125.19|11
1676970000000|2023-02-21 09:00:00|1127.59|1125.09|1133.98|1131.48|1135.66|1133.16|1126.04|1123.54|26
1676973600000|2023-02-21 10:00:00|1134.18|1131.68|1129.65|1129.15|1134.4|1131.9|1128.9|1128.4|214
1676977200000|2023-02-21 11:00:00|1129.6|1129.1|1131.55|1131.05|1132.5|1132|1129.3|1128.8|50
1676980800000|2023-02-21 12:00:00|1131.6|1131.1|1131.01|1130.51|1131.6|1131.1|1129.4|1128.9|0
1676984400000|2023-02-21 13:00:00|1130.96|1130.46|1131.11|1130.61|1131.66|1131.16|1129.51|1129.01|12
1676988000000|2023-02-21 14:00:00|1130.96|1130.46|1131.01|1130.51|1133.66|1133.16|1129.11|1128.61|23
1676991600000|2023-02-21 15:00:00|1131.06|1130.56|1131.94|1129.44|1133.46|1132.56|1129.79|1127.8|23
1676995200000|2023-02-21 16:00:00|1131.95|1129.45|1131.26|1128.76|1132.37|1129.87|1130.23|1127.73|0
1676998800000|2023-02-21 17:00:00|1131.16|1128.66|1132.11|1129.61|1132.32|1129.82|1130.83|1128.33|0
1677002400000|2023-02-21 18:00:00|1132.12|1129.62|1129.98|1127.48|1132.32|1129.82|1129.76|1127.26|0
1677006000000|2023-02-21 19:00:00|1129.97|1127.47|1129.57|1127.07|1130|1127.5|1128.28|1125.78|0
1677009600000|2023-02-21 20:00:00|1129.58|1127.08|1129.12|1126.62|1130.63|1128.13|1128.9|1126.4|0
1677013200000|2023-02-21 21:00:00|1129.23|1126.73|1129.55|1127.05|1130.08|1127.58|1129.23|1126.73|0
1677016800000|2023-02-21 22:00:00|1129.57|1127.07|1129.46|1126.96|1129.63|1127.13|1129.42|1126.92|0
1677020400000|2023-02-21 23:00:00|1129.48|1126.98|1130.04|1127.54|1130.19|1127.69|1129.18|1126.68|0
1677024000000|2023-02-22 00:00:00|1130.03|1127.53|1129.58|1127.08|1130.46|1127.96|1128.32|1125.82|0
1677027600000|2023-02-22 01:00:00|1129.57|1127.07|1129.37|1126.87|1130|1127.5|1128.53|1126.03|0
1677031200000|2023-02-22 02:00:00|1129.48|1126.98|1130.21|1127.71|1130.21|1127.71|1128.74|1126.24|0
1677034800000|2023-02-22 03:00:00|1130.01|1127.51|1129.8|1127.3|1130.42|1127.92|1129.38|1126.88|0
1677038400000|2023-02-22 04:00:00|1130.01|1127.51|1129.38|1126.88|1130.01|1127.51|1129.16|1126.66|0
1677042000000|2023-02-22 05:00:00|1129.17|1126.67|1128.75|1126.25|1129.38|1126.88|1128.54|1126.04|0
1677045600000|2023-02-22 06:00:00|1128.65|1126.15|1127.71|1125.21|1128.97|1126.47|1127.3|1124.8|0
1677049200000|2023-02-22 07:00:00|1127.72|1125.22|1128.34|1125.84|1129.8|1127.3|1126.88|1124.38|0
1677052800000|2023-02-22 08:00:00|1128.55|1126.05|1123.48|1122.98|1130.01|1127.51|1121.29|1120.79|11
1677056400000|2023-02-22 09:00:00|1123.53|1123.03|1120.43|1119.93|1124.13|1123.63|1119.53|1119.03|0
1677060000000|2023-02-22 10:00:00|1120.48|1119.98|1123.38|1122.88|1123.58|1123.08|1118.48|1117.98|59
1677063600000|2023-02-22 11:00:00|1123.28|1122.78|1122.88|1122.38|1125.08|1124.58|1121.68|1121.18|0
1677067200000|2023-02-22 12:00:00|1122.93|1122.43|1126.57|1126.07|1126.92|1126.42|1122.93|1122.43|0
1677070800000|2023-02-22 13:00:00|1126.67|1126.17|1127.67|1127.17|1128.47|1127.97|1125.92|1125.42|46
1677074400000|2023-02-22 14:00:00|1127.62|1127.12|1128.87|1128.37|1129.17|1128.67|1125.27|1124.77|79
1677078000000|2023-02-22 15:00:00|1128.82|1128.32|1128.23|1125.73|1128.82|1128.32|1123.58|1121.72|19
1677081600000|2023-02-22 16:00:00|1128.44|1125.94|1129.07|1126.57|1129.48|1126.98|1127.99|1125.49|0
1677085200000|2023-02-22 17:00:00|1128.86|1126.36|1130.56|1128.06|1130.79|1128.29|1128.43|1125.93|0
1677088800000|2023-02-22 18:00:00|1130.55|1128.05|1130.88|1128.38|1131.63|1129.13|1130.13|1127.63|0
1677092400000|2023-02-22 19:00:00|1130.98|1128.48|1127.51|1125.01|1131.85|1129.35|1127.3|1124.8|0
1677096000000|2023-02-22 20:00:00|1127.52|1125.02|1128.3|1125.8|1128.8|1126.3|1126.65|1124.15|0
1677099600000|2023-02-22 21:00:00|1128.34|1125.84|1129.78|1127.28|1130.11|1127.61|1127.96|1125.46|0
1677103200000|2023-02-22 22:00:00|1129.76|1127.26|1128.74|1126.24|1129.78|1127.28|1128.12|1125.62|0
1677106800000|2023-02-22 23:00:00|1128.83|1126.33|1128.81|1126.31|1128.91|1126.41|1127.89|1125.39|0
1677110400000|2023-02-23 00:00:00|1128.85|1126.35|1127.91|1125.41|1129.95|1127.45|1127.91|1125.41|0
1677114000000|2023-02-23 01:00:00|1128.02|1125.52|1130.01|1127.51|1130.01|1127.51|1127.9|1125.4|0
1677117600000|2023-02-23 02:00:00|1130.22|1127.72|1130.22|1127.72|1130.22|1127.72|1129.59|1127.09|0
1677121200000|2023-02-23 03:00:00|1130.01|1127.51|1130.01|1127.51|1130.23|1127.73|1129.8|1127.3|0
1677124800000|2023-02-23 04:00:00|1129.91|1127.41|1130.23|1127.73|1130.23|1127.73|1129.8|1127.3|0
1677128400000|2023-02-23 05:00:00|1130.22|1127.72|1129.39|1126.89|1130.23|1127.73|1129.38|1126.88|0
1677132000000|2023-02-23 06:00:00|1129.6|1127.1|1128.38|1125.88|1130.01|1127.51|1128.38|1125.88|0
1677135600000|2023-02-23 07:00:00|1128.39|1125.89|1126.65|1124.15|1128.6|1126.1|1126.56|1124.06|0
1677139200000|2023-02-23 08:00:00|1126.85|1124.35|1133.43|1132.93|1135.23|1134.73|1125.77|1123.27|25
1677142800000|2023-02-23 09:00:00|1133.38|1132.88|1133.23|1132.73|1135.33|1134.83|1131.23|1130.73|149
1677146400000|2023-02-23 10:00:00|1133.18|1132.68|1134.38|1133.88|1136.08|1135.58|1132.68|1132.18|31
1677150000000|2023-02-23 11:00:00|1134.33|1133.83|1136.88|1136.38|1136.93|1136.43|1134.18|1133.68|8
1677153600000|2023-02-23 12:00:00|1136.78|1136.28|1139.54|1139.04|1139.64|1139.14|1136.18|1135.68|14
1677157200000|2023-02-23 13:00:00|1139.49|1138.99|1138.04|1137.54|1139.64|1139.14|1135.89|1135.39|27
1677160800000|2023-02-23 14:00:00|1137.99|1137.49|1139.69|1139.19|1141.29|1140.79|1136.54|1136.04|78
1677164400000|2023-02-23 15:00:00|1139.79|1139.29|1138.81|1136.31|1141.62|1140.59|1137.96|1135.46|199
1677168000000|2023-02-23 16:00:00|1138.8|1136.3|1135.54|1133.04|1140.07|1137.57|1135.53|1133.03|0
1677171600000|2023-02-23 17:00:00|1135.53|1133.03|1137.26|1134.76|1137.26|1134.76|1135.32|1132.82|0
1677175200000|2023-02-23 18:00:00|1137.06|1134.56|1137.92|1135.42|1138.35|1135.85|1136.61|1134.11|0
1677178800000|2023-02-23 19:00:00|1137.93|1135.43|1140.94|1138.44|1141.38|1138.88|1137.69|1135.19|0
1677182400000|2023-02-23 20:00:00|1141.04|1138.54|1142.11|1139.61|1143.31|1140.81|1140.94|1138.44|0
1677186000000|2023-02-23 21:00:00|1142.17|1139.67|1141.45|1138.95|1142.37|1139.87|1141.3|1138.8|0
1677189600000|2023-02-23 22:00:00|1141.47|1138.97|1141.64|1139.14|1141.79|1139.29|1141.45|1138.95|0
1677193200000|2023-02-23 23:00:00|1141.6|1139.1|1140.87|1138.37|1141.62|1139.12|1140.76|1138.26|0
1677196800000|2023-02-24 00:00:00|1140.81|1138.31|1142.21|1139.71|1142.21|1139.71|1140.66|1138.16|0
1677200400000|2023-02-24 01:00:00|1142.42|1139.92|1141.99|1139.49|1143.06|1140.56|1141.14|1138.64|0
1677204000000|2023-02-24 02:00:00|1141.98|1139.48|1141.78|1139.28|1142.2|1139.7|1141.56|1139.06|0
1677207600000|2023-02-24 03:00:00|1141.88|1139.38|1142.31|1139.81|1142.62|1140.12|1141.78|1139.28|0
1677211200000|2023-02-24 04:00:00|1142.21|1139.71|1141.57|1139.07|1142.42|1139.92|1141.36|1138.86|0
1677214800000|2023-02-24 05:00:00|1141.67|1139.17|1141.57|1139.07|1142.41|1139.91|1141.57|1139.07|0
1677218400000|2023-02-24 06:00:00|1141.58|1139.08|1141.37|1138.87|1141.79|1139.29|1141.35|1138.85|0
1677222000000|2023-02-24 07:00:00|1141.57|1139.07|1140.35|1137.85|1141.58|1139.08|1139.68|1137.18|0
1677225600000|2023-02-24 08:00:00|1140.14|1137.64|1139.77|1139.27|1144.14|1142.76|1137.21|1136.71|5
1677229200000|2023-02-24 09:00:00|1139.82|1139.32|1140.52|1140.02|1141.52|1141.02|1138.32|1137.82|126
1677232800000|2023-02-24 10:00:00|1140.57|1140.07|1141.37|1140.87|1141.97|1141.47|1139.82|1139.32|32
1677236400000|2023-02-24 11:00:00|1141.42|1140.92|1138.32|1137.82|1141.42|1140.92|1137.82|1137.32|13
1677240000000|2023-02-24 12:00:00|1138.42|1137.92|1139.77|1139.27|1139.92|1139.42|1138.02|1137.52|90
1677243600000|2023-02-24 13:00:00|1139.87|1139.37|1136.12|1135.62|1139.87|1139.37|1132.67|1132.17|49
1677247200000|2023-02-24 14:00:00|1136.02|1135.52|1131.27|1130.77|1137.72|1137.22|1130.12|1129.62|211
1677250800000|2023-02-24 15:00:00|1131.12|1130.62|1133.23|1130.73|1134.09|1133.47|1130.67|1129.04|1
1677254400000|2023-02-24 16:00:00|1133.02|1130.52|1132.93|1130.43|1135.21|1132.71|1129.12|1126.62|0
1677258000000|2023-02-24 17:00:00|1133.14|1130.64|1130.76|1128.26|1133.56|1131.06|1130.54|1128.04|0
1677261600000|2023-02-24 18:00:00|1130.97|1128.47|1132.91|1130.41|1133.35|1130.85|1130.52|1128.02|0
1677265200000|2023-02-24 19:00:00|1132.92|1130.42|1134.04|1131.54|1134.26|1131.76|1131.84|1129.34|0
1677268800000|2023-02-24 20:00:00|1134.05|1131.55|1134.22|1131.72|1134.85|1132.35|1132.27|1129.77|0
1677272400000|2023-02-24 21:00:00|1134.31|1131.81|1134.07|1131.57|1134.31|1131.81|1133.68|1131.18|0
1677276000000|2023-02-24 22:00:00|1134.78|1132.28|1134.78|1132.28|1134.78|1132.28|1134.78|1132.28|0
1677452400000|2023-02-26 23:00:00|1136.78|1134.28|1137.71|1135.21|1137.94|1135.44|1136.49|1133.99|0
1677456000000|2023-02-27 00:00:00|1137.7|1135.2|1137.78|1135.28|1137.99|1135.49|1136.72|1134.22|0
1677459600000|2023-02-27 01:00:00|1137.68|1135.18|1139.29|1136.79|1139.51|1137.01|1137.57|1135.07|0
1677463200000|2023-02-27 02:00:00|1139.5|1137|1139.29|1136.79|1139.72|1137.22|1139.07|1136.57|0
1677466800000|2023-02-27 03:00:00|1139.5|1137|1138.85|1136.35|1139.5|1137|1138.21|1135.71|0
1677470400000|2023-02-27 04:00:00|1138.75|1136.25|1138.64|1136.14|1138.85|1136.35|1138.22|1135.72|0
1677474000000|2023-02-27 05:00:00|1138.75|1136.25|1136.77|1134.27|1138.75|1136.25|1136.77|1134.27|0
1677477600000|2023-02-27 06:00:00|1136.98|1134.48|1137.56|1135.06|1137.78|1135.28|1136.14|1133.64|0
1677481200000|2023-02-27 07:00:00|1137.2|1134.7|1139.7|1137.2|1139.92|1137.42|1136.99|1134.49|0
1677484800000|2023-02-27 08:00:00|1139.91|1137.41|1144.46|1143.96|1145.37|1144.87|1139.91|1137.41|3
1677488400000|2023-02-27 09:00:00|1144.51|1144.01|1143.36|1142.86|1147.41|1146.91|1143.36|1142.86|103
1677492000000|2023-02-27 10:00:00|1143.31|1142.81|1142.16|1141.66|1144.21|1143.71|1142.11|1141.61|0
1677495600000|2023-02-27 11:00:00|1142.11|1141.61|1142.41|1141.91|1143.16|1142.66|1141.61|1141.11|0
1677499200000|2023-02-27 12:00:00|1142.36|1141.86|1144.54|1144.04|1144.89|1144.39|1142.31|1141.81|2
1677502800000|2023-02-27 13:00:00|1144.49|1143.99|1144.89|1144.39|1145.69|1145.19|1143.84|1143.34|1
1677506400000|2023-02-27 14:00:00|1144.94|1144.44|1142.59|1142.09|1145.24|1144.74|1140.54|1140.04|128
1677510000000|2023-02-27 15:00:00|1142.64|1142.14|1139.73|1137.23|1143.09|1142.59|1138.07|1135.57|7
1677513600000|2023-02-27 16:00:00|1139.74|1137.24|1140.08|1137.58|1140.37|1137.87|1138.8|1136.3|0
1677517200000|2023-02-27 17:00:00|1140.09|1137.59|1140|1137.5|1140.21|1137.71|1138.47|1135.97|0
1677520800000|2023-02-27 18:00:00|1140.2|1137.7|1140.84|1138.34|1140.84|1138.34|1139.54|1137.04|0
1677524400000|2023-02-27 19:00:00|1140.85|1138.35|1139.53|1137.03|1141.5|1139|1139.31|1136.81|0
1677528000000|2023-02-27 20:00:00|1139.52|1137.02|1139.1|1136.6|1139.75|1137.25|1138.42|1135.92|0
1677531600000|2023-02-27 21:00:00|1139.06|1136.56|1139.74|1137.24|1139.85|1137.35|1139.06|1136.56|0
1677535200000|2023-02-27 22:00:00|1139.72|1137.22|1139.72|1137.22|1139.77|1137.27|1139.55|1137.05|0
1677538800000|2023-02-27 23:00:00|1139.7|1137.2|1139.79|1137.29|1140.39|1137.89|1139.49|1136.99|0
1677542400000|2023-02-28 00:00:00|1139.83|1137.33|1140.38|1137.88|1140.81|1138.31|1139.72|1137.22|0
1677546000000|2023-02-28 01:00:00|1140.17|1137.67|1140.81|1138.31|1141.24|1138.74|1139.75|1137.25|0
1677549600000|2023-02-28 02:00:00|1140.8|1138.3|1140.6|1138.1|1141.23|1138.73|1140.17|1137.67|0
1677553200000|2023-02-28 03:00:00|1140.39|1137.89|1139.97|1137.47|1140.6|1138.1|1139.97|1137.47|0
1677556800000|2023-02-28 04:00:00|1139.96|1137.46|1139.54|1137.04|1139.97|1137.47|1139.53|1137.03|0
1677560400000|2023-02-28 05:00:00|1139.53|1137.03|1139.1|1136.6|1139.74|1137.24|1138.48|1135.98|0
1677564000000|2023-02-28 06:00:00|1139.31|1136.81|1139.32|1136.82|1139.95|1137.45|1139.1|1136.6|0
1677567600000|2023-02-28 07:00:00|1139.53|1137.03|1134.47|1131.97|1139.53|1137.03|1134.47|1131.97|0
1677571200000|2023-02-28 08:00:00|1134.46|1131.96|1142.34|1141.84|1146.36|1145.86|1133|1130.5|16
1677574800000|2023-02-28 09:00:00|1142.39|1141.89|1140.74|1140.24|1142.44|1141.94|1137.69|1137.19|73
1677578400000|2023-02-28 10:00:00|1140.79|1140.29|1143.54|1143.04|1143.69|1143.19|1139.29|1138.79|10
1677582000000|2023-02-28 11:00:00|1143.49|1142.99|1143.69|1143.19|1144.74|1144.24|1143.14|1142.64|37
1677585600000|2023-02-28 12:00:00|1143.74|1143.24|1143.98|1143.48|1145.49|1144.99|1143.24|1142.74|0
1677589200000|2023-02-28 13:00:00|1144.03|1143.53|1145.58|1145.08|1146.13|1145.63|1143.58|1143.08|54
1677592800000|2023-02-28 14:00:00|1145.48|1144.98|1142.88|1142.38|1145.93|1145.43|1142.73|1142.23|147
1677596400000|2023-02-28 15:00:00|1142.78|1142.28|1143.78|1141.28|1144.83|1144.03|1141.44|1140.43|284
1677600000000|2023-02-28 16:00:00|1143.99|1141.49|1141.28|1138.78|1144.88|1142.38|1140.85|1138.35|0
1677603600000|2023-02-28 17:00:00|1141.29|1138.79|1142.83|1140.33|1143.26|1140.76|1141.07|1138.57|0
1677607200000|2023-02-28 18:00:00|1142.84|1140.34|1142.84|1140.34|1143.49|1140.99|1142.41|1139.91|0
1677610800000|2023-02-28 19:00:00|1143.05|1140.55|1141.31|1138.81|1143.27|1140.77|1141.3|1138.8|0
1677614400000|2023-02-28 20:00:00|1141.3|1138.8|1141.2|1138.7|1141.52|1139.02|1140.18|1137.68|0
1677618000000|2023-02-28 21:00:00|1140.49|1137.99|1139.93|1137.43|1140.79|1138.29|1139.07|1136.57|0
1677621600000|2023-02-28 22:00:00|1139.95|1137.45|1139.83|1137.33|1140|1137.5|1139.83|1137.33|0
1677625200000|2023-02-28 23:00:00|1139.82|1137.32|1138.79|1136.29|1140.11|1137.61|1138.44|1135.94|0
1677628800000|2023-03-01 00:00:00|1138.88|1136.38|1139.03|1136.53|1139.87|1137.37|1138.14|1135.64|0
1677632400000|2023-03-01 01:00:00|1138.92|1136.42|1141.81|1139.31|1141.82|1139.32|1138.39|1135.89|0
1677636000000|2023-03-01 02:00:00|1142.02|1139.52|1142.67|1140.17|1142.88|1140.38|1141.7|1139.2|0
1677639600000|2023-03-01 03:00:00|1142.88|1140.38|1143.31|1140.81|1143.32|1140.82|1142.45|1139.95|0
1677643200000|2023-03-01 04:00:00|1143.2|1140.7|1143.73|1141.23|1143.74|1141.24|1142.88|1140.38|0
1677646800000|2023-03-01 05:00:00|1143.74|1141.24|1143.94|1141.44|1144.16|1141.66|1143.31|1140.81|0
1677650400000|2023-03-01 06:00:00|1143.95|1141.45|1146.38|1143.88|1147.65|1145.15|1143.94|1141.44|0
1677654000000|2023-03-01 07:00:00|1146.17|1143.67|1146.94|1144.44|1148.91|1146.41|1145.34|1142.84|0
1677657600000|2023-03-01 08:00:00|1146.73|1144.23|1147.76|1147.26|1151.04|1150.54|1146.11|1143.61|67
1677661200000|2023-03-01 09:00:00|1147.71|1147.21|1144.06|1143.56|1148.51|1148.01|1143.31|1142.81|33
1677664800000|2023-03-01 10:00:00|1143.96|1143.46|1144.26|1143.76|1145.91|1145.41|1141.61|1141.11|59
1677668400000|2023-03-01 11:00:00|1144.21|1143.71|1147.61|1147.11|1147.66|1147.16|1143.81|1143.31|109
1677672000000|2023-03-01 12:00:00|1147.66|1147.16|1144.04|1143.54|1147.66|1147.16|1143.94|1143.44|38
1677675600000|2023-03-01 13:00:00|1143.99|1143.49|1139.74|1139.24|1144.09|1143.59|1139.44|1138.94|42
1677679200000|2023-03-01 14:00:00|1139.69|1139.19|1143.74|1143.24|1143.89|1143.39|1139.09|1138.59|170
1677682800000|2023-03-01 15:00:00|1143.69|1143.19|1144.39|1141.89|1145.87|1143.59|1142.49|1140.74|13
1677686400000|2023-03-01 16:00:00|1144.18|1141.68|1141.88|1139.38|1144.39|1141.89|1137.35|1134.85|0
1677690000000|2023-03-01 17:00:00|1141.87|1139.37|1141.45|1138.95|1142.76|1140.26|1141.24|1138.74|0
1677693600000|2023-03-01 18:00:00|1141.25|1138.75|1140.35|1137.85|1141.45|1138.95|1139.69|1137.19|0
1677697200000|2023-03-01 19:00:00|1140.36|1137.86|1140.1|1137.6|1140.78|1138.28|1139.24|1136.74|0
1677700800000|2023-03-01 20:00:00|1140.09|1137.59|1141.29|1138.79|1141.63|1139.13|1140.09|1137.59|0
1677704400000|2023-03-01 21:00:00|1141.52|1139.02|1142.28|1139.78|1142.61|1140.11|1140.98|1138.48|0
1677708000000|2023-03-01 22:00:00|1142.26|1139.76|1142.96|1140.46|1143.28|1140.78|1142.26|1139.76|0
1677711600000|2023-03-01 23:00:00|1143|1140.5|1142.86|1140.36|1143.02|1140.52|1142.62|1140.12|0
1677715200000|2023-03-02 00:00:00|1142.85|1140.35|1142.91|1140.41|1145.17|1142.67|1142.8|1140.3|0
1677718800000|2023-03-02 01:00:00|1143.01|1140.51|1139.77|1137.27|1143.01|1140.51|1138.47|1135.97|0
1677722400000|2023-03-02 02:00:00|1139.76|1137.26|1140.85|1138.35|1140.85|1138.35|1139.55|1137.05|0
1677726000000|2023-03-02 03:00:00|1140.64|1138.14|1140.84|1138.34|1141.28|1138.78|1140.2|1137.7|0
1677729600000|2023-03-02 04:00:00|1140.95|1138.45|1140.84|1138.34|1141.06|1138.56|1140.41|1137.91|0
1677733200000|2023-03-02 05:00:00|1141.05|1138.55|1139.34|1136.84|1141.05|1138.55|1139.12|1136.62|0
1677736800000|2023-03-02 06:00:00|1139.13|1136.63|1140.87|1138.37|1141.89|1139.39|1138.7|1136.2|0
1677740400000|2023-03-02 07:00:00|1141.08|1138.58|1136.61|1134.11|1144.36|1143.86|1135.89|1133.39|0
1677744000000|2023-03-02 08:00:00|1136.71|1134.21|1147.53|1147.03|1147.73|1147.23|1135.12|1132.62|17
1677747600000|2023-03-02 09:00:00|1147.58|1147.08|1149.43|1148.93|1149.98|1149.48|1146.58|1146.08|109
1677751200000|2023-03-02 10:00:00|1149.38|1148.88|1151.93|1151.43|1152.98|1152.48|1148.48|1147.98|30
1677754800000|2023-03-02 11:00:00|1151.98|1151.48|1152.53|1152.03|1153.28|1152.78|1151.13|1150.63|75
1677758400000|2023-03-02 12:00:00|1152.58|1152.08|1155.22|1154.72|1155.22|1154.72|1151.88|1151.38|0
1677762000000|2023-03-02 13:00:00|1155.27|1154.77|1154.57|1154.07|1156.12|1155.62|1152.47|1151.97|61
1677765600000|2023-03-02 14:00:00|1154.67|1154.17|1153.77|1153.27|1155.47|1154.97|1150.77|1150.27|10
1677769200000|2023-03-02 15:00:00|1153.82|1153.32|1156.16|1153.66|1156.79|1154.87|1153.32|1150.82|90
1677772800000|2023-03-02 16:00:00|1156.27|1153.77|1156.56|1154.06|1157.23|1154.73|1155.48|1152.98|0
1677776400000|2023-03-02 17:00:00|1156.78|1154.28|1157.43|1154.93|1157.44|1154.94|1155.89|1153.39|0
1677780000000|2023-03-02 18:00:00|1157.44|1154.94|1160.29|1157.79|1160.5|1158|1156.78|1154.28|0
1677783600000|2023-03-02 19:00:00|1160.3|1157.8|1160.55|1158.05|1160.99|1158.49|1159.44|1156.94|0
1677787200000|2023-03-02 20:00:00|1160.76|1158.26|1161.88|1159.38|1162.31|1159.81|1160.1|1157.6|0
1677790800000|2023-03-02 21:00:00|1162.28|1159.78|1161.67|1159.17|1162.63|1160.13|1161.54|1159.04|0
1677794400000|2023-03-02 22:00:00|1161.69|1159.19|1161.74|1159.24|1161.84|1159.34|1161.52|1159.02|0
1677798000000|2023-03-02 23:00:00|1161.76|1159.26|1160.93|1158.43|1161.76|1159.26|1160.69|1158.19|0
1677801600000|2023-03-03 00:00:00|1160.88|1158.38|1161.42|1158.92|1161.64|1159.14|1160.13|1157.63|0
1677805200000|2023-03-03 01:00:00|1161.63|1159.13|1160.55|1158.05|1162.71|1160.21|1160.33|1157.83|0
1677808800000|2023-03-03 02:00:00|1160.54|1158.04|1160.33|1157.83|1161.19|1158.69|1160.33|1157.83|0
1677812400000|2023-03-03 03:00:00|1160.12|1157.62|1160.98|1158.48|1161.41|1158.91|1160.12|1157.62|0
1677816000000|2023-03-03 04:00:00|1161.19|1158.69|1161.19|1158.69|1161.2|1158.7|1160.55|1158.05|0
1677819600000|2023-03-03 05:00:00|1161.41|1158.91|1161.63|1159.13|1161.84|1159.34|1161.19|1158.69|0
1677823200000|2023-03-03 06:00:00|1161.62|1159.12|1161.44|1158.94|1161.85|1159.35|1161|1158.5|0
1677826800000|2023-03-03 07:00:00|1161.43|1158.93|1160.13|1157.63|1161.43|1158.93|1159.71|1157.21|0
1677830400000|2023-03-03 08:00:00|1160.34|1157.84|1160.02|1159.52|1163.77|1161.27|1157.69|1157.19|3
1677834000000|2023-03-03 09:00:00|1160.12|1159.62|1157.82|1157.32|1160.37|1159.87|1157.67|1157.17|172
1677837600000|2023-03-03 10:00:00|1157.87|1157.37|1160.62|1160.12|1160.92|1160.42|1157.47|1156.97|16
1677841200000|2023-03-03 11:00:00|1160.67|1160.17|1159.02|1158.52|1161.47|1160.97|1158.82|1158.32|28
1677844800000|2023-03-03 12:00:00|1158.97|1158.47|1156.84|1156.34|1159.02|1158.52|1156.29|1155.79|12
1677848400000|2023-03-03 13:00:00|1156.79|1156.29|1151.79|1151.29|1157.34|1156.84|1151.74|1151.24|10
1677852000000|2023-03-03 14:00:00|1151.74|1151.24|1157.49|1156.99|1157.89|1157.39|1148.94|1148.44|85
1677855600000|2023-03-03 15:00:00|1157.44|1156.94|1159.75|1157.25|1161.06|1160.19|1156.29|1155.79|170
1677859200000|2023-03-03 16:00:00|1159.76|1157.26|1162.76|1160.26|1162.78|1160.28|1159.53|1157.03|0
1677862800000|2023-03-03 17:00:00|1162.55|1160.05|1163.87|1161.37|1164.08|1161.58|1162.13|1159.63|0
1677866400000|2023-03-03 18:00:00|1163.88|1161.38|1163.87|1161.37|1164.52|1162.02|1163.44|1160.94|0
1677870000000|2023-03-03 19:00:00|1163.86|1161.36|1164.98|1162.48|1165.19|1162.69|1163.43|1160.93|0
1677873600000|2023-03-03 20:00:00|1165.19|1162.69|1165.62|1163.12|1165.85|1163.35|1164.33|1161.83|0
1677877200000|2023-03-03 21:00:00|1165.58|1163.08|1166.06|1163.56|1166.16|1163.66|1165|1162.5|0
1677880800000|2023-03-03 22:00:00|1166|1163.5|1166|1163.5|1166|1163.5|1166|1163.5|0
1675638000000|2023-02-05 23:00:00|1110.38|1107.88|1106.68|1104.18|1110.38|1107.88|1103.82|1101.32|0
1675641600000|2023-02-06 00:00:00|1106.64|1104.14|1105.74|1103.24|1106.76|1104.26|1105.11|1102.61|0
1675645200000|2023-02-06 01:00:00|1105.74|1103.24|1105.14|1102.64|1106.16|1103.66|1104.28|1101.78|0
1675648800000|2023-02-06 02:00:00|1105.13|1102.63|1104.29|1101.79|1105.14|1102.64|1104.09|1101.59|0
1675652400000|2023-02-06 03:00:00|1104.3|1101.8|1104.08|1101.58|1104.71|1102.21|1104.08|1101.58|0
1675656000000|2023-02-06 04:00:00|1104.09|1101.59|1104.08|1101.58|1104.3|1101.8|1103.66|1101.16|0
1675659600000|2023-02-06 05:00:00|1103.87|1101.37|1104.08|1101.58|1104.09|1101.59|1102.82|1100.32|0
1675663200000|2023-02-06 06:00:00|1104.09|1101.59|1103.64|1101.14|1104.29|1101.79|1103.24|1100.74|0
1675666800000|2023-02-06 07:00:00|1103.65|1101.15|1106.27|1103.77|1106.27|1103.77|1102.61|1100.11|0
1675670400000|2023-02-06 08:00:00|1106.58|1104.08|1111.13|1110.63|1113.58|1113.08|1105.23|1102.73|32
1675674000000|2023-02-06 09:00:00|1111.08|1110.58|1105.53|1105.03|1111.08|1110.58|1105.53|1105.03|0
1675677600000|2023-02-06 10:00:00|1105.58|1105.08|1107.83|1107.33|1109.43|1108.93|1105.48|1104.98|0
1675681200000|2023-02-06 11:00:00|1107.78|1107.28|1106.48|1105.98|1107.98|1107.48|1104.83|1104.33|2
1675684800000|2023-02-06 12:00:00|1106.53|1106.03|1109.46|1108.96|1109.46|1108.96|1105.63|1105.13|0
1675688400000|2023-02-06 13:00:00|1109.56|1109.06|1110.11|1109.61|1110.86|1110.36|1109.16|1108.66|1
1675692000000|2023-02-06 14:00:00|1110.16|1109.66|1110.61|1110.11|1114.66|1114.16|1108.41|1107.91|106
1675695600000|2023-02-06 15:00:00|1110.56|1110.06|1110.63|1108.13|1111.05|1110.06|1107.31|1105.34|137
1675699200000|2023-02-06 16:00:00|1110.42|1107.92|1111.21|1108.71|1112.51|1110.01|1110.01|1107.51|0
1675702800000|2023-02-06 17:00:00|1111.42|1108.92|1111.64|1109.14|1112.28|1109.78|1110.58|1108.08|0
1675706400000|2023-02-06 18:00:00|1111.63|1109.13|1112.25|1109.75|1112.27|1109.77|1110.57|1108.07|0
1675710000000|2023-02-06 19:00:00|1112.26|1109.76|1112.47|1109.97|1113.34|1110.84|1111.83|1109.33|0
1675713600000|2023-02-06 20:00:00|1112.68|1110.18|1112.56|1110.06|1112.88|1110.38|1110.75|1108.25|0
1675717200000|2023-02-06 21:00:00|1112.66|1110.16|1112.79|1110.29|1113.08|1110.58|1112.43|1109.93|0
1675720800000|2023-02-06 22:00:00|1112.78|1110.28|1113.87|1111.37|1113.95|1111.45|1112.64|1110.14|0
1675724400000|2023-02-06 23:00:00|1113.76|1111.26|1114.95|1112.45|1114.95|1112.45|1113.72|1111.22|0
1675728000000|2023-02-07 00:00:00|1114.9|1112.4|1115.15|1112.65|1115.41|1112.91|1114.32|1111.82|0
1675731600000|2023-02-07 01:00:00|1115.36|1112.86|1115.16|1112.66|1115.37|1112.87|1114.33|1111.83|0
1675735200000|2023-02-07 02:00:00|1115.17|1112.67|1115.16|1112.66|1115.37|1112.87|1114.74|1112.24|0
1675738800000|2023-02-07 03:00:00|1114.96|1112.46|1115.32|1112.82|1115.54|1113.04|1114.12|1111.62|0
1675742400000|2023-02-07 04:00:00|1115.42|1112.92|1114.68|1112.18|1115.53|1113.03|1114.68|1112.18|0
1675746000000|2023-02-07 05:00:00|1114.69|1112.19|1114.9|1112.4|1115.32|1112.82|1114.68|1112.18|0
1675749600000|2023-02-07 06:00:00|1114.7|1112.2|1114.49|1111.99|1114.91|1112.41|1114.48|1111.98|0
1675753200000|2023-02-07 07:00:00|1114.69|1112.19|1114.68|1112.18|1115.52|1113.02|1114.48|1111.98|0
1675756800000|2023-02-07 08:00:00|1114.88|1112.38|1110.67|1110.17|1121.62|1119.12|1110.67|1110.17|36
1675760400000|2023-02-07 09:00:00|1110.62|1110.12|1109.92|1109.42|1112.57|1112.07|1109.27|1108.77|30
1675764000000|2023-02-07 10:00:00|1109.97|1109.47|1111.27|1110.77|1112.82|1112.32|1109.27|1108.77|12
1675767600000|2023-02-07 11:00:00|1111.22|1110.72|1111.22|1110.72|1112.12|1111.62|1109.77|1109.27|12
1675771200000|2023-02-07 12:00:00|1111.17|1110.67|1113.18|1112.68|1113.78|1113.28|1110.97|1110.47|59
1675774800000|2023-02-07 13:00:00|1113.13|1112.63|1112.38|1111.88|1113.33|1112.83|1111.03|1110.53|18
1675778400000|2023-02-07 14:00:00|1112.33|1111.83|1114.03|1113.53|1114.38|1113.88|1110.18|1109.68|8
1675782000000|2023-02-07 15:00:00|1113.98|1113.48|1112.6|1110.1|1114.33|1113.83|1110.87|1110.1|111
1675785600000|2023-02-07 16:00:00|1112.61|1110.11|1115.15|1112.65|1115.38|1112.88|1112.6|1110.1|0
1675789200000|2023-02-07 17:00:00|1115.36|1112.86|1119.3|1116.8|1120.57|1118.07|1114.51|1112.01|0
1675792800000|2023-02-07 18:00:00|1119.71|1117.21|1114.06|1111.56|1119.95|1117.45|1111.93|1109.43|0
1675796400000|2023-02-07 19:00:00|1114.05|1111.55|1119.66|1117.16|1119.87|1117.37|1114.05|1111.55|0
1675800000000|2023-02-07 20:00:00|1119.67|1117.17|1122.72|1120.22|1123.11|1120.61|1118.38|1115.88|0
1675803600000|2023-02-07 21:00:00|1122.5|1120|1120.87|1118.37|1122.5|1120|1120.53|1118.03|0
1675807200000|2023-02-07 22:00:00|1120.89|1118.39|1122.04|1119.54|1122.17|1119.67|1120.81|1118.31|0
1675810800000|2023-02-07 23:00:00|1122.08|1119.58|1123.17|1120.67|1123.72|1121.22|1122.06|1119.56|0
1675814400000|2023-02-08 00:00:00|1123.21|1120.71|1123.78|1121.28|1123.98|1121.48|1122.52|1120.02|0
1675818000000|2023-02-08 01:00:00|1123.88|1121.38|1124.18|1121.68|1124.81|1122.31|1123.35|1120.85|0
1675821600000|2023-02-08 02:00:00|1124.28|1121.78|1125.01|1122.51|1125.01|1122.51|1124.08|1121.58|0
1675825200000|2023-02-08 03:00:00|1125.02|1122.52|1125.44|1122.94|1126.07|1123.57|1124.81|1122.31|0
1675828800000|2023-02-08 04:00:00|1125.54|1123.04|1125.64|1123.14|1125.85|1123.35|1125.43|1122.93|0
1675832400000|2023-02-08 05:00:00|1125.65|1123.15|1138.87|1136.37|1139.08|1136.58|1124.23|1121.73|0
1675836000000|2023-02-08 06:00:00|1138.97|1136.47|1135.79|1133.29|1139.07|1136.57|1135.78|1133.28|0
1675839600000|2023-02-08 07:00:00|1135.89|1133.39|1134.76|1132.26|1135.89|1133.39|1134.73|1132.23|0
1675843200000|2023-02-08 08:00:00|1134.96|1132.46|1140.79|1140.29|1141.92|1141.42|1134.76|1132.26|348
1675846800000|2023-02-08 09:00:00|1140.64|1140.14|1143.39|1142.89|1145.59|1145.09|1139.44|1138.94|38
1675850400000|2023-02-08 10:00:00|1143.24|1142.74|1143.94|1143.44|1145.64|1145.14|1141.94|1141.44|1
1675854000000|2023-02-08 11:00:00|1143.89|1143.39|1141.84|1141.34|1146.24|1145.74|1140.69|1140.19|48
1675857600000|2023-02-08 12:00:00|1141.89|1141.39|1143.12|1142.62|1143.37|1142.87|1141.34|1140.84|18
1675861200000|2023-02-08 13:00:00|1143.17|1142.67|1144.42|1143.92|1146.02|1145.52|1142.42|1141.92|119
1675864800000|2023-02-08 14:00:00|1144.37|1143.87|1142.87|1142.37|1146.32|1145.82|1141.72|1141.22|148
1675868400000|2023-02-08 15:00:00|1142.82|1142.32|1141.12|1138.62|1144.64|1144.14|1140.27|1137.77|76
1675872000000|2023-02-08 16:00:00|1141.11|1138.61|1140.43|1137.93|1141.74|1139.24|1138.46|1135.96|0
1675875600000|2023-02-08 17:00:00|1140.42|1137.92|1141.29|1138.79|1141.3|1138.8|1139.33|1136.83|0
1675879200000|2023-02-08 18:00:00|1141.3|1138.8|1140.95|1138.45|1142.17|1139.67|1140.4|1137.9|0
1675882800000|2023-02-08 19:00:00|1140.85|1138.35|1141.05|1138.55|1141.52|1139.02|1139.74|1137.24|0
1675886400000|2023-02-08 20:00:00|1141.06|1138.56|1141.64|1139.14|1141.87|1139.37|1139.5|1137|0
1675890000000|2023-02-08 21:00:00|1141.37|1138.87|1142.14|1139.64|1142.25|1139.75|1141|1138.5|0
1675893600000|2023-02-08 22:00:00|1142.12|1139.62|1141.91|1139.41|1142.19|1139.69|1141.91|1139.41|0
1675897200000|2023-02-08 23:00:00|1141.95|1139.45|1142.3|1139.8|1142.58|1140.08|1141.28|1138.78|0
1675900800000|2023-02-09 00:00:00|1142.36|1139.86|1143.31|1140.81|1143.94|1141.44|1142.3|1139.8|0
1675904400000|2023-02-09 01:00:00|1143.32|1140.82|1144.37|1141.87|1144.59|1142.09|1143.31|1140.81|0
1675908000000|2023-02-09 02:00:00|1144.58|1142.08|1144.8|1142.3|1145.01|1142.51|1144.37|1141.87|0
1675911600000|2023-02-09 03:00:00|1144.79|1142.29|1144.59|1142.09|1145.02|1142.52|1144.37|1141.87|0
1675915200000|2023-02-09 04:00:00|1144.8|1142.3|1144.79|1142.29|1145.01|1142.51|1144.58|1142.08|0
1675918800000|2023-02-09 05:00:00|1144.8|1142.3|1145.03|1142.53|1145.89|1143.39|1143.71|1141.21|0
1675922400000|2023-02-09 06:00:00|1145.02|1142.52|1145.88|1143.38|1146.3|1143.8|1144.6|1142.1|0
1675926000000|2023-02-09 07:00:00|1146.09|1143.59|1147.14|1144.64|1147.77|1145.27|1146.09|1143.59|0
1675929600000|2023-02-09 08:00:00|1146.93|1144.43|1149.99|1149.49|1150.94|1150.44|1146.29|1144.43|54
1675933200000|2023-02-09 09:00:00|1150.04|1149.54|1149.59|1149.09|1151.74|1151.24|1144.54|1144.04|6
1675936800000|2023-02-09 10:00:00|1149.69|1149.19|1146.79|1146.29|1149.74|1149.24|1145.64|1145.14|23
1675940400000|2023-02-09 11:00:00|1146.74|1146.24|1145.39|1144.89|1147.59|1147.09|1144.59|1144.09|33
1675944000000|2023-02-09 12:00:00|1145.34|1144.84|1142.84|1142.34|1145.34|1144.84|1139.49|1138.99|26
1675947600000|2023-02-09 13:00:00|1142.79|1142.29|1141.54|1141.04|1144.49|1143.99|1138.44|1137.94|17
1675951200000|2023-02-09 14:00:00|1141.49|1140.99|1138.99|1138.49|1142.54|1142.04|1138.49|1137.99|81
1675954800000|2023-02-09 15:00:00|1139.04|1138.54|1140.18|1137.68|1140.4|1139.19|1137.74|1135.92|150
1675958400000|2023-02-09 16:00:00|1140.19|1137.69|1138.63|1136.13|1140.39|1137.89|1138|1135.5|0
1675962000000|2023-02-09 17:00:00|1138.64|1136.14|1138.35|1135.85|1140.13|1137.63|1136.65|1134.15|0
1675965600000|2023-02-09 18:00:00|1138.34|1135.84|1137.26|1134.76|1138.79|1136.29|1136.62|1134.12|0
1675969200000|2023-02-09 19:00:00|1137.16|1134.66|1135.55|1133.05|1137.49|1134.99|1135.12|1132.62|0
1675972800000|2023-02-09 20:00:00|1135.34|1132.84|1134.22|1131.72|1135.53|1133.03|1132.48|1129.98|0
1675976400000|2023-02-09 21:00:00|1134.37|1131.87|1135.44|1132.94|1135.5|1133|1134.13|1131.63|0
1675980000000|2023-02-09 22:00:00|1135.42|1132.92|1135.44|1132.94|1135.57|1133.07|1135.29|1132.79|0
1675983600000|2023-02-09 23:00:00|1135.57|1133.07|1134.84|1132.34|1135.57|1133.07|1134.5|1132|0
1675987200000|2023-02-10 00:00:00|1134.93|1132.43|1133.8|1131.3|1134.93|1132.43|1132.54|1130.04|0
1675990800000|2023-02-10 01:00:00|1133.38|1130.88|1134.23|1131.73|1134.44|1131.94|1133.28|1130.78|0
1675994400000|2023-02-10 02:00:00|1134.13|1131.63|1133.16|1130.66|1134.23|1131.73|1133.16|1130.66|0
1675998000000|2023-02-10 03:00:00|1133.15|1130.65|1132.73|1130.23|1133.16|1130.66|1132.09|1129.59|0
1676001600000|2023-02-10 04:00:00|1132.52|1130.02|1132.52|1130.02|1132.74|1130.24|1132.08|1129.58|0
1676005200000|2023-02-10 05:00:00|1132.73|1130.23|1132.95|1130.45|1132.95|1130.45|1131.89|1129.39|0
1676008800000|2023-02-10 06:00:00|1132.74|1130.24|1134|1131.5|1134.21|1131.71|1132.74|1130.24|0
1676012400000|2023-02-10 07:00:00|1133.99|1131.49|1133.79|1131.29|1134.63|1132.13|1132.73|1130.23|0
1676016000000|2023-02-10 08:00:00|1134|1131.5|1145.95|1145.45|1146.6|1146.1|1132.54|1130.04|20
1676019600000|2023-02-10 09:00:00|1146.05|1145.55|1143.8|1143.3|1146.75|1146.25|1140.9|1140.4|52
1676023200000|2023-02-10 10:00:00|1143.85|1143.35|1142.9|1142.4|1144.25|1143.75|1141.2|1140.7|83
1676026800000|2023-02-10 11:00:00|1142.85|1142.35|1144.5|1144|1145.9|1145.4|1142.8|1142.3|34
1676030400000|2023-02-10 12:00:00|1144.25|1143.75|1143.28|1142.78|1145.25|1144.75|1142.6|1142.1|29
1676034000000|2023-02-10 13:00:00|1143.33|1142.83|1141.08|1140.58|1143.63|1143.13|1138.03|1137.53|40
1676037600000|2023-02-10 14:00:00|1140.98|1140.48|1146.38|1145.88|1147.53|1147.03|1140.98|1140.48|28
1676041200000|2023-02-10 15:00:00|1146.43|1145.93|1144.54|1142.04|1146.52|1145.93|1143.22|1140.72|101
1676044800000|2023-02-10 16:00:00|1144.53|1142.03|1145.78|1143.28|1146.91|1144.41|1144.32|1141.82|0
1676048400000|2023-02-10 17:00:00|1145.57|1143.07|1147.09|1144.59|1147.09|1144.59|1144.24|1141.74|0
1676052000000|2023-02-10 18:00:00|1147.1|1144.6|1146.44|1143.94|1148.43|1145.93|1146.44|1143.94|0
1676055600000|2023-02-10 19:00:00|1146.66|1144.16|1147.96|1145.46|1148.18|1145.68|1146.21|1143.71|0
1676059200000|2023-02-10 20:00:00|1147.97|1145.47|1148.63|1146.13|1149.29|1146.79|1147.5|1145|0
1676062800000|2023-02-10 21:00:00|1148.59|1146.09|1148.46|1145.96|1148.68|1146.18|1148.02|1145.52|0
1676066400000|2023-02-10 22:00:00|1148.47|1145.97|1148.47|1145.97|1148.47|1145.97|1148.47|1145.97|0
1676242800000|2023-02-12 23:00:00|1148.23|1145.73|1146.55|1144.05|1148.27|1145.77|1146.22|1143.72|0
1676246400000|2023-02-13 00:00:00|1146.61|1144.11|1145.83|1143.33|1146.7|1144.2|1144.96|1142.46|0
1676250000000|2023-02-13 01:00:00|1145.62|1143.12|1144.53|1142.03|1145.84|1143.34|1143.03|1140.53|0
1676253600000|2023-02-13 02:00:00|1144.32|1141.82|1144.97|1142.47|1145.18|1142.68|1144.21|1141.71|0
1676257200000|2023-02-13 03:00:00|1145.18|1142.68|1144.73|1142.23|1146.05|1143.55|1144.53|1142.03|0
1676260800000|2023-02-13 04:00:00|1144.74|1142.24|1144.32|1141.82|1144.95|1142.45|1144.31|1141.81|0
1676264400000|2023-02-13 05:00:00|1144.31|1141.81|1145.18|1142.68|1145.61|1143.11|1144.1|1141.6|0
1676268000000|2023-02-13 06:00:00|1145.19|1142.69|1145.83|1143.33|1146.04|1143.54|1144.97|1142.47|0
1676271600000|2023-02-13 07:00:00|1145.72|1143.22|1147.54|1145.04|1147.55|1145.05|1145.18|1142.68|0
1676275200000|2023-02-13 08:00:00|1147.75|1145.25|1140.17|1139.67|1148.4|1145.9|1139.57|1139.07|1
1676278800000|2023-02-13 09:00:00|1140.22|1139.72|1141.82|1141.32|1142.77|1142.27|1139.52|1139.02|0
1676282400000|2023-02-13 10:00:00|1141.87|1141.37|1138.02|1137.52|1142.22|1141.72|1136.87|1136.37|13
1676286000000|2023-02-13 11:00:00|1138.07|1137.57|1140.17|1139.67|1140.67|1140.17|1137.82|1137.32|14
1676289600000|2023-02-13 12:00:00|1140.22|1139.72|1145.85|1145.35|1146.45|1145.95|1140.02|1139.52|113
1676293200000|2023-02-13 13:00:00|1145.8|1145.3|1143.7|1143.2|1145.95|1145.45|1143.4|1142.9|82
1676296800000|2023-02-13 14:00:00|1143.65|1143.15|1141.95|1141.45|1144.7|1144.2|1139.6|1139.1|76
1676300400000|2023-02-13 15:00:00|1142.05|1141.55|1144.73|1142.23|1145.38|1142.88|1140.41|1139.91|570
1676304000000|2023-02-13 16:00:00|1144.94|1142.44|1145.8|1143.3|1146.46|1143.96|1144.51|1142.01|0
1676307600000|2023-02-13 17:00:00|1145.81|1143.31|1146.45|1143.95|1146.67|1144.17|1145.59|1143.09|0
1676311200000|2023-02-13 18:00:00|1146.24|1143.74|1147.32|1144.82|1147.32|1144.82|1146|1143.5|0
1676314800000|2023-02-13 19:00:00|1147.11|1144.61|1146.42|1143.92|1147.33|1144.83|1145.55|1143.05|0
1676318400000|2023-02-13 20:00:00|1146.41|1143.91|1147.74|1145.24|1147.94|1145.44|1145.75|1143.25|0
1676322000000|2023-02-13 21:00:00|1147.93|1145.43|1148.14|1145.64|1148.4|1145.9|1147.89|1145.39|0
1676325600000|2023-02-13 22:00:00|1148.19|1145.69|1148.12|1145.62|1148.25|1145.75|1148.08|1145.58|0
1676329200000|2023-02-13 23:00:00|1148.23|1145.73|1147.93|1145.43|1148.23|1145.73|1147.78|1145.28|0
1676332800000|2023-02-14 00:00:00|1147.88|1145.38|1146.26|1143.76|1147.88|1145.38|1145.83|1143.33|0
1676336400000|2023-02-14 01:00:00|1146.27|1143.77|1145.21|1142.71|1146.27|1143.77|1144.99|1142.49|0
1676340000000|2023-02-14 02:00:00|1145.42|1142.92|1145.2|1142.7|1145.42|1142.92|1144.77|1142.27|0
1676343600000|2023-02-14 03:00:00|1145.09|1142.59|1145.42|1142.92|1145.42|1142.92|1144.77|1142.27|0
1676347200000|2023-02-14 04:00:00|1145.31|1142.81|1145.62|1143.12|1145.84|1143.34|1145.2|1142.7|0
1676350800000|2023-02-14 05:00:00|1145.52|1143.02|1145.62|1143.12|1145.63|1143.13|1145.2|1142.7|0
1676354400000|2023-02-14 06:00:00|1145.52|1143.02|1145.42|1142.92|1146.06|1143.56|1145.2|1142.7|0
1676358000000|2023-02-14 07:00:00|1145.32|1142.82|1146.69|1144.19|1146.91|1144.41|1145|1142.5|0
1676361600000|2023-02-14 08:00:00|1146.9|1144.4|1136.66|1136.16|1147.32|1144.82|1135.91|1135.41|62
1676365200000|2023-02-14 09:00:00|1136.46|1135.96|1137.55|1137.05|1138.41|1137.91|1135.25|1134.75|355
1676368800000|2023-02-14 10:00:00|1137.35|1136.85|1134.1|1133.6|1137.35|1136.85|1133.2|1132.7|84
1676372400000|2023-02-14 11:00:00|1134.15|1133.65|1135.4|1134.9|1135.5|1135|1131.4|1130.9|78
1676376000000|2023-02-14 12:00:00|1135.45|1134.95|1136.01|1135.51|1137.26|1136.76|1134.65|1134.15|25
1676379600000|2023-02-14 13:00:00|1135.91|1135.41|1135.41|1134.91|1138.81|1138.31|1133.31|1132.81|34
1676383200000|2023-02-14 14:00:00|1135.36|1134.86|1136.31|1135.81|1137.16|1136.66|1130.51|1130.01|88
1676386800000|2023-02-14 15:00:00|1136.41|1135.91|1134.26|1131.76|1139.67|1138.27|1131.72|1129.22|1303
1676390400000|2023-02-14 16:00:00|1134.25|1131.75|1132.55|1130.05|1136.82|1134.32|1131.04|1128.54|0
1676394000000|2023-02-14 17:00:00|1132.54|1130.04|1134.91|1132.41|1135.33|1132.83|1132.33|1129.83|0
1676397600000|2023-02-14 18:00:00|1134.7|1132.2|1136.85|1134.35|1137.33|1134.83|1134.7|1132.2|0
1676401200000|2023-02-14 19:00:00|1136.86|1134.36|1137.93|1135.43|1138.37|1135.87|1135.54|1133.04|0
1676404800000|2023-02-14 20:00:00|1138.13|1135.63|1138.31|1135.81|1139.2|1136.7|1137.26|1134.76|0
1676408400000|2023-02-14 21:00:00|1138.58|1136.08|1137.58|1135.08|1138.62|1136.12|1137.28|1134.78|0
1676412000000|2023-02-14 22:00:00|1137.62|1135.12|1137.61|1135.11|1137.67|1135.17|1137.57|1135.07|0
1676415600000|2023-02-14 23:00:00|1137.63|1135.13|1137.25|1134.75|1137.82|1135.32|1136.78|1134.28|0
1676419200000|2023-02-15 00:00:00|1137.18|1134.68|1135.36|1132.86|1137.25|1134.75|1134.95|1132.45|0
1676422800000|2023-02-15 01:00:00|1135.15|1132.65|1134.32|1131.82|1136|1133.5|1134.32|1131.82|0
1676426400000|2023-02-15 02:00:00|1134.11|1131.61|1132.43|1129.93|1134.53|1132.03|1132.22|1129.72|0
1676430000000|2023-02-15 03:00:00|1132.33|1129.83|1133.07|1130.57|1133.49|1130.99|1132.01|1129.51|0
1676433600000|2023-02-15 04:00:00|1132.86|1130.36|1133.28|1130.78|1133.59|1131.09|1132.86|1130.36|0
1676437200000|2023-02-15 05:00:00|1133.17|1130.67|1132.86|1130.36|1133.5|1131|1132.43|1129.93|0
1676440800000|2023-02-15 06:00:00|1132.85|1130.35|1130.01|1127.51|1132.86|1130.36|1129.17|1126.67|0
1676444400000|2023-02-15 07:00:00|1129.8|1127.3|1130|1127.5|1131.27|1128.77|1129.78|1127.28|0
1676448000000|2023-02-15 08:00:00|1129.79|1127.29|1137.62|1137.12|1138.22|1137.42|1129.79|1127.29|3
1676451600000|2023-02-15 09:00:00|1137.67|1137.17|1140.12|1139.62|1141.12|1140.62|1137.67|1137.17|12
1676455200000|2023-02-15 10:00:00|1140.07|1139.57|1139.97|1139.47|1140.97|1140.47|1137.57|1137.07|616
1676458800000|2023-02-15 11:00:00|1139.92|1139.42|1137.67|1137.17|1140.02|1139.52|1137.47|1136.97|215
1676462400000|2023-02-15 12:00:00|1137.72|1137.22|1137.75|1137.25|1139.85|1139.35|1137.72|1137.22|317
1676466000000|2023-02-15 13:00:00|1137.7|1137.2|1136.3|1135.8|1138.45|1137.95|1135|1134.5|10263
1676469600000|2023-02-15 14:00:00|1136.35|1135.85|1132.75|1132.25|1136.8|1136.3|1132.45|1131.95|872
1676473200000|2023-02-15 15:00:00|1132.8|1132.3|1133.82|1131.32|1135.72|1134.15|1132.8|1131.31|64
1676476800000|2023-02-15 16:00:00|1134.02|1131.52|1136.99|1134.49|1137.64|1135.14|1133.82|1131.32|0
1676480400000|2023-02-15 17:00:00|1137|1134.5|1136.74|1134.24|1137|1134.5|1135.26|1132.76|0
1676484000000|2023-02-15 18:00:00|1136.75|1134.25|1138.27|1135.77|1138.47|1135.97|1136.31|1133.81|0
1676487600000|2023-02-15 19:00:00|1138.48|1135.98|1137.82|1135.32|1139.33|1136.83|1137.82|1135.32|0
1676491200000|2023-02-15 20:00:00|1138.03|1135.53|1139.97|1137.47|1139.97|1137.47|1137.82|1135.32|0
1676494800000|2023-02-15 21:00:00|1140.03|1137.53|1140.2|1137.7|1140.54|1138.04|1139.72|1137.22|0
1676498400000|2023-02-15 22:00:00|1140.22|1137.72|1140.2|1137.7|1140.25|1137.75|1139.82|1137.32|0
1676502000000|2023-02-15 23:00:00|1140.19|1137.69|1140.24|1137.74|1140.43|1137.93|1139.69|1137.19|0
1676505600000|2023-02-16 00:00:00|1140.28|1137.78|1140.3|1137.8|1141.17|1138.67|1139.36|1136.86|0
1676509200000|2023-02-16 01:00:00|1140.2|1137.7|1140.63|1138.13|1141.05|1138.55|1139.78|1137.28|0
1676512800000|2023-02-16 02:00:00|1140.42|1137.92|1141.05|1138.55|1141.46|1138.96|1140.42|1137.92|0
1676516400000|2023-02-16 03:00:00|1141.26|1138.76|1141.03|1138.53|1141.26|1138.76|1140.62|1138.12|0
1676520000000|2023-02-16 04:00:00|1140.83|1138.33|1140.94|1138.44|1141.04|1138.54|1140.73|1138.23|0
1676523600000|2023-02-16 05:00:00|1141.04|1138.54|1140.21|1137.71|1141.04|1138.54|1140|1137.5|0
1676527200000|2023-02-16 06:00:00|1140|1137.5|1140.78|1138.28|1142.2|1139.7|1139.65|1137.15|0
1676530800000|2023-02-16 07:00:00|1140.58|1138.08|1142.42|1139.92|1143.45|1140.95|1140.57|1138.07|0
1676534400000|2023-02-16 08:00:00|1142.63|1140.13|1139.82|1139.32|1144.5|1142.12|1136.62|1136.12|10
1676538000000|2023-02-16 09:00:00|1138.12|1137.62|1136.92|1136.42|1139.02|1138.52|1136.32|1135.82|0
1676541600000|2023-02-16 10:00:00|1137.02|1136.52|1138.17|1137.67|1138.72|1138.22|1136.27|1135.77|174
1676545200000|2023-02-16 11:00:00|1138.22|1137.72|1140.95|1140.45|1141.35|1140.85|1137.92|1137.42|143
1676548800000|2023-02-16 12:00:00|1140.85|1140.35|1140.92|1140.42|1140.92|1140.42|1139.7|1139.2|136
1676552400000|2023-02-16 13:00:00|1140.87|1140.37|1137.12|1136.62|1142.52|1142.02|1136.67|1136.17|1927
1676556000000|2023-02-16 14:00:00|1137.07|1136.57|1139.37|1138.87|1139.37|1138.87|1133.32|1132.82|26
1676559600000|2023-02-16 15:00:00|1139.22|1138.72|1142.57|1140.07|1143.41|1140.91|1137.87|1135.37|675
1676563200000|2023-02-16 16:00:00|1142.56|1140.06|1144.22|1141.72|1144.46|1141.96|1142.33|1139.83|0
1676566800000|2023-02-16 17:00:00|1144.21|1141.71|1144.67|1142.17|1145.54|1143.04|1143.57|1141.07|0
1676570400000|2023-02-16 18:00:00|1144.68|1142.18|1144.47|1141.97|1145.73|1143.23|1144.01|1141.51|0
1676574000000|2023-02-16 19:00:00|1144.68|1142.18|1144.68|1142.18|1145.73|1143.23|1144.04|1141.54|0
1676577600000|2023-02-16 20:00:00|1144.47|1141.97|1141.15|1138.65|1144.68|1142.18|1140.32|1137.82|0
1676581200000|2023-02-16 21:00:00|1141.23|1138.73|1139.46|1136.96|1141.53|1139.03|1139.4|1136.9|0
1676584800000|2023-02-16 22:00:00|1139.44|1136.94|1140.46|1137.96|1140.57|1138.07|1139.42|1136.92|0
1676588400000|2023-02-16 23:00:00|1140.47|1137.97|1139.22|1136.72|1140.51|1138.01|1138.68|1136.18|0
1676592000000|2023-02-17 00:00:00|1139.23|1136.73|1139.23|1136.73|1139.8|1137.3|1137.98|1135.48|0
1676595600000|2023-02-17 01:00:00|1139.02|1136.52|1138.82|1136.32|1140.08|1137.58|1138.39|1135.89|0
1676599200000|2023-02-17 02:00:00|1138.61|1136.11|1137.98|1135.48|1138.61|1136.11|1137.97|1135.47|0
1676602800000|2023-02-17 03:00:00|1137.97|1135.47|1138.39|1135.89|1138.61|1136.11|1137.97|1135.47|0
1676606400000|2023-02-17 04:00:00|1138.4|1135.9|1137.55|1135.05|1138.4|1135.9|1137.13|1134.63|0
1676610000000|2023-02-17 05:00:00|1137.34|1134.84|1136.71|1134.21|1137.55|1135.05|1136.71|1134.21|0
1676613600000|2023-02-17 06:00:00|1136.5|1134|1136.28|1133.78|1137.54|1135.04|1135.86|1133.36|0
1676617200000|2023-02-17 07:00:00|1136.49|1133.99|1136.08|1133.58|1137.75|1135.25|1135.86|1133.36|0
1676620800000|2023-02-17 08:00:00|1136.09|1133.59|1130.12|1129.62|1136.09|1133.59|1127.63|1127.13|16
1676624400000|2023-02-17 09:00:00|1129.97|1129.47|1131.72|1131.22|1132.67|1132.17|1127.02|1126.52|22
1676628000000|2023-02-17 10:00:00|1131.82|1131.32|1133.62|1133.12|1134.82|1134.32|1130.42|1129.92|0
1676631600000|2023-02-17 11:00:00|1133.57|1133.07|1129.67|1129.17|1133.57|1133.07|1129.42|1128.92|0
1676635200000|2023-02-17 12:00:00|1129.62|1129.12|1131.78|1131.28|1131.83|1131.33|1128.87|1128.37|16
1676638800000|2023-02-17 13:00:00|1131.83|1131.33|1131.73|1131.23|1132.28|1131.78|1129.68|1129.18|31
1676642400000|2023-02-17 14:00:00|1131.68|1131.18|1131.43|1130.93|1132.53|1132.03|1129.18|1128.68|207
1676646000000|2023-02-17 15:00:00|1131.38|1130.88|1129.29|1126.79|1132.28|1131.03|1129.08|1126.58|174
1676649600000|2023-02-17 16:00:00|1129.28|1126.78|1129.08|1126.58|1130.35|1127.85|1128.42|1125.92|0
1676653200000|2023-02-17 17:00:00|1129.28|1126.78|1129.47|1126.97|1130.99|1128.49|1128.62|1126.12|0
1676656800000|2023-02-17 18:00:00|1129.46|1126.96|1130.53|1128.03|1130.76|1128.26|1129.25|1126.75|0
1676660400000|2023-02-17 19:00:00|1130.54|1128.04|1132.29|1129.79|1132.5|1130|1130.33|1127.83|0
1676664000000|2023-02-17 20:00:00|1132.3|1129.8|1131.89|1129.39|1132.72|1130.22|1131.22|1128.72|0
1676667600000|2023-02-17 21:00:00|1131.69|1129.19|1131.65|1129.15|1132.22|1129.72|1131.55|1129.05|0
1676671200000|2023-02-17 22:00:00|1131.58|1129.08|1131.58|1129.08|1131.58|1129.08|1131.58|1129.08|0
1676847600000|2023-02-19 23:00:00|1132.58|1130.08|1131.29|1128.79|1132.58|1130.08|1130.72|1128.22|0
1676851200000|2023-02-20 00:00:00|1131.3|1128.8|1131.74|1129.24|1132.15|1129.65|1130.5|1128|0
1676854800000|2023-02-20 01:00:00|1131.94|1129.44|1132.58|1130.08|1133.09|1130.59|1131.53|1129.03|0
1676858400000|2023-02-20 02:00:00|1132.59|1130.09|1133.42|1130.92|1133.63|1131.13|1132.58|1130.08|0
1676862000000|2023-02-20 03:00:00|1133.43|1130.93|1133.43|1130.93|1134.05|1131.55|1133.21|1130.71|0
1676865600000|2023-02-20 04:00:00|1133.63|1131.13|1133.42|1130.92|1134.06|1131.56|1133.42|1130.92|0
1676869200000|2023-02-20 05:00:00|1133.43|1130.93|1133.64|1131.14|1133.85|1131.35|1133|1130.5|0
1676872800000|2023-02-20 06:00:00|1133.43|1130.93|1133.43|1130.93|1134.26|1131.76|1133.43|1130.93|0
1676876400000|2023-02-20 07:00:00|1133.73|1131.23|1132.72|1130.22|1133.73|1131.23|1132.39|1129.89|0
1676880000000|2023-02-20 08:00:00|1132.51|1130.01|1132.6|1132.1|1133.97|1133.47|1128.02|1127.52|0
1676883600000|2023-02-20 09:00:00|1132.7|1132.2|1132.55|1132.05|1135.95|1135.45|1131.2|1130.7|75
1676887200000|2023-02-20 10:00:00|1132.6|1132.1|1134.3|1133.8|1134.8|1134.3|1131.7|1131.2|12
1676890800000|2023-02-20 11:00:00|1134.15|1133.65|1135.45|1134.95|1135.85|1135.35|1132.85|1132.35|1
1676894400000|2023-02-20 12:00:00|1135.55|1135.05|1136.61|1136.11|1137.51|1137.01|1135.05|1134.55|0
1676898000000|2023-02-20 13:00:00|1136.66|1136.16|1140.21|1139.71|1140.41|1139.91|1136.01|1135.51|9
1676901600000|2023-02-20 14:00:00|1140.11|1139.61|1139.76|1139.26|1141.31|1140.81|1138.81|1138.31|153
1676905200000|2023-02-20 15:00:00|1139.61|1139.11|1139.26|1136.76|1139.81|1139.31|1137.81|1135.31|45
1676908800000|2023-02-20 16:00:00|1139.27|1136.77|1138.43|1135.93|1139.89|1137.39|1138.22|1135.72|0
1676912400000|2023-02-20 17:00:00|1138.22|1135.72|1138.85|1136.35|1139.27|1136.77|1137.8|1135.3|0
1676916000000|2023-02-20 18:00:00|1138.64|1136.14|1138.85|1136.35|1139.06|1136.56|1138.64|1136.14|0
1676919600000|2023-02-20 19:00:00|1138.75|1136.25|1138.64|1136.14|1138.85|1136.35|1138.64|1136.14|0
1676923200000|2023-02-20 20:00:00|1138.85|1136.35|1138.64|1136.14|1138.85|1136.35|1138.64|1136.14|0
1676926800000|2023-02-20 21:00:00|1138.62|1136.12|1138.57|1136.07|1138.72|1136.22|1138.57|1136.07|0
1676934000000|2023-02-20 23:00:00|1138.55|1136.05|1138.96|1136.46|1139.04|1136.54|1138.55|1136.05|0
1676937600000|2023-02-21 00:00:00|1138.95|1136.45|1137.99|1135.49|1139.04|1136.54|1137.71|1135.21|0
1676941200000|2023-02-21 01:00:00|1137.78|1135.28|1137.82|1135.32|1138.82|1136.32|1137.19|1134.69|0
1676944800000|2023-02-21 02:00:00|1137.61|1135.11|1137.81|1135.31|1138.44|1135.94|1137.19|1134.69|0
1676948400000|2023-02-21 03:00:00|1137.92|1135.42|1137.61|1135.11|1138.02|1135.52|1137.18|1134.68|0
1676952000000|2023-02-21 04:00:00|1137.71|1135.21|1137.6|1135.1|1137.82|1135.32|1137.39|1134.89|0
1676955600000|2023-02-21 05:00:00|1137.61|1135.11|1137.82|1135.32|1138.03|1135.53|1137.4|1134.9|0
1676959200000|2023-02-21 06:00:00|1137.61|1135.11|1137.62|1135.12|1138.03|1135.53|1137.19|1134.69|0
1676962800000|2023-02-21 07:00:00|1137.41|1134.91|1134.22|1131.72|1137.61|1135.11|1134.22|1131.72|0
1676966400000|2023-02-21 08:00:00|1134.43|1131.93|1127.69|1125.19|1137.71|1135.21|1127.69|1125.19|11
1676970000000|2023-02-21 09:00:00|1127.59|1125.09|1133.98|1131.48|1135.66|1133.16|1126.04|1123.54|26
1676973600000|2023-02-21 10:00:00|1134.18|1131.68|1129.65|1129.15|1134.4|1131.9|1128.9|1128.4|214
1676977200000|2023-02-21 11:00:00|1129.6|1129.1|1131.55|1131.05|1132.5|1132|1129.3|1128.8|50
1676980800000|2023-02-21 12:00:00|1131.6|1131.1|1131.01|1130.51|1131.6|1131.1|1129.4|1128.9|0
1676984400000|2023-02-21 13:00:00|1130.96|1130.46|1131.11|1130.61|1131.66|1131.16|1129.51|1129.01|12
1676988000000|2023-02-21 14:00:00|1130.96|1130.46|1131.01|1130.51|1133.66|1133.16|1129.11|1128.61|23
1676991600000|2023-02-21 15:00:00|1131.06|1130.56|1131.94|1129.44|1133.46|1132.56|1129.79|1127.8|23
1676995200000|2023-02-21 16:00:00|1131.95|1129.45|1131.26|1128.76|1132.37|1129.87|1130.23|1127.73|0
1676998800000|2023-02-21 17:00:00|1131.16|1128.66|1132.11|1129.61|1132.32|1129.82|1130.83|1128.33|0
1677002400000|2023-02-21 18:00:00|1132.12|1129.62|1129.98|1127.48|1132.32|1129.82|1129.76|1127.26|0
1677006000000|2023-02-21 19:00:00|1129.97|1127.47|1129.57|1127.07|1130|1127.5|1128.28|1125.78|0
1677009600000|2023-02-21 20:00:00|1129.58|1127.08|1129.12|1126.62|1130.63|1128.13|1128.9|1126.4|0
1677013200000|2023-02-21 21:00:00|1129.23|1126.73|1129.55|1127.05|1130.08|1127.58|1129.23|1126.73|0
1677016800000|2023-02-21 22:00:00|1129.57|1127.07|1129.46|1126.96|1129.63|1127.13|1129.42|1126.92|0
1677020400000|2023-02-21 23:00:00|1129.48|1126.98|1130.04|1127.54|1130.19|1127.69|1129.18|1126.68|0
1677024000000|2023-02-22 00:00:00|1130.03|1127.53|1129.58|1127.08|1130.46|1127.96|1128.32|1125.82|0
1677027600000|2023-02-22 01:00:00|1129.57|1127.07|1129.37|1126.87|1130|1127.5|1128.53|1126.03|0
1677031200000|2023-02-22 02:00:00|1129.48|1126.98|1130.21|1127.71|1130.21|1127.71|1128.74|1126.24|0
1677034800000|2023-02-22 03:00:00|1130.01|1127.51|1129.8|1127.3|1130.42|1127.92|1129.38|1126.88|0
1677038400000|2023-02-22 04:00:00|1130.01|1127.51|1129.38|1126.88|1130.01|1127.51|1129.16|1126.66|0
1677042000000|2023-02-22 05:00:00|1129.17|1126.67|1128.75|1126.25|1129.38|1126.88|1128.54|1126.04|0
1677045600000|2023-02-22 06:00:00|1128.65|1126.15|1127.71|1125.21|1128.97|1126.47|1127.3|1124.8|0
1677049200000|2023-02-22 07:00:00|1127.72|1125.22|1128.34|1125.84|1129.8|1127.3|1126.88|1124.38|0
1677052800000|2023-02-22 08:00:00|1128.55|1126.05|1123.48|1122.98|1130.01|1127.51|1121.29|1120.79|11
1677056400000|2023-02-22 09:00:00|1123.53|1123.03|1120.43|1119.93|1124.13|1123.63|1119.53|1119.03|0
1677060000000|2023-02-22 10:00:00|1120.48|1119.98|1123.38|1122.88|1123.58|1123.08|1118.48|1117.98|59
1677063600000|2023-02-22 11:00:00|1123.28|1122.78|1122.88|1122.38|1125.08|1124.58|1121.68|1121.18|0
1677067200000|2023-02-22 12:00:00|1122.93|1122.43|1126.57|1126.07|1126.92|1126.42|1122.93|1122.43|0
1677070800000|2023-02-22 13:00:00|1126.67|1126.17|1127.67|1127.17|1128.47|1127.97|1125.92|1125.42|46
1677074400000|2023-02-22 14:00:00|1127.62|1127.12|1128.87|1128.37|1129.17|1128.67|1125.27|1124.77|79
1677078000000|2023-02-22 15:00:00|1128.82|1128.32|1128.23|1125.73|1128.82|1128.32|1123.58|1121.72|19
1677081600000|2023-02-22 16:00:00|1128.44|1125.94|1129.07|1126.57|1129.48|1126.98|1127.99|1125.49|0
1677085200000|2023-02-22 17:00:00|1128.86|1126.36|1130.56|1128.06|1130.79|1128.29|1128.43|1125.93|0
1677088800000|2023-02-22 18:00:00|1130.55|1128.05|1130.88|1128.38|1131.63|1129.13|1130.13|1127.63|0
1677092400000|2023-02-22 19:00:00|1130.98|1128.48|1127.51|1125.01|1131.85|1129.35|1127.3|1124.8|0
1677096000000|2023-02-22 20:00:00|1127.52|1125.02|1128.3|1125.8|1128.8|1126.3|1126.65|1124.15|0
1677099600000|2023-02-22 21:00:00|1128.34|1125.84|1129.78|1127.28|1130.11|1127.61|1127.96|1125.46|0
1677103200000|2023-02-22 22:00:00|1129.76|1127.26|1128.74|1126.24|1129.78|1127.28|1128.12|1125.62|0
1677106800000|2023-02-22 23:00:00|1128.83|1126.33|1128.81|1126.31|1128.91|1126.41|1127.89|1125.39|0
1677110400000|2023-02-23 00:00:00|1128.85|1126.35|1127.91|1125.41|1129.95|1127.45|1127.91|1125.41|0
1677114000000|2023-02-23 01:00:00|1128.02|1125.52|1130.01|1127.51|1130.01|1127.51|1127.9|1125.4|0
1677117600000|2023-02-23 02:00:00|1130.22|1127.72|1130.22|1127.72|1130.22|1127.72|1129.59|1127.09|0
1677121200000|2023-02-23 03:00:00|1130.01|1127.51|1130.01|1127.51|1130.23|1127.73|1129.8|1127.3|0
1677124800000|2023-02-23 04:00:00|1129.91|1127.41|1130.23|1127.73|1130.23|1127.73|1129.8|1127.3|0
1677128400000|2023-02-23 05:00:00|1130.22|1127.72|1129.39|1126.89|1130.23|1127.73|1129.38|1126.88|0
1677132000000|2023-02-23 06:00:00|1129.6|1127.1|1128.38|1125.88|1130.01|1127.51|1128.38|1125.88|0
1677135600000|2023-02-23 07:00:00|1128.39|1125.89|1126.65|1124.15|1128.6|1126.1|1126.56|1124.06|0
1677139200000|2023-02-23 08:00:00|1126.85|1124.35|1133.43|1132.93|1135.23|1134.73|1125.77|1123.27|25
1677142800000|2023-02-23 09:00:00|1133.38|1132.88|1133.23|1132.73|1135.33|1134.83|1131.23|1130.73|149
1677146400000|2023-02-23 10:00:00|1133.18|1132.68|1134.38|1133.88|1136.08|1135.58|1132.68|1132.18|31
1677150000000|2023-02-23 11:00:00|1134.33|1133.83|1136.88|1136.38|1136.93|1136.43|1134.18|1133.68|8
1677153600000|2023-02-23 12:00:00|1136.78|1136.28|1139.54|1139.04|1139.64|1139.14|1136.18|1135.68|14
1677157200000|2023-02-23 13:00:00|1139.49|1138.99|1138.04|1137.54|1139.64|1139.14|1135.89|1135.39|27
1677160800000|2023-02-23 14:00:00|1137.99|1137.49|1139.69|1139.19|1141.29|1140.79|1136.54|1136.04|78
1677164400000|2023-02-23 15:00:00|1139.79|1139.29|1138.81|1136.31|1141.62|1140.59|1137.96|1135.46|199
1677168000000|2023-02-23 16:00:00|1138.8|1136.3|1135.54|1133.04|1140.07|1137.57|1135.53|1133.03|0
1677171600000|2023-02-23 17:00:00|1135.53|1133.03|1137.26|1134.76|1137.26|1134.76|1135.32|1132.82|0
1677175200000|2023-02-23 18:00:00|1137.06|1134.56|1137.92|1135.42|1138.35|1135.85|1136.61|1134.11|0
1677178800000|2023-02-23 19:00:00|1137.93|1135.43|1140.94|1138.44|1141.38|1138.88|1137.69|1135.19|0
1677182400000|2023-02-23 20:00:00|1141.04|1138.54|1142.11|1139.61|1143.31|1140.81|1140.94|1138.44|0
1677186000000|2023-02-23 21:00:00|1142.17|1139.67|1141.45|1138.95|1142.37|1139.87|1141.3|1138.8|0
1677189600000|2023-02-23 22:00:00|1141.47|1138.97|1141.64|1139.14|1141.79|1139.29|1141.45|1138.95|0
1677193200000|2023-02-23 23:00:00|1141.6|1139.1|1140.87|1138.37|1141.62|1139.12|1140.76|1138.26|0
1677196800000|2023-02-24 00:00:00|1140.81|1138.31|1142.21|1139.71|1142.21|1139.71|1140.66|1138.16|0
1677200400000|2023-02-24 01:00:00|1142.42|1139.92|1141.99|1139.49|1143.06|1140.56|1141.14|1138.64|0
1677204000000|2023-02-24 02:00:00|1141.98|1139.48|1141.78|1139.28|1142.2|1139.7|1141.56|1139.06|0
1677207600000|2023-02-24 03:00:00|1141.88|1139.38|1142.31|1139.81|1142.62|1140.12|1141.78|1139.28|0
1677211200000|2023-02-24 04:00:00|1142.21|1139.71|1141.57|1139.07|1142.42|1139.92|1141.36|1138.86|0
1677214800000|2023-02-24 05:00:00|1141.67|1139.17|1141.57|1139.07|1142.41|1139.91|1141.57|1139.07|0
1677218400000|2023-02-24 06:00:00|1141.58|1139.08|1141.37|1138.87|1141.79|1139.29|1141.35|1138.85|0
1677222000000|2023-02-24 07:00:00|1141.57|1139.07|1140.35|1137.85|1141.58|1139.08|1139.68|1137.18|0
1677225600000|2023-02-24 08:00:00|1140.14|1137.64|1139.77|1139.27|1144.14|1142.76|1137.21|1136.71|5
1677229200000|2023-02-24 09:00:00|1139.82|1139.32|1140.52|1140.02|1141.52|1141.02|1138.32|1137.82|126
1677232800000|2023-02-24 10:00:00|1140.57|1140.07|1141.37|1140.87|1141.97|1141.47|1139.82|1139.32|32
1677236400000|2023-02-24 11:00:00|1141.42|1140.92|1138.32|1137.82|1141.42|1140.92|1137.82|1137.32|13
1677240000000|2023-02-24 12:00:00|1138.42|1137.92|1139.77|1139.27|1139.92|1139.42|1138.02|1137.52|90
1677243600000|2023-02-24 13:00:00|1139.87|1139.37|1136.12|1135.62|1139.87|1139.37|1132.67|1132.17|49
1677247200000|2023-02-24 14:00:00|1136.02|1135.52|1131.27|1130.77|1137.72|1137.22|1130.12|1129.62|211
1677250800000|2023-02-24 15:00:00|1131.12|1130.62|1133.23|1130.73|1134.09|1133.47|1130.67|1129.04|1
1677254400000|2023-02-24 16:00:00|1133.02|1130.52|1132.93|1130.43|1135.21|1132.71|1129.12|1126.62|0
1677258000000|2023-02-24 17:00:00|1133.14|1130.64|1130.76|1128.26|1133.56|1131.06|1130.54|1128.04|0
1677261600000|2023-02-24 18:00:00|1130.97|1128.47|1132.91|1130.41|1133.35|1130.85|1130.52|1128.02|0
1677265200000|2023-02-24 19:00:00|1132.92|1130.42|1134.04|1131.54|1134.26|1131.76|1131.84|1129.34|0
1677268800000|2023-02-24 20:00:00|1134.05|1131.55|1134.22|1131.72|1134.85|1132.35|1132.27|1129.77|0
1677272400000|2023-02-24 21:00:00|1134.31|1131.81|1134.07|1131.57|1134.31|1131.81|1133.68|1131.18|0
1677276000000|2023-02-24 22:00:00|1134.78|1132.28|1134.78|1132.28|1134.78|1132.28|1134.78|1132.28|0
1677452400000|2023-02-26 23:00:00|1136.78|1134.28|1137.71|1135.21|1137.94|1135.44|1136.49|1133.99|0
1677456000000|2023-02-27 00:00:00|1137.7|1135.2|1137.78|1135.28|1137.99|1135.49|1136.72|1134.22|0
1677459600000|2023-02-27 01:00:00|1137.68|1135.18|1139.29|1136.79|1139.51|1137.01|1137.57|1135.07|0
1677463200000|2023-02-27 02:00:00|1139.5|1137|1139.29|1136.79|1139.72|1137.22|1139.07|1136.57|0
1677466800000|2023-02-27 03:00:00|1139.5|1137|1138.85|1136.35|1139.5|1137|1138.21|1135.71|0
1677470400000|2023-02-27 04:00:00|1138.75|1136.25|1138.64|1136.14|1138.85|1136.35|1138.22|1135.72|0
1677474000000|2023-02-27 05:00:00|1138.75|1136.25|1136.77|1134.27|1138.75|1136.25|1136.77|1134.27|0
1677477600000|2023-02-27 06:00:00|1136.98|1134.48|1137.56|1135.06|1137.78|1135.28|1136.14|1133.64|0
1677481200000|2023-02-27 07:00:00|1137.2|1134.7|1139.7|1137.2|1139.92|1137.42|1136.99|1134.49|0
1677484800000|2023-02-27 08:00:00|1139.91|1137.41|1144.46|1143.96|1145.37|1144.87|1139.91|1137.41|3
1677488400000|2023-02-27 09:00:00|1144.51|1144.01|1143.36|1142.86|1147.41|1146.91|1143.36|1142.86|103
1677492000000|2023-02-27 10:00:00|1143.31|1142.81|1142.16|1141.66|1144.21|1143.71|1142.11|1141.61|0
1677495600000|2023-02-27 11:00:00|1142.11|1141.61|1142.41|1141.91|1143.16|1142.66|1141.61|1141.11|0
1677499200000|2023-02-27 12:00:00|1142.36|1141.86|1144.54|1144.04|1144.89|1144.39|1142.31|1141.81|2
1677502800000|2023-02-27 13:00:00|1144.49|1143.99|1144.89|1144.39|1145.69|1145.19|1143.84|1143.34|1
1677506400000|2023-02-27 14:00:00|1144.94|1144.44|1142.59|1142.09|1145.24|1144.74|1140.54|1140.04|128
1677510000000|2023-02-27 15:00:00|1142.64|1142.14|1139.73|1137.23|1143.09|1142.59|1138.07|1135.57|7
1677513600000|2023-02-27 16:00:00|1139.74|1137.24|1140.08|1137.58|1140.37|1137.87|1138.8|1136.3|0
1677517200000|2023-02-27 17:00:00|1140.09|1137.59|1140|1137.5|1140.21|1137.71|1138.47|1135.97|0
1677520800000|2023-02-27 18:00:00|1140.2|1137.7|1140.84|1138.34|1140.84|1138.34|1139.54|1137.04|0
1677524400000|2023-02-27 19:00:00|1140.85|1138.35|1139.53|1137.03|1141.5|1139|1139.31|1136.81|0
1677528000000|2023-02-27 20:00:00|1139.52|1137.02|1139.1|1136.6|1139.75|1137.25|1138.42|1135.92|0
1677531600000|2023-02-27 21:00:00|1139.06|1136.56|1139.74|1137.24|1139.85|1137.35|1139.06|1136.56|0
1677535200000|2023-02-27 22:00:00|1139.72|1137.22|1139.72|1137.22|1139.77|1137.27|1139.55|1137.05|0
1677538800000|2023-02-27 23:00:00|1139.7|1137.2|1139.79|1137.29|1140.39|1137.89|1139.49|1136.99|0
1677542400000|2023-02-28 00:00:00|1139.83|1137.33|1140.38|1137.88|1140.81|1138.31|1139.72|1137.22|0
1677546000000|2023-02-28 01:00:00|1140.17|1137.67|1140.81|1138.31|1141.24|1138.74|1139.75|1137.25|0
1677549600000|2023-02-28 02:00:00|1140.8|1138.3|1140.6|1138.1|1141.23|1138.73|1140.17|1137.67|0
1677553200000|2023-02-28 03:00:00|1140.39|1137.89|1139.97|1137.47|1140.6|1138.1|1139.97|1137.47|0
1677556800000|2023-02-28 04:00:00|1139.96|1137.46|1139.54|1137.04|1139.97|1137.47|1139.53|1137.03|0
1677560400000|2023-02-28 05:00:00|1139.53|1137.03|1139.1|1136.6|1139.74|1137.24|1138.48|1135.98|0
1677564000000|2023-02-28 06:00:00|1139.31|1136.81|1139.32|1136.82|1139.95|1137.45|1139.1|1136.6|0
1677567600000|2023-02-28 07:00:00|1139.53|1137.03|1134.47|1131.97|1139.53|1137.03|1134.47|1131.97|0
1677571200000|2023-02-28 08:00:00|1134.46|1131.96|1142.34|1141.84|1146.36|1145.86|1133|1130.5|16
1677574800000|2023-02-28 09:00:00|1142.39|1141.89|1140.74|1140.24|1142.44|1141.94|1137.69|1137.19|73
1677578400000|2023-02-28 10:00:00|1140.79|1140.29|1143.54|1143.04|1143.69|1143.19|1139.29|1138.79|10
1677582000000|2023-02-28 11:00:00|1143.49|1142.99|1143.69|1143.19|1144.74|1144.24|1143.14|1142.64|37
1677585600000|2023-02-28 12:00:00|1143.74|1143.24|1143.98|1143.48|1145.49|1144.99|1143.24|1142.74|0
1677589200000|2023-02-28 13:00:00|1144.03|1143.53|1145.58|1145.08|1146.13|1145.63|1143.58|1143.08|54
1677592800000|2023-02-28 14:00:00|1145.48|1144.98|1142.88|1142.38|1145.93|1145.43|1142.73|1142.23|147
1677596400000|2023-02-28 15:00:00|1142.78|1142.28|1143.78|1141.28|1144.83|1144.03|1141.44|1140.43|284
1677600000000|2023-02-28 16:00:00|1143.99|1141.49|1141.28|1138.78|1144.88|1142.38|1140.85|1138.35|0
1677603600000|2023-02-28 17:00:00|1141.29|1138.79|1142.83|1140.33|1143.26|1140.76|1141.07|1138.57|0
1677607200000|2023-02-28 18:00:00|1142.84|1140.34|1142.84|1140.34|1143.49|1140.99|1142.41|1139.91|0
1677610800000|2023-02-28 19:00:00|1143.05|1140.55|1141.31|1138.81|1143.27|1140.77|1141.3|1138.8|0
1677614400000|2023-02-28 20:00:00|1141.3|1138.8|1141.2|1138.7|1141.52|1139.02|1140.18|1137.68|0
1677618000000|2023-02-28 21:00:00|1140.49|1137.99|1139.93|1137.43|1140.79|1138.29|1139.07|1136.57|0
1677621600000|2023-02-28 22:00:00|1139.95|1137.45|1139.83|1137.33|1140|1137.5|1139.83|1137.33|0
1677625200000|2023-02-28 23:00:00|1139.82|1137.32|1138.79|1136.29|1140.11|1137.61|1138.44|1135.94|0
1677628800000|2023-03-01 00:00:00|1138.88|1136.38|1139.03|1136.53|1139.87|1137.37|1138.14|1135.64|0
1677632400000|2023-03-01 01:00:00|1138.92|1136.42|1141.81|1139.31|1141.82|1139.32|1138.39|1135.89|0
1677636000000|2023-03-01 02:00:00|1142.02|1139.52|1142.67|1140.17|1142.88|1140.38|1141.7|1139.2|0
1677639600000|2023-03-01 03:00:00|1142.88|1140.38|1143.31|1140.81|1143.32|1140.82|1142.45|1139.95|0
1677643200000|2023-03-01 04:00:00|1143.2|1140.7|1143.73|1141.23|1143.74|1141.24|1142.88|1140.38|0
1677646800000|2023-03-01 05:00:00|1143.74|1141.24|1143.94|1141.44|1144.16|1141.66|1143.31|1140.81|0
1677650400000|2023-03-01 06:00:00|1143.95|1141.45|1146.38|1143.88|1147.65|1145.15|1143.94|1141.44|0
1677654000000|2023-03-01 07:00:00|1146.17|1143.67|1146.94|1144.44|1148.91|1146.41|1145.34|1142.84|0
1677657600000|2023-03-01 08:00:00|1146.73|1144.23|1147.76|1147.26|1151.04|1150.54|1146.11|1143.61|67
1677661200000|2023-03-01 09:00:00|1147.71|1147.21|1144.06|1143.56|1148.51|1148.01|1143.31|1142.81|33
1677664800000|2023-03-01 10:00:00|1143.96|1143.46|1144.26|1143.76|1145.91|1145.41|1141.61|1141.11|59
1677668400000|2023-03-01 11:00:00|1144.21|1143.71|1147.61|1147.11|1147.66|1147.16|1143.81|1143.31|109
1677672000000|2023-03-01 12:00:00|1147.66|1147.16|1144.04|1143.54|1147.66|1147.16|1143.94|1143.44|38
1677675600000|2023-03-01 13:00:00|1143.99|1143.49|1139.74|1139.24|1144.09|1143.59|1139.44|1138.94|42
1677679200000|2023-03-01 14:00:00|1139.69|1139.19|1143.74|1143.24|1143.89|1143.39|1139.09|1138.59|170
1677682800000|2023-03-01 15:00:00|1143.69|1143.19|1144.39|1141.89|1145.87|1143.59|1142.49|1140.74|13
1677686400000|2023-03-01 16:00:00|1144.18|1141.68|1141.88|1139.38|1144.39|1141.89|1137.35|1134.85|0
1677690000000|2023-03-01 17:00:00|1141.87|1139.37|1141.45|1138.95|1142.76|1140.26|1141.24|1138.74|0
1677693600000|2023-03-01 18:00:00|1141.25|1138.75|1140.35|1137.85|1141.45|1138.95|1139.69|1137.19|0
1677697200000|2023-03-01 19:00:00|1140.36|1137.86|1140.1|1137.6|1140.78|1138.28|1139.24|1136.74|0
1677700800000|2023-03-01 20:00:00|1140.09|1137.59|1141.29|1138.79|1141.63|1139.13|1140.09|1137.59|0
1677704400000|2023-03-01 21:00:00|1141.52|1139.02|1142.28|1139.78|1142.61|1140.11|1140.98|1138.48|0
1677708000000|2023-03-01 22:00:00|1142.26|1139.76|1142.96|1140.46|1143.28|1140.78|1142.26|1139.76|0
1677711600000|2023-03-01 23:00:00|1143|1140.5|1142.86|1140.36|1143.02|1140.52|1142.62|1140.12|0
1677715200000|2023-03-02 00:00:00|1142.85|1140.35|1142.91|1140.41|1145.17|1142.67|1142.8|1140.3|0
1677718800000|2023-03-02 01:00:00|1143.01|1140.51|1139.77|1137.27|1143.01|1140.51|1138.47|1135.97|0
1677722400000|2023-03-02 02:00:00|1139.76|1137.26|1140.85|1138.35|1140.85|1138.35|1139.55|1137.05|0
1677726000000|2023-03-02 03:00:00|1140.64|1138.14|1140.84|1138.34|1141.28|1138.78|1140.2|1137.7|0
1677729600000|2023-03-02 04:00:00|1140.95|1138.45|1140.84|1138.34|1141.06|1138.56|1140.41|1137.91|0
1677733200000|2023-03-02 05:00:00|1141.05|1138.55|1139.34|1136.84|1141.05|1138.55|1139.12|1136.62|0
1677736800000|2023-03-02 06:00:00|1139.13|1136.63|1140.87|1138.37|1141.89|1139.39|1138.7|1136.2|0
1677740400000|2023-03-02 07:00:00|1141.08|1138.58|1136.61|1134.11|1144.36|1143.86|1135.89|1133.39|0
1677744000000|2023-03-02 08:00:00|1136.71|1134.21|1147.53|1147.03|1147.73|1147.23|1135.12|1132.62|17
1677747600000|2023-03-02 09:00:00|1147.58|1147.08|1149.43|1148.93|1149.98|1149.48|1146.58|1146.08|109
1677751200000|2023-03-02 10:00:00|1149.38|1148.88|1151.93|1151.43|1152.98|1152.48|1148.48|1147.98|30
1677754800000|2023-03-02 11:00:00|1151.98|1151.48|1152.53|1152.03|1153.28|1152.78|1151.13|1150.63|75
1677758400000|2023-03-02 12:00:00|1152.58|1152.08|1155.22|1154.72|1155.22|1154.72|1151.88|1151.38|0
1677762000000|2023-03-02 13:00:00|1155.27|1154.77|1154.57|1154.07|1156.12|1155.62|1152.47|1151.97|61
1677765600000|2023-03-02 14:00:00|1154.67|1154.17|1153.77|1153.27|1155.47|1154.97|1150.77|1150.27|10
1677769200000|2023-03-02 15:00:00|1153.82|1153.32|1156.16|1153.66|1156.79|1154.87|1153.32|1150.82|90
1677772800000|2023-03-02 16:00:00|1156.27|1153.77|1156.56|1154.06|1157.23|1154.73|1155.48|1152.98|0
1677776400000|2023-03-02 17:00:00|1156.78|1154.28|1157.43|1154.93|1157.44|1154.94|1155.89|1153.39|0
1677780000000|2023-03-02 18:00:00|1157.44|1154.94|1160.29|1157.79|1160.5|1158|1156.78|1154.28|0
1677783600000|2023-03-02 19:00:00|1160.3|1157.8|1160.55|1158.05|1160.99|1158.49|1159.44|1156.94|0
1677787200000|2023-03-02 20:00:00|1160.76|1158.26|1161.88|1159.38|1162.31|1159.81|1160.1|1157.6|0
1677790800000|2023-03-02 21:00:00|1162.28|1159.78|1161.67|1159.17|1162.63|1160.13|1161.54|1159.04|0
1677794400000|2023-03-02 22:00:00|1161.69|1159.19|1161.74|1159.24|1161.84|1159.34|1161.52|1159.02|0
1677798000000|2023-03-02 23:00:00|1161.76|1159.26|1160.93|1158.43|1161.76|1159.26|1160.69|1158.19|0
1677801600000|2023-03-03 00:00:00|1160.88|1158.38|1161.42|1158.92|1161.64|1159.14|1160.13|1157.63|0
1677805200000|2023-03-03 01:00:00|1161.63|1159.13|1160.55|1158.05|1162.71|1160.21|1160.33|1157.83|0
1677808800000|2023-03-03 02:00:00|1160.54|1158.04|1160.33|1157.83|1161.19|1158.69|1160.33|1157.83|0
1677812400000|2023-03-03 03:00:00|1160.12|1157.62|1160.98|1158.48|1161.41|1158.91|1160.12|1157.62|0
1677816000000|2023-03-03 04:00:00|1161.19|1158.69|1161.19|1158.69|1161.2|1158.7|1160.55|1158.05|0
1677819600000|2023-03-03 05:00:00|1161.41|1158.91|1161.63|1159.13|1161.84|1159.34|1161.19|1158.69|0
1677823200000|2023-03-03 06:00:00|1161.62|1159.12|1161.44|1158.94|1161.85|1159.35|1161|1158.5|0
1677826800000|2023-03-03 07:00:00|1161.43|1158.93|1160.13|1157.63|1161.43|1158.93|1159.71|1157.21|0
1677830400000|2023-03-03 08:00:00|1160.34|1157.84|1160.02|1159.52|1163.77|1161.27|1157.69|1157.19|3
1677834000000|2023-03-03 09:00:00|1160.12|1159.62|1157.82|1157.32|1160.37|1159.87|1157.67|1157.17|172
1677837600000|2023-03-03 10:00:00|1157.87|1157.37|1160.62|1160.12|1160.92|1160.42|1157.47|1156.97|16
1677841200000|2023-03-03 11:00:00|1160.67|1160.17|1159.02|1158.52|1161.47|1160.97|1158.82|1158.32|28
1677844800000|2023-03-03 12:00:00|1158.97|1158.47|1156.84|1156.34|1159.02|1158.52|1156.29|1155.79|12
1677848400000|2023-03-03 13:00:00|1156.79|1156.29|1151.79|1151.29|1157.34|1156.84|1151.74|1151.24|10
1677852000000|2023-03-03 14:00:00|1151.74|1151.24|1157.49|1156.99|1157.89|1157.39|1148.94|1148.44|85
1677855600000|2023-03-03 15:00:00|1157.44|1156.94|1159.75|1157.25|1161.06|1160.19|1156.29|1155.79|170
1677859200000|2023-03-03 16:00:00|1159.76|1157.26|1162.76|1160.26|1162.78|1160.28|1159.53|1157.03|0
1677862800000|2023-03-03 17:00:00|1162.55|1160.05|1163.87|1161.37|1164.08|1161.58|1162.13|1159.63|0
1677866400000|2023-03-03 18:00:00|1163.88|1161.38|1163.87|1161.37|1164.52|1162.02|1163.44|1160.94|0
1677870000000|2023-03-03 19:00:00|1163.86|1161.36|1164.98|1162.48|1165.19|1162.69|1163.43|1160.93|0
1677873600000|2023-03-03 20:00:00|1165.19|1162.69|1165.62|1163.12|1165.85|1163.35|1164.33|1161.83|0
1677877200000|2023-03-03 21:00:00|1165.58|1163.08|1166.06|1163.56|1166.16|1163.66|1165|1162.5|0
1677880800000|2023-03-03 22:00:00|1166|1163.5|1166|1163.5|1166|1163.5|1166|1163.5|0
1678057200000|2023-03-05 23:00:00|1168.41|1165.91|1166.78|1164.28|1168.41|1165.91|1165.97|1163.47|0
1678060800000|2023-03-06 00:00:00|1166.8|1164.3|1166.49|1163.99|1167.06|1164.56|1165.86|1163.36|0
1678064400000|2023-03-06 01:00:00|1166.39|1163.89|1166.31|1163.81|1167.53|1165.03|1165.43|1162.93|0
1678068000000|2023-03-06 02:00:00|1166.3|1163.8|1168.66|1166.16|1169.31|1166.81|1166.08|1163.58|0
1678071600000|2023-03-06 03:00:00|1168.67|1166.17|1167.25|1164.75|1168.88|1166.38|1167.02|1164.52|0
1678075200000|2023-03-06 04:00:00|1167.46|1164.96|1166.18|1163.68|1167.46|1164.96|1166.17|1163.67|0
1678078800000|2023-03-06 05:00:00|1166.17|1163.67|1166.81|1164.31|1166.81|1164.31|1165.96|1163.46|0
1678082400000|2023-03-06 06:00:00|1166.71|1164.21|1166.19|1163.69|1166.82|1164.32|1165.97|1163.47|0
1678086000000|2023-03-06 07:00:00|1165.98|1163.48|1165.76|1163.26|1166.82|1164.32|1164.28|1161.78|0
1678089600000|2023-03-06 08:00:00|1165.75|1163.25|1158.65|1158.15|1166.18|1163.68|1158.4|1157.9|0
1678093200000|2023-03-06 09:00:00|1158.55|1158.05|1156.4|1155.9|1158.7|1158.2|1156.3|1155.8|4
1678096800000|2023-03-06 10:00:00|1156.45|1155.95|1155.8|1155.3|1157.35|1156.85|1154.35|1153.85|30
1678100400000|2023-03-06 11:00:00|1155.85|1155.35|1155.4|1154.9|1156.95|1156.45|1154.6|1154.1|8
1678104000000|2023-03-06 12:00:00|1155.45|1154.95|1158.28|1157.78|1158.48|1157.98|1155.4|1154.9|0
1678107600000|2023-03-06 13:00:00|1158.23|1157.73|1161.83|1161.33|1161.98|1161.48|1157.98|1157.48|15
1678111200000|2023-03-06 14:00:00|1161.78|1161.28|1161.08|1160.58|1163.48|1162.98|1160.13|1159.63|92
1678114800000|2023-03-06 15:00:00|1161.03|1160.53|1160|1157.5|1161.13|1160.63|1158.98|1157.29|172
1678118400000|2023-03-06 16:00:00|1159.8|1157.3|1160.63|1158.13|1160.84|1158.34|1159.36|1156.86|0
1678122000000|2023-03-06 17:00:00|1160.64|1158.14|1159.95|1157.45|1161.51|1159.01|1159.52|1157.02|0
1678125600000|2023-03-06 18:00:00|1159.74|1157.24|1158.43|1155.93|1160.16|1157.66|1158.21|1155.71|0
1678129200000|2023-03-06 19:00:00|1158.54|1156.04|1158.21|1155.71|1159.29|1156.79|1158.2|1155.7|0
1678132800000|2023-03-06 20:00:00|1158.42|1155.92|1158.4|1155.9|1158.44|1155.94|1157.55|1155.05|0
1678136400000|2023-03-06 21:00:00|1158.26|1155.76|1158.6|1156.1|1158.8|1156.3|1158.22|1155.72|0
1678140000000|2023-03-06 22:00:00|1158.62|1156.12|1159.47|1156.97|1159.58|1157.08|1158.49|1155.99|0
1678143600000|2023-03-06 23:00:00|1159.54|1157.04|1159.75|1157.25|1159.95|1157.45|1159.11|1156.61|0
1678147200000|2023-03-07 00:00:00|1159.71|1157.21|1159.84|1157.34|1160.26|1157.76|1159|1156.5|0
1678150800000|2023-03-07 01:00:00|1159.83|1157.33|1161.13|1158.63|1161.13|1158.63|1159.62|1157.12|0
1678154400000|2023-03-07 02:00:00|1161.12|1158.62|1160.9|1158.4|1161.77|1159.27|1160.9|1158.4|0
1678158000000|2023-03-07 03:00:00|1160.91|1158.41|1161.75|1159.25|1161.75|1159.25|1160.69|1158.19|0
1678161600000|2023-03-07 04:00:00|1161.76|1159.26|1161.75|1159.25|1161.97|1159.47|1161.54|1159.04|0
1678165200000|2023-03-07 05:00:00|1161.54|1159.04|1162.91|1160.41|1163.12|1160.62|1161.11|1158.61|0
1678168800000|2023-03-07 06:00:00|1163.12|1160.62|1161.27|1158.77|1163.12|1160.62|1161.27|1158.77|0
1678172400000|2023-03-07 07:00:00|1161.06|1158.56|1160.01|1157.51|1161.28|1158.78|1160.01|1157.51|0
1678176000000|2023-03-07 08:00:00|1160.22|1157.72|1160.12|1159.62|1161.92|1160.77|1156.18|1155.68|0
1678179600000|2023-03-07 09:00:00|1160.17|1159.67|1154.17|1153.67|1160.27|1159.77|1153.62|1153.12|12
1678183200000|2023-03-07 10:00:00|1154.22|1153.72|1152.92|1152.42|1155.22|1154.72|1152.52|1152.02|60
1678186800000|2023-03-07 11:00:00|1152.87|1152.37|1153.62|1153.12|1153.72|1153.22|1152.37|1151.87|1
1678190400000|2023-03-07 12:00:00|1153.57|1153.07|1152.11|1151.61|1154.37|1153.87|1152.01|1151.51|2
1678194000000|2023-03-07 13:00:00|1152.16|1151.66|1152.11|1151.61|1152.76|1152.26|1151.51|1151.01|35
1678197600000|2023-03-07 14:00:00|1152.06|1151.56|1149.81|1149.31|1152.51|1152.01|1148.81|1148.31|43
1678201200000|2023-03-07 15:00:00|1149.76|1149.26|1148.68|1146.18|1151.77|1149.27|1146.61|1145.97|526
1678204800000|2023-03-07 16:00:00|1148.67|1146.17|1148.64|1146.14|1150.17|1147.67|1147.82|1145.32|0
1678208400000|2023-03-07 17:00:00|1148.43|1145.93|1148.88|1146.38|1151.27|1148.77|1148.43|1145.93|0
1678212000000|2023-03-07 18:00:00|1148.87|1146.37|1146.47|1143.97|1148.88|1146.38|1146.25|1143.75|0
1678215600000|2023-03-07 19:00:00|1146.48|1143.98|1145.8|1143.3|1147.54|1145.04|1145.38|1142.88|0
1678219200000|2023-03-07 20:00:00|1145.81|1143.31|1146.88|1144.38|1147.76|1145.26|1145.8|1143.3|0
1678222800000|2023-03-07 21:00:00|1146.92|1144.42|1147.03|1144.53|1147.46|1144.96|1146.58|1144.08|0
1678226400000|2023-03-07 22:00:00|1147.01|1144.51|1146.9|1144.4|1147.09|1144.59|1146.81|1144.31|0
1678230000000|2023-03-07 23:00:00|1146.94|1144.44|1144.22|1141.72|1147.52|1145.02|1144.18|1141.68|0
1678233600000|2023-03-08 00:00:00|1144.24|1141.74|1144.5|1142|1144.5|1142|1143.23|1140.73|0
1678237200000|2023-03-08 01:00:00|1144.29|1141.79|1143.67|1141.17|1144.73|1142.23|1143.67|1141.17|0
1678240800000|2023-03-08 02:00:00|1143.88|1141.38|1143.02|1140.52|1144.3|1141.8|1142.81|1140.31|0
1678244400000|2023-03-08 03:00:00|1143.03|1140.53|1143.03|1140.53|1143.46|1140.96|1142.82|1140.32|0
1678248000000|2023-03-08 04:00:00|1143.24|1140.74|1143.88|1141.38|1144.09|1141.59|1143.24|1140.74|0
1678251600000|2023-03-08 05:00:00|1144.09|1141.59|1143.25|1140.75|1144.1|1141.6|1143.04|1140.54|0
1678255200000|2023-03-08 06:00:00|1143.24|1140.74|1144.26|1141.76|1144.27|1141.77|1142.83|1140.33|0
1678258800000|2023-03-08 07:00:00|1144.47|1141.97|1142.18|1139.68|1144.68|1142.18|1141.97|1139.47|0
1678262400000|2023-03-08 08:00:00|1142.39|1139.89|1144.35|1143.85|1146.85|1145.08|1139.83|1139.33|151
1678266000000|2023-03-08 09:00:00|1144.25|1143.75|1146.5|1146|1146.65|1146.15|1142.85|1142.35|28
1678269600000|2023-03-08 10:00:00|1146.55|1146.05|1147.35|1146.85|1147.45|1146.95|1145.65|1145.15|69
1678273200000|2023-03-08 11:00:00|1147.3|1146.8|1146.2|1145.7|1148.55|1148.05|1146.1|1145.6|76
1678276800000|2023-03-08 12:00:00|1146.45|1145.95|1148.36|1147.86|1148.46|1147.96|1145.65|1145.15|60
1678280400000|2023-03-08 13:00:00|1148.31|1147.81|1148.56|1148.06|1150.91|1150.41|1148.16|1147.66|84
1678284000000|2023-03-08 14:00:00|1148.66|1148.16|1149.16|1148.66|1149.16|1148.66|1145.36|1144.86|71
1678287600000|2023-03-08 15:00:00|1149.11|1148.61|1150.56|1148.06|1152.72|1150.22|1147.46|1146.34|87
1678291200000|2023-03-08 16:00:00|1150.57|1148.07|1151.87|1149.37|1152.31|1149.81|1149.92|1147.42|0
1678294800000|2023-03-08 17:00:00|1151.88|1149.38|1149.7|1147.2|1152.29|1149.79|1149.45|1146.95|0
1678298400000|2023-03-08 18:00:00|1149.71|1147.21|1148.61|1146.11|1149.93|1147.43|1147.96|1145.46|0
1678302000000|2023-03-08 19:00:00|1148.5|1146|1148.63|1146.13|1149.7|1147.2|1148.39|1145.89|0
1678305600000|2023-03-08 20:00:00|1148.84|1146.34|1151.12|1148.62|1151.22|1148.72|1148.39|1145.89|0
1678309200000|2023-03-08 21:00:00|1151.33|1148.83|1151.86|1149.36|1151.91|1149.41|1151.07|1148.57|0
1678312800000|2023-03-08 22:00:00|1151.82|1149.32|1151.88|1149.38|1152.01|1149.51|1151.8|1149.3|0
1678316400000|2023-03-08 23:00:00|1151.73|1149.23|1151.18|1148.68|1151.73|1149.23|1151.07|1148.57|0
1678320000000|2023-03-09 00:00:00|1151.17|1148.67|1150.58|1148.08|1151.26|1148.76|1149.08|1146.58|0
1678323600000|2023-03-09 01:00:00|1150.59|1148.09|1149.5|1147|1150.59|1148.09|1149.3|1146.8|0
1678327200000|2023-03-09 02:00:00|1149.71|1147.21|1149.94|1147.44|1150.14|1147.64|1149.5|1147|0
1678330800000|2023-03-09 03:00:00|1149.93|1147.43|1149.94|1147.44|1149.94|1147.44|1149.3|1146.8|0
1678334400000|2023-03-09 04:00:00|1149.93|1147.43|1149.94|1147.44|1149.95|1147.45|1149.72|1147.22|0
1678338000000|2023-03-09 05:00:00|1149.73|1147.23|1150.37|1147.87|1150.58|1148.08|1149.73|1147.23|0
1678341600000|2023-03-09 06:00:00|1150.16|1147.66|1149.96|1147.46|1150.38|1147.88|1149.75|1147.25|0
1678345200000|2023-03-09 07:00:00|1149.75|1147.25|1149.11|1146.61|1149.75|1147.25|1148.27|1145.77|0
1678348800000|2023-03-09 08:00:00|1149.31|1146.81|1141.66|1141.16|1149.53|1147.03|1140.23|1139.73|98
1678352400000|2023-03-09 09:00:00|1141.61|1141.11|1135.66|1135.16|1141.66|1141.16|1135.26|1134.76|86
1678356000000|2023-03-09 10:00:00|1135.61|1135.11|1137.26|1136.76|1137.76|1137.26|1135.51|1135.01|34
1678359600000|2023-03-09 11:00:00|1137.31|1136.81|1137.56|1137.06|1139.66|1139.16|1136.31|1135.81|31
1678363200000|2023-03-09 12:00:00|1137.46|1136.96|1134.88|1134.38|1138.36|1137.86|1134.58|1134.08|9
1678366800000|2023-03-09 13:00:00|1135.13|1134.63|1138.08|1137.58|1138.28|1137.78|1134.93|1134.43|25
1678370400000|2023-03-09 14:00:00|1138.18|1137.68|1141.18|1140.68|1142.68|1142.18|1137.63|1137.13|147
1678374000000|2023-03-09 15:00:00|1141.13|1140.63|1139.16|1136.66|1141.48|1140.98|1137.11|1135.82|69
1678377600000|2023-03-09 16:00:00|1139.15|1136.65|1138.08|1135.58|1139.37|1136.87|1137.87|1135.37|0
1678381200000|2023-03-09 17:00:00|1137.87|1135.37|1136.56|1134.06|1138.5|1136|1136.14|1133.64|0
1678384800000|2023-03-09 18:00:00|1136.36|1133.86|1133.1|1130.6|1137|1134.5|1132.66|1130.16|0
1678388400000|2023-03-09 19:00:00|1132.89|1130.39|1130.93|1128.43|1133.32|1130.82|1130.93|1128.43|0
1678392000000|2023-03-09 20:00:00|1131.14|1128.64|1127.73|1125.23|1131.36|1128.86|1127.11|1124.61|0
1678395600000|2023-03-09 21:00:00|1127.49|1124.99|1127.33|1124.83|1128.31|1125.81|1126.21|1123.71|0
1678399200000|2023-03-09 22:00:00|1127.31|1124.81|1127.1|1124.6|1127.31|1124.81|1126.74|1124.24|0
1678402800000|2023-03-09 23:00:00|1127.12|1124.62|1125.91|1123.41|1127.12|1124.62|1124.78|1122.28|0
1678406400000|2023-03-10 00:00:00|1125.89|1123.39|1126.19|1123.69|1127.46|1124.96|1125.38|1122.88|0
1678410000000|2023-03-10 01:00:00|1125.99|1123.49|1125.51|1123.01|1126.62|1124.12|1124.93|1122.43|0
1678413600000|2023-03-10 02:00:00|1125.5|1123|1125.69|1123.19|1126.34|1123.84|1123.58|1121.08|0
1678417200000|2023-03-10 03:00:00|1125.7|1123.2|1124.42|1121.92|1126.11|1123.61|1124|1121.5|0
1678420800000|2023-03-10 04:00:00|1124.21|1121.71|1123.35|1120.85|1124.42|1121.92|1122.72|1120.22|0
1678424400000|2023-03-10 05:00:00|1123.36|1120.86|1124.81|1122.31|1125.23|1122.73|1123.35|1120.85|0
1678428000000|2023-03-10 06:00:00|1124.71|1122.21|1122.73|1120.23|1124.82|1122.32|1121.48|1118.98|0
1678431600000|2023-03-10 07:00:00|1122.94|1120.44|1122.96|1120.46|1126.29|1123.79|1121.88|1119.38|0
1678435200000|2023-03-10 08:00:00|1123.27|1120.77|1125.46|1124.96|1138.16|1137.66|1120.81|1118.72|169
1678438800000|2023-03-10 09:00:00|1125.41|1124.91|1130.16|1129.66|1132.31|1131.81|1124.96|1124.46|117
1678442400000|2023-03-10 10:00:00|1129.91|1129.41|1129.96|1129.46|1132.01|1131.51|1129.66|1129.16|95
1678446000000|2023-03-10 11:00:00|1130.06|1129.56|1133.56|1133.06|1133.96|1133.46|1129.21|1128.71|21
1678449600000|2023-03-10 12:00:00|1133.51|1133.01|1132.66|1132.16|1134.11|1133.61|1132.26|1131.76|17
1678453200000|2023-03-10 13:00:00|1132.71|1132.21|1134.36|1133.86|1136.11|1135.61|1129.81|1129.31|67
1678456800000|2023-03-10 14:00:00|1134.41|1133.91|1129.56|1129.06|1134.41|1133.91|1125.66|1125.16|170
1678460400000|2023-03-10 15:00:00|1129.61|1129.11|1128.72|1126.22|1131.16|1130.66|1124.19|1121.69|427
1678464000000|2023-03-10 16:00:00|1128.71|1126.21|1126.56|1124.06|1131.94|1129.44|1126.55|1124.05|0
1678467600000|2023-03-10 17:00:00|1126.55|1124.05|1124.15|1121.65|1127.41|1124.91|1124.14|1121.64|0
1678471200000|2023-03-10 18:00:00|1124.36|1121.86|1119.61|1117.11|1124.6|1122.1|1118.74|1116.24|0
1678474800000|2023-03-10 19:00:00|1119.6|1117.1|1124.2|1121.7|1125.09|1122.59|1119.6|1117.1|0
1678478400000|2023-03-10 20:00:00|1124.19|1121.69|1121.13|1118.63|1124.78|1122.28|1120.25|1117.75|0
1678482000000|2023-03-10 21:00:00|1120.9|1118.4|1124.08|1121.58|1124.23|1121.73|1120.26|1117.76|0
1678485600000|2023-03-10 22:00:00|1124.07|1121.57|1124.07|1121.57|1124.07|1121.57|1124.07|1121.57|0
1678658400000|2023-03-12 22:00:00|1122.58|1120.08|1127.07|1124.57|1133.72|1131.22|1120.28|1117.78|0
1678662000000|2023-03-12 23:00:00|1127.08|1124.58|1129.67|1127.17|1131.64|1129.14|1126.56|1124.06|0
1678665600000|2023-03-13 00:00:00|1129.61|1127.11|1129.75|1127.25|1131.3|1128.8|1128.08|1125.58|0
1678669200000|2023-03-13 01:00:00|1129.74|1127.24|1129.92|1127.42|1130.81|1128.31|1128.23|1125.73|0
1678672800000|2023-03-13 02:00:00|1130.03|1127.53|1133.16|1130.66|1133.79|1131.29|1129.49|1126.99|0
1678676400000|2023-03-13 03:00:00|1133.37|1130.87|1132.34|1129.84|1134.01|1131.51|1132.34|1129.84|0
1678680000000|2023-03-13 04:00:00|1132.13|1129.63|1131.71|1129.21|1132.36|1129.86|1131.28|1128.78|0
1678683600000|2023-03-13 05:00:00|1131.7|1129.2|1132.36|1129.86|1132.99|1130.49|1130.66|1128.16|0
1678687200000|2023-03-13 06:00:00|1132.46|1129.96|1134.23|1131.73|1134.88|1132.38|1132.35|1129.85|0
1678690800000|2023-03-13 07:00:00|1134.02|1131.52|1131.25|1128.75|1134.24|1131.74|1129.37|1126.87|0
1678694400000|2023-03-13 08:00:00|1131.45|1128.95|1114.26|1113.76|1132.29|1129.79|1112.01|1111.51|118
1678698000000|2023-03-13 09:00:00|1114.31|1113.81|1104.06|1103.56|1114.66|1114.16|1100.71|1100.21|114
1678701600000|2023-03-13 10:00:00|1104.01|1103.51|1107.46|1106.96|1107.66|1107.16|1100.96|1100.46|3
1678705200000|2023-03-13 11:00:00|1107.51|1107.01|1102.26|1101.76|1110.26|1109.76|1102.21|1101.71|56
1678708800000|2023-03-13 12:00:00|1102.21|1101.71|1092.9|1092.4|1102.46|1101.96|1090.7|1090.2|3
1678712400000|2023-03-13 13:00:00|1092.8|1092.3|1102.05|1101.55|1103.2|1102.7|1088.1|1087.6|251
1678716000000|2023-03-13 14:00:00|1102|1101.5|1100.75|1100.25|1103.1|1102.6|1094.8|1094.3|241
1678719600000|2023-03-13 15:00:00|1100.85|1100.35|1100.7|1098.2|1103.86|1102.9|1097.91|1095.41|133
1678723200000|2023-03-13 16:00:00|1100.71|1098.21|1095.19|1092.69|1102.82|1100.32|1094.33|1091.83|0
1678726800000|2023-03-13 17:00:00|1095.4|1092.9|1098.5|1096|1099.34|1096.84|1093.87|1091.37|0
1678730400000|2023-03-13 18:00:00|1098.71|1096.21|1100.1|1097.6|1101.2|1098.7|1098.4|1095.9|0
1678734000000|2023-03-13 19:00:00|1099.89|1097.39|1096.38|1093.88|1100.54|1098.04|1095.74|1093.24|0
1678737600000|2023-03-13 20:00:00|1096.37|1093.87|1096.63|1094.13|1097.46|1094.96|1095.76|1093.26|0
1678741200000|2023-03-13 21:00:00|1096.58|1094.08|1096.52|1094.02|1096.71|1094.21|1096.37|1093.87|0
1678744800000|2023-03-13 22:00:00|1096.54|1094.04|1097.81|1095.31|1097.87|1095.37|1095.83|1093.33|0
1678748400000|2023-03-13 23:00:00|1097.85|1095.35|1096.07|1093.57|1097.89|1095.39|1096.05|1093.55|0
1678752000000|2023-03-14 00:00:00|1096.08|1093.58|1097.38|1094.88|1098.76|1096.26|1095.62|1093.12|0
1678755600000|2023-03-14 01:00:00|1097.6|1095.1|1097.82|1095.32|1099.09|1096.59|1096.77|1094.27|0
1678759200000|2023-03-14 02:00:00|1098.03|1095.53|1100.4|1097.9|1100.61|1098.11|1097.82|1095.32|0
1678762800000|2023-03-14 03:00:00|1100.5|1098|1097.61|1095.11|1100.5|1098|1096.13|1093.63|0
1678766400000|2023-03-14 04:00:00|1097.71|1095.21|1097.8|1095.3|1098.86|1096.36|1097.39|1094.89|0
1678770000000|2023-03-14 05:00:00|1097.8|1095.3|1096.76|1094.26|1099.28|1096.78|1096.32|1093.82|0
1678773600000|2023-03-14 06:00:00|1096.97|1094.47|1094.37|1091.87|1097.39|1094.89|1090.4|1087.9|0
1678777200000|2023-03-14 07:00:00|1094.38|1091.88|1096.46|1093.96|1099.19|1096.69|1094.35|1091.85|0
1678780800000|2023-03-14 08:00:00|1096.25|1093.75|1100.56|1100.06|1101.41|1100.91|1089.28|1086.78|37
1678784400000|2023-03-14 09:00:00|1100.51|1100.01|1096.96|1096.46|1100.81|1100.31|1094.06|1093.56|0
1678788000000|2023-03-14 10:00:00|1097.01|1096.51|1100.76|1100.26|1101.16|1100.66|1095.26|1094.76|3078
1678791600000|2023-03-14 11:00:00|1100.71|1100.21|1104.86|1104.36|1105.36|1104.86|1100.71|1100.21|1575
1678795200000|2023-03-14 12:00:00|1104.81|1104.31|1111.26|1110.76|1111.41|1110.91|1101.16|1100.66|273
1678798800000|2023-03-14 13:00:00|1111.31|1110.81|1115.41|1114.91|1116.11|1115.61|1107.41|1106.91|37
1678802400000|2023-03-14 14:00:00|1115.36|1114.86|1110.92|1110.42|1117.2|1116.7|1110.82|1110.32|9751
1678806000000|2023-03-14 15:00:00|1110.97|1110.47|1112.29|1109.79|1114.2|1112.32|1110.37|1109.18|613
1678809600000|2023-03-14 16:00:00|1112.3|1109.8|1109.34|1106.84|1113.34|1110.84|1108.29|1105.79|0
1678813200000|2023-03-14 17:00:00|1109.55|1107.05|1107.34|1104.84|1109.97|1107.47|1104.63|1102.13|0
1678816800000|2023-03-14 18:00:00|1107.35|1104.85|1106.91|1104.41|1108.21|1105.71|1104.88|1102.38|0
1678820400000|2023-03-14 19:00:00|1106.8|1104.3|1111.2|1108.7|1111.44|1108.94|1104.31|1101.81|0
1678824000000|2023-03-14 20:00:00|1111.21|1108.71|1110.61|1108.11|1111.44|1108.94|1109.94|1107.44|0
1678827600000|2023-03-14 21:00:00|1110.56|1108.06|1110.31|1107.81|1110.67|1108.17|1110.22|1107.72|0
1678831200000|2023-03-14 22:00:00|1110.22|1107.72|1109.24|1106.74|1110.42|1107.92|1109.16|1106.66|0
1678834800000|2023-03-14 23:00:00|1109.25|1106.75|1109.93|1107.43|1110.2|1107.7|1109.24|1106.74|0
1678838400000|2023-03-15 00:00:00|1109.95|1107.45|1109.95|1107.45|1110.59|1108.09|1109.24|1106.74|0
1678842000000|2023-03-15 01:00:00|1109.74|1107.24|1109.01|1106.51|1110.81|1108.31|1108.38|1105.88|0
1678845600000|2023-03-15 02:00:00|1108.01|1105.51|1108.68|1106.18|1109.3|1106.8|1108.01|1105.51|0
1678849200000|2023-03-15 03:00:00|1108.89|1106.39|1109.45|1106.95|1109.45|1106.95|1108.24|1105.74|0
1678852800000|2023-03-15 04:00:00|1109.24|1106.74|1109.24|1106.74|1109.45|1106.95|1108.6|1106.1|0
1678856400000|2023-03-15 05:00:00|1109.03|1106.53|1107.18|1104.68|1109.03|1106.53|1106.55|1104.05|0
1678860000000|2023-03-15 06:00:00|1107.28|1104.78|1109.28|1106.78|1109.71|1107.21|1107.28|1104.78|0
1678863600000|2023-03-15 07:00:00|1109.08|1106.58|1107.87|1105.37|1109.5|1107|1106.2|1103.7|0
1678867200000|2023-03-15 08:00:00|1107.46|1104.96|1105.61|1105.11|1110.92|1110.42|1104.77|1102.46|97
1678870800000|2023-03-15 09:00:00|1105.56|1105.06|1092.61|1092.11|1105.61|1105.11|1092.46|1091.96|2
1678874400000|2023-03-15 10:00:00|1092.86|1092.36|1080.66|1080.16|1092.86|1092.36|1078.56|1078.06|9
1678878000000|2023-03-15 11:00:00|1080.31|1079.81|1079.06|1078.56|1082.76|1082.26|1077.56|1077.06|0
1678881600000|2023-03-15 12:00:00|1079.01|1078.51|1071.19|1070.69|1081.16|1080.66|1071.14|1070.64|156
1678885200000|2023-03-15 13:00:00|1070.94|1070.44|1067.79|1067.29|1074.99|1074.49|1065.54|1065.04|128
1678888800000|2023-03-15 14:00:00|1067.74|1067.24|1069.99|1069.49|1076.89|1076.39|1067.29|1066.79|29
1678892400000|2023-03-15 15:00:00|1070.09|1069.59|1071.19|1068.69|1074.56|1072.39|1069.44|1068.08|572
1678896000000|2023-03-15 16:00:00|1071.2|1068.7|1066.19|1063.69|1072.45|1069.95|1064.36|1061.86|0
1678899600000|2023-03-15 17:00:00|1065.99|1063.49|1071.05|1068.55|1071.69|1069.19|1065.97|1063.47|0
1678903200000|2023-03-15 18:00:00|1071.25|1068.75|1077.72|1075.22|1078.59|1076.09|1069.14|1066.64|0
1678906800000|2023-03-15 19:00:00|1077.73|1075.23|1077.37|1074.87|1078.59|1076.09|1073.55|1071.05|0
1678910400000|2023-03-15 20:00:00|1077.36|1074.86|1077.06|1074.56|1077.69|1075.19|1076.23|1073.73|0
1678914000000|2023-03-15 21:00:00|1076.89|1074.39|1076.68|1074.18|1077.11|1074.61|1076.35|1073.85|0
1678917600000|2023-03-15 22:00:00|1076.69|1074.19|1079.61|1077.11|1079.87|1077.37|1076.28|1073.78|0
1678921200000|2023-03-15 23:00:00|1079.68|1077.18|1080.2|1077.7|1082.27|1079.77|1079.68|1077.18|0
1678924800000|2023-03-16 00:00:00|1080.16|1077.66|1087.74|1085.24|1088.15|1085.65|1080.16|1077.66|0
1678928400000|2023-03-16 01:00:00|1087.73|1085.23|1085.98|1083.48|1089.03|1086.53|1085.04|1082.54|0
1678932000000|2023-03-16 02:00:00|1086.19|1083.69|1084.67|1082.17|1087.41|1084.91|1084.67|1082.17|0
1678935600000|2023-03-16 03:00:00|1084.88|1082.38|1082.62|1080.12|1085.08|1082.58|1081.99|1079.49|0
1678939200000|2023-03-16 04:00:00|1082.72|1080.22|1085.41|1082.91|1085.71|1083.21|1082.62|1080.12|0
1678942800000|2023-03-16 05:00:00|1085.31|1082.81|1083.04|1080.54|1085.91|1083.41|1083.03|1080.53|0
1678946400000|2023-03-16 06:00:00|1083.24|1080.74|1078.67|1076.17|1083.45|1080.95|1078.56|1076.06|0
1678950000000|2023-03-16 07:00:00|1078.56|1076.06|1079.41|1076.91|1080.03|1077.53|1074.23|1071.73|0
1678953600000|2023-03-16 08:00:00|1079.61|1077.11|1082.06|1081.56|1087.09|1086.59|1078.04|1075.79|60
1678957200000|2023-03-16 09:00:00|1081.86|1081.36|1075.36|1074.86|1081.86|1081.36|1072.01|1071.51|25
1678960800000|2023-03-16 10:00:00|1075.31|1074.81|1074.81|1074.31|1077.61|1077.11|1072.86|1072.36|2
1678964400000|2023-03-16 11:00:00|1074.86|1074.36|1069.66|1069.16|1075.01|1074.51|1068.96|1068.46|271
1678968000000|2023-03-16 12:00:00|1069.71|1069.21|1067.01|1066.51|1071.11|1070.61|1066.01|1065.51|491
1678971600000|2023-03-16 13:00:00|1066.91|1066.41|1067.76|1067.26|1067.76|1067.26|1059.26|1058.76|53
1678975200000|2023-03-16 14:00:00|1067.86|1067.36|1070.51|1070.01|1071.36|1070.86|1057.41|1056.91|1359
1678978800000|2023-03-16 15:00:00|1070.41|1069.91|1076.49|1073.99|1078.17|1075.67|1068.36|1067.86|120
1678982400000|2023-03-16 16:00:00|1076.7|1074.2|1078.43|1075.93|1078.64|1076.14|1073.11|1070.61|0
1678986000000|2023-03-16 17:00:00|1078.64|1076.14|1077.83|1075.33|1080.54|1078.04|1076.32|1073.82|0
1678989600000|2023-03-16 18:00:00|1077.72|1075.22|1079.84|1077.34|1080.26|1077.76|1076.87|1074.37|0
1678993200000|2023-03-16 19:00:00|1079.85|1077.35|1082.66|1080.16|1082.77|1080.27|1079.01|1076.51|0
1678996800000|2023-03-16 20:00:00|1082.67|1080.17|1082.57|1080.07|1082.78|1080.28|1081.13|1078.63|0
1679000400000|2023-03-16 21:00:00|1082.75|1080.25|1082.37|1079.87|1082.75|1080.25|1082.37|1079.87|0
1679004000000|2023-03-16 22:00:00|1082.38|1079.88|1082.29|1079.79|1082.54|1080.04|1081.27|1078.77|0
1679007600000|2023-03-16 23:00:00|1082.25|1079.75|1082.33|1079.83|1082.99|1080.49|1082.12|1079.62|0
1679011200000|2023-03-17 00:00:00|1082.39|1079.89|1079.46|1076.96|1082.39|1079.89|1079.04|1076.54|0
1679014800000|2023-03-17 01:00:00|1079.66|1077.16|1080.44|1077.94|1080.64|1078.14|1078.88|1076.38|0
1679018400000|2023-03-17 02:00:00|1080.64|1078.14|1080.06|1077.56|1080.85|1078.35|1079.67|1077.17|0
1679022000000|2023-03-17 03:00:00|1080.05|1077.55|1082.65|1080.15|1082.86|1080.36|1080.05|1077.55|0
1679025600000|2023-03-17 04:00:00|1082.46|1079.96|1083.84|1081.34|1083.85|1081.35|1082.46|1079.96|0
1679029200000|2023-03-17 05:00:00|1083.64|1081.14|1084.22|1081.72|1084.22|1081.72|1083.25|1080.75|0
1679032800000|2023-03-17 06:00:00|1084.21|1081.71|1082.16|1079.66|1084.22|1081.72|1079.69|1077.19|0
1679036400000|2023-03-17 07:00:00|1081.87|1079.37|1081.26|1078.76|1082.82|1080.32|1081.25|1078.75|0
1679040000000|2023-03-17 08:00:00|1081.45|1078.95|1095.79|1095.29|1101.36|1100.86|1080.87|1078.37|75
1679043600000|2023-03-17 09:00:00|1095.69|1095.19|1090.84|1090.34|1096.79|1096.29|1090.24|1089.74|17
1679047200000|2023-03-17 10:00:00|1090.79|1090.29|1085.64|1085.14|1091.59|1091.09|1083.64|1083.14|7
1679050800000|2023-03-17 11:00:00|1085.54|1085.04|1076.04|1075.54|1085.59|1085.09|1076.04|1075.54|17
1679054400000|2023-03-17 12:00:00|1076.14|1075.64|1069.72|1069.22|1076.84|1076.34|1067.42|1066.92|1
1679058000000|2023-03-17 13:00:00|1069.87|1069.37|1068.02|1067.52|1073.77|1073.27|1066.02|1065.52|57
1679061600000|2023-03-17 14:00:00|1068.07|1067.57|1062.67|1062.17|1072.02|1071.52|1062.62|1062.12|32
1679065200000|2023-03-17 15:00:00|1062.62|1062.12|1064.76|1062.26|1065.82|1065.32|1061.07|1059.08|398
1679068800000|2023-03-17 16:00:00|1064.75|1062.25|1066.56|1064.06|1068.14|1065.64|1064.18|1061.68|0
1679072400000|2023-03-17 17:00:00|1066.57|1064.07|1066.81|1064.31|1067.99|1065.49|1065.39|1062.89|0
1679076000000|2023-03-17 18:00:00|1067|1064.5|1066.11|1063.61|1067.81|1065.31|1063.9|1061.4|0
1679079600000|2023-03-17 19:00:00|1066.12|1063.62|1065.96|1063.46|1068.13|1065.63|1064.96|1062.46|0
1679083200000|2023-03-17 20:00:00|1066.15|1063.65|1065.19|1062.69|1066.39|1063.89|1064.79|1062.29|0
1679086800000|2023-03-17 21:00:00|1065.62|1063.12|1065.62|1063.12|1065.62|1063.12|1065.62|1063.12|0
1679263200000|2023-03-19 22:00:00|1068.12|1065.62|1073.06|1070.56|1073.26|1070.76|1066.65|1064.15|0
1679266800000|2023-03-19 23:00:00|1073.14|1070.64|1071.66|1069.16|1074.39|1071.89|1069.73|1067.23|0
1679270400000|2023-03-20 00:00:00|1071.67|1069.17|1074.35|1071.85|1076.03|1073.53|1071.22|1068.72|0
1679274000000|2023-03-20 01:00:00|1073.99|1071.49|1068.68|1066.18|1073.99|1071.49|1067.7|1065.2|0
1679277600000|2023-03-20 02:00:00|1068.67|1066.17|1068.18|1065.68|1069.48|1066.98|1066.92|1064.42|0
1679281200000|2023-03-20 03:00:00|1068.33|1065.83|1064.23|1061.73|1068.53|1066.03|1063.07|1060.57|0
1679284800000|2023-03-20 04:00:00|1064.13|1061.63|1062.84|1060.34|1065.17|1062.67|1061.75|1059.25|0
1679288400000|2023-03-20 05:00:00|1062.45|1059.95|1060.89|1058.39|1063.64|1061.14|1060.89|1058.39|0
1679292000000|2023-03-20 06:00:00|1060.99|1058.49|1046.91|1044.41|1061.48|1058.98|1041.24|1038.74|0
1679295600000|2023-03-20 07:00:00|1047.1|1044.6|1052.69|1050.19|1053.38|1050.88|1045.33|1042.83|0
1679299200000|2023-03-20 08:00:00|1053.37|1050.87|1051.07|1050.57|1055.56|1053.06|1041.02|1040.52|30
1679302800000|2023-03-20 09:00:00|1051.02|1050.52|1055.72|1055.22|1057.37|1056.87|1049.37|1048.87|26
1679306400000|2023-03-20 10:00:00|1055.67|1055.17|1060.37|1059.87|1060.42|1059.92|1053.82|1053.32|14
1679310000000|2023-03-20 11:00:00|1060.27|1059.77|1058.02|1057.52|1061.12|1060.62|1056.67|1056.17|12
1679313600000|2023-03-20 12:00:00|1057.97|1057.47|1067.46|1066.96|1068.16|1067.66|1056.37|1055.87|27
1679317200000|2023-03-20 13:00:00|1067.51|1067.01|1068.36|1067.86|1070.96|1070.46|1065.06|1064.56|51
1679320800000|2023-03-20 14:00:00|1068.41|1067.91|1073.96|1073.46|1074.06|1073.56|1065.46|1064.96|14
1679324400000|2023-03-20 15:00:00|1073.86|1073.36|1075.29|1072.79|1077.54|1075.86|1073.26|1072.59|311
1679328000000|2023-03-20 16:00:00|1075.48|1072.98|1076.48|1073.98|1076.89|1074.39|1071.88|1069.38|15
1679331600000|2023-03-20 17:00:00|1076.49|1073.99|1076.3|1073.8|1078.67|1076.17|1075.9|1073.4|0
1679335200000|2023-03-20 18:00:00|1076.31|1073.81|1075.31|1072.81|1076.6|1074.1|1074.68|1072.18|0
1679338800000|2023-03-20 19:00:00|1075.3|1072.8|1075.77|1073.27|1076.97|1074.47|1074.89|1072.39|0
1679342400000|2023-03-20 20:00:00|1075.97|1073.47|1077.72|1075.22|1078.1|1075.6|1075.58|1073.08|0
1679346000000|2023-03-20 21:00:00|1077.79|1075.29|1078.01|1075.51|1078.07|1075.57|1077.79|1075.29|0
1679349600000|2023-03-20 22:00:00|1078|1075.5|1077.75|1075.25|1078.31|1075.81|1077.1|1074.6|0
1679353200000|2023-03-20 23:00:00|1077.76|1075.26|1077.3|1074.8|1077.81|1075.31|1076.78|1074.28|0
1679356800000|2023-03-21 00:00:00|1077.28|1074.78|1078.51|1076.01|1080.69|1078.19|1076.6|1074.1|0
1679360400000|2023-03-21 01:00:00|1078.6|1076.1|1079|1076.5|1079|1076.5|1077.69|1075.19|0
1679364000000|2023-03-21 02:00:00|1078.9|1076.4|1079.48|1076.98|1080.07|1077.57|1078.9|1076.4|0
1679367600000|2023-03-21 03:00:00|1079.47|1076.97|1078.69|1076.19|1079.48|1076.98|1078.2|1075.7|0
1679371200000|2023-03-21 04:00:00|1078.59|1076.09|1078.1|1075.6|1078.69|1076.19|1077.71|1075.21|0
1679374800000|2023-03-21 05:00:00|1078.09|1075.59|1078.68|1076.18|1078.88|1076.38|1077.7|1075.2|0
1679378400000|2023-03-21 06:00:00|1078.88|1076.38|1082.21|1079.71|1082.59|1080.09|1077.9|1075.4|0
1679382000000|2023-03-21 07:00:00|1082.02|1079.52|1083.11|1080.61|1085.44|1082.94|1081.62|1079.12|0
1679385600000|2023-03-21 08:00:00|1083.31|1080.81|1089.46|1088.96|1092.53|1092.03|1077.48|1076.98|115
1679389200000|2023-03-21 09:00:00|1089.41|1088.91|1093.91|1093.41|1094.51|1094.01|1087.51|1087.01|10
1679392800000|2023-03-21 10:00:00|1093.81|1093.31|1090.26|1089.76|1093.86|1093.36|1088.71|1088.21|0
1679396400000|2023-03-21 11:00:00|1090.31|1089.81|1089.11|1088.61|1090.46|1089.96|1085.71|1085.21|0
1679400000000|2023-03-21 12:00:00|1089.06|1088.56|1091.25|1090.75|1092.76|1092.26|1088.96|1088.46|3
1679403600000|2023-03-21 13:00:00|1091.2|1090.7|1090.1|1089.6|1091.9|1091.4|1087.9|1087.4|107
1679407200000|2023-03-21 14:00:00|1090.2|1089.7|1083.5|1083|1091.75|1091.25|1082|1081.5|165
1679410800000|2023-03-21 15:00:00|1083.45|1082.95|1083.79|1081.29|1085.22|1084|1081.45|1080.12|30
1679414400000|2023-03-21 16:00:00|1083.78|1081.28|1084.79|1082.29|1085.4|1082.9|1083.48|1080.98|0
1679418000000|2023-03-21 17:00:00|1084.98|1082.48|1084.01|1081.51|1086.19|1083.69|1084.01|1081.51|0
1679421600000|2023-03-21 18:00:00|1084.02|1081.52|1086.04|1083.54|1086.25|1083.75|1084.01|1081.51|0
1679425200000|2023-03-21 19:00:00|1085.84|1083.34|1087.67|1085.17|1089.04|1086.54|1085.84|1083.34|0
1679428800000|2023-03-21 20:00:00|1087.86|1085.36|1088.06|1085.56|1088.46|1085.96|1087.38|1084.88|0
1679432400000|2023-03-21 21:00:00|1088.02|1085.52|1087.76|1085.26|1088.12|1085.62|1087.72|1085.22|0
1679436000000|2023-03-21 22:00:00|1087.77|1085.27|1087.61|1085.11|1087.94|1085.44|1087.05|1084.55|0
1679439600000|2023-03-21 23:00:00|1087.6|1085.1|1087.66|1085.16|1087.9|1085.4|1087.31|1084.81|0
1679443200000|2023-03-22 00:00:00|1087.63|1085.13|1086.5|1084|1087.72|1085.22|1086.3|1083.8|0
1679446800000|2023-03-22 01:00:00|1086.49|1083.99|1087.87|1085.37|1088.06|1085.56|1086.29|1083.79|0
1679450400000|2023-03-22 02:00:00|1088.06|1085.56|1086.88|1084.38|1088.25|1085.75|1086.69|1084.19|0
1679454000000|2023-03-22 03:00:00|1086.89|1084.39|1087.28|1084.78|1087.47|1084.97|1086.49|1083.99|0
1679457600000|2023-03-22 04:00:00|1087.47|1084.97|1088.06|1085.56|1088.06|1085.56|1087.27|1084.77|0
1679461200000|2023-03-22 05:00:00|1088.07|1085.57|1087.09|1084.59|1088.07|1085.57|1086.89|1084.39|0
1679464800000|2023-03-22 06:00:00|1086.89|1084.39|1088.9|1086.4|1089.1|1086.6|1086.12|1083.62|0
1679468400000|2023-03-22 07:00:00|1089.1|1086.6|1085.95|1083.45|1089.1|1086.6|1084.59|1082.09|0
1679472000000|2023-03-22 08:00:00|1085.76|1083.26|1082.92|1082.42|1087.15|1086.1|1080.7|1080.2|20
1679475600000|2023-03-22 09:00:00|1083.02|1082.52|1084.42|1083.92|1085.62|1085.12|1081.27|1080.77|48
1679479200000|2023-03-22 10:00:00|1084.37|1083.87|1085.87|1085.37|1086.47|1085.97|1082.87|1082.37|20
1679482800000|2023-03-22 11:00:00|1085.82|1085.32|1085.72|1085.22|1086.02|1085.52|1084.47|1083.97|10
1679486400000|2023-03-22 12:00:00|1085.77|1085.27|1087.83|1087.33|1087.83|1087.33|1085.77|1085.27|10
1679490000000|2023-03-22 13:00:00|1087.78|1087.28|1083.78|1083.28|1087.78|1087.28|1080.78|1080.28|37
1679493600000|2023-03-22 14:00:00|1083.83|1083.33|1090.58|1090.08|1091.88|1091.38|1083.28|1082.78|0
1679497200000|2023-03-22 15:00:00|1090.53|1090.03|1089.02|1086.52|1090.68|1090.18|1088.04|1086.24|0
1679500800000|2023-03-22 16:00:00|1089.03|1086.53|1087.99|1085.49|1089.03|1086.53|1087.81|1085.31|0
1679504400000|2023-03-22 17:00:00|1087.98|1085.48|1089.66|1087.16|1089.96|1087.46|1086.61|1084.11|0
1679508000000|2023-03-22 18:00:00|1089.57|1087.07|1087.56|1085.06|1093.35|1090.85|1087|1084.5|0
1679511600000|2023-03-22 19:00:00|1087.55|1085.05|1078.92|1076.42|1088.91|1086.41|1078.73|1076.23|0
1679515200000|2023-03-22 20:00:00|1078.93|1076.43|1080.67|1078.17|1080.9|1078.4|1078.72|1076.22|0
1679518800000|2023-03-22 21:00:00|1080.59|1078.09|1080.61|1078.11|1080.93|1078.43|1080.4|1077.9|0
1679522400000|2023-03-22 22:00:00|1080.62|1078.12|1081.66|1079.16|1082.08|1079.58|1080.56|1078.06|0
1679526000000|2023-03-22 23:00:00|1081.67|1079.17|1081.33|1078.83|1081.74|1079.24|1080.77|1078.27|0
1679529600000|2023-03-23 00:00:00|1081.32|1078.82|1080.61|1078.11|1081.82|1079.32|1079.63|1077.13|0
1679533200000|2023-03-23 01:00:00|1080.89|1078.39|1082.95|1080.45|1083.05|1080.55|1080.89|1078.39|0
1679536800000|2023-03-23 02:00:00|1083.05|1080.55|1084.45|1081.95|1085.23|1082.73|1082.66|1080.16|0
1679540400000|2023-03-23 03:00:00|1084.64|1082.14|1084.44|1081.94|1084.64|1082.14|1083.66|1081.16|0
1679544000000|2023-03-23 04:00:00|1084.25|1081.75|1084.65|1082.15|1084.65|1082.15|1084.05|1081.55|0
1679547600000|2023-03-23 05:00:00|1084.64|1082.14|1085.83|1083.33|1086.6|1084.1|1084.15|1081.65|0
1679551200000|2023-03-23 06:00:00|1085.82|1083.32|1085.62|1083.12|1086.98|1084.48|1084.85|1082.35|0
1679554800000|2023-03-23 07:00:00|1085.43|1082.93|1086.67|1084.17|1087.77|1085.27|1085.03|1082.53|0
1679558400000|2023-03-23 08:00:00|1086.48|1083.98|1086.17|1085.67|1087.59|1087.09|1082.26|1079.76|42
1679562000000|2023-03-23 09:00:00|1086.12|1085.62|1080.62|1080.12|1086.12|1085.62|1079.67|1079.17|96
1679565600000|2023-03-23 10:00:00|1080.67|1080.17|1079.87|1079.37|1081.92|1081.42|1078.67|1078.17|36
1679569200000|2023-03-23 11:00:00|1079.82|1079.32|1083.27|1082.77|1083.32|1082.82|1079.67|1079.17|5
1679572800000|2023-03-23 12:00:00|1083.32|1082.82|1084.32|1083.82|1085.32|1084.82|1082.42|1081.92|0
1679576400000|2023-03-23 13:00:00|1084.22|1083.72|1084.52|1084.02|1086.42|1085.92|1082.07|1081.57|13
1679580000000|2023-03-23 14:00:00|1084.57|1084.07|1083.82|1083.32|1085.57|1085.07|1081.47|1080.97|2
1679583600000|2023-03-23 15:00:00|1083.77|1083.27|1086.19|1083.69|1086.61|1084.99|1083.47|1081.96|279
1679587200000|2023-03-23 16:00:00|1086.18|1083.68|1083.04|1080.54|1086.97|1084.47|1082.93|1080.43|0
1679590800000|2023-03-23 17:00:00|1083.03|1080.53|1079.71|1077.21|1083.16|1080.66|1079.42|1076.92|0
1679594400000|2023-03-23 18:00:00|1079.72|1077.22|1074.94|1072.44|1080.33|1077.83|1072.89|1070.39|0
1679598000000|2023-03-23 19:00:00|1075.03|1072.53|1077.09|1074.59|1078.7|1076.2|1073.07|1070.57|0
1679601600000|2023-03-23 20:00:00|1077.1|1074.6|1080.43|1077.93|1080.45|1077.95|1076.7|1074.2|0
1679605200000|2023-03-23 21:00:00|1080.37|1077.87|1080.63|1078.13|1080.88|1078.38|1080.13|1077.63|0
1679608800000|2023-03-23 22:00:00|1080.62|1078.12|1078.64|1076.14|1081.04|1078.54|1078.03|1075.53|0
1679612400000|2023-03-23 23:00:00|1078.56|1076.06|1079.49|1076.99|1079.86|1077.36|1078.44|1075.94|0
1679616000000|2023-03-24 00:00:00|1079.6|1077.1|1079.42|1076.92|1079.81|1077.31|1078.15|1075.65|0
1679619600000|2023-03-24 01:00:00|1079.23|1076.73|1079.21|1076.71|1079.42|1076.92|1077.63|1075.13|0
1679623200000|2023-03-24 02:00:00|1079.2|1076.7|1079.41|1076.91|1080.4|1077.9|1079.01|1076.51|0
1679626800000|2023-03-24 03:00:00|1079.51|1077.01|1079.81|1077.31|1080.2|1077.7|1079.22|1076.72|0
1679630400000|2023-03-24 04:00:00|1079.61|1077.11|1078.85|1076.35|1079.62|1077.12|1078.84|1076.34|0
1679634000000|2023-03-24 05:00:00|1078.84|1076.34|1079.06|1076.56|1080.62|1078.12|1078.84|1076.34|0
1679637600000|2023-03-24 06:00:00|1079.25|1076.75|1081.23|1078.73|1081.42|1078.92|1079.05|1076.55|0
1679641200000|2023-03-24 07:00:00|1081.22|1078.72|1082.17|1079.67|1083.97|1081.47|1080.83|1078.33|0
1679644800000|2023-03-24 08:00:00|1082.18|1079.68|1067.84|1067.34|1082.55|1080.05|1063.79|1063.29|12
1679648400000|2023-03-24 09:00:00|1067.79|1067.29|1059.09|1058.59|1069.19|1068.69|1058.29|1057.79|4
1679652000000|2023-03-24 10:00:00|1059.04|1058.54|1054.44|1053.94|1059.04|1058.54|1053.74|1053.24|10
1679655600000|2023-03-24 11:00:00|1054.69|1054.19|1052.99|1052.49|1056.69|1056.19|1050.94|1050.44|1
1679659200000|2023-03-24 12:00:00|1053.04|1052.54|1057.52|1057.02|1058.32|1057.82|1051.04|1050.54|11
1679662800000|2023-03-24 13:00:00|1057.47|1056.97|1056.47|1055.97|1060.27|1059.77|1053.47|1052.97|62
1679666400000|2023-03-24 14:00:00|1056.57|1056.07|1058.72|1058.22|1058.72|1058.22|1053.12|1052.62|4
1679670000000|2023-03-24 15:00:00|1058.77|1058.27|1060.69|1058.19|1060.7|1058.47|1054.82|1052.92|6
1679673600000|2023-03-24 16:00:00|1060.7|1058.2|1060.7|1058.2|1061.77|1059.27|1057.18|1054.68|0
1679677200000|2023-03-24 17:00:00|1060.71|1058.21|1060.91|1058.41|1062.49|1059.99|1059.71|1057.21|0
1679680800000|2023-03-24 18:00:00|1060.92|1058.42|1062.32|1059.82|1062.92|1060.42|1060.81|1058.31|0
1679684400000|2023-03-24 19:00:00|1062.33|1059.83|1063.73|1061.23|1064.47|1061.97|1061.71|1059.21|0
1679688000000|2023-03-24 20:00:00|1063.72|1061.22|1064.15|1061.65|1064.63|1062.13|1063.53|1061.03|0
1679868000000|2023-03-26 22:00:00|1063.69|1061.19|1066.39|1063.89|1066.82|1064.32|1063.63|1061.13|0
1679871600000|2023-03-26 23:00:00|1066.4|1063.9|1067.47|1064.97|1068.31|1065.81|1065.98|1063.48|0
1679875200000|2023-03-27 00:00:00|1067.6|1065.1|1066.47|1063.97|1067.66|1065.16|1065.5|1063|0
1679878800000|2023-03-27 01:00:00|1066.28|1063.78|1065.32|1062.82|1066.85|1064.35|1064.83|1062.33|0
1679882400000|2023-03-27 02:00:00|1065.51|1063.01|1065.52|1063.02|1066.09|1063.59|1065.28|1062.78|0
1679886000000|2023-03-27 03:00:00|1065.61|1063.11|1067.27|1064.77|1068.04|1065.54|1065.51|1063.01|0
1679889600000|2023-03-27 04:00:00|1067.46|1064.96|1066.69|1064.19|1067.46|1064.96|1066.3|1063.8|0
1679893200000|2023-03-27 05:00:00|1066.7|1064.2|1066.37|1063.87|1067.66|1065.16|1066.08|1063.58|0
1679896800000|2023-03-27 06:00:00|1066.56|1064.06|1068.73|1066.23|1070.07|1067.57|1066.55|1064.05|0
1679900400000|2023-03-27 07:00:00|1068.63|1066.13|1060.34|1059.84|1074.92|1074.42|1058.32|1057.82|84
1679904000000|2023-03-27 08:00:00|1060.29|1059.79|1060.79|1060.29|1065.44|1064.94|1059.69|1059.19|19
1679907600000|2023-03-27 09:00:00|1060.84|1060.34|1066.64|1066.14|1067.09|1066.59|1060.84|1060.34|43
1679911200000|2023-03-27 10:00:00|1066.69|1066.19|1068.04|1067.54|1070.09|1069.59|1066.54|1066.04|1
1679914800000|2023-03-27 11:00:00|1067.94|1067.44|1068.99|1068.49|1070.19|1069.69|1067.04|1066.54|0
1679918400000|2023-03-27 12:00:00|1069.09|1068.59|1070.44|1069.94|1071.49|1070.99|1068.84|1068.34|6
1679922000000|2023-03-27 13:00:00|1070.49|1069.99|1069.39|1068.89|1071.94|1071.44|1068.34|1067.84|7
1679925600000|2023-03-27 14:00:00|1069.44|1068.94|1069.54|1067.04|1071.8|1071.3|1068.77|1066.27|432
1679929200000|2023-03-27 15:00:00|1069.73|1067.23|1069.51|1067.01|1070.7|1068.2|1068.55|1066.05|0
1679932800000|2023-03-27 16:00:00|1069.5|1067|1070.49|1067.99|1071.1|1068.6|1069.1|1066.6|0
1679936400000|2023-03-27 17:00:00|1070.39|1067.89|1071.09|1068.59|1072.19|1069.69|1070.08|1067.58|0
1679940000000|2023-03-27 18:00:00|1071.18|1068.68|1072.7|1070.2|1072.9|1070.4|1070.68|1068.18|0
1679943600000|2023-03-27 19:00:00|1072.8|1070.3|1071.82|1069.32|1073.1|1070.6|1071.25|1068.75|0
1679947200000|2023-03-27 20:00:00|1072.35|1069.85|1073.54|1071.04|1073.6|1071.1|1072.23|1069.73|0
1679950800000|2023-03-27 21:00:00|1073.51|1071.01|1073.54|1071.04|1073.68|1071.18|1073.37|1070.87|0
1679954400000|2023-03-27 22:00:00|1073.53|1071.03|1073.31|1070.81|1073.53|1071.03|1072.47|1069.97|0
1679958000000|2023-03-27 23:00:00|1073.37|1070.87|1073.6|1071.1|1073.74|1071.24|1073.19|1070.69|0
1679961600000|2023-03-28 00:00:00|1073.54|1071.04|1072.03|1069.53|1073.68|1071.18|1071.83|1069.33|0
1679965200000|2023-03-28 01:00:00|1071.84|1069.34|1071.44|1068.94|1072.99|1070.49|1071.44|1068.94|0
1679968800000|2023-03-28 02:00:00|1071.35|1068.85|1072.23|1069.73|1072.42|1069.92|1071.06|1068.56|0
1679972400000|2023-03-28 03:00:00|1072.42|1069.92|1072.51|1070.01|1072.81|1070.31|1072.23|1069.73|0
1679976000000|2023-03-28 04:00:00|1072.61|1070.11|1072.6|1070.1|1072.79|1070.29|1072.41|1069.91|0
1679979600000|2023-03-28 05:00:00|1072.5|1070|1072.95|1070.45|1073.56|1071.06|1072.41|1069.91|0
1679983200000|2023-03-28 06:00:00|1072.96|1070.46|1075.45|1072.95|1075.84|1073.34|1072.95|1070.45|0
1679986800000|2023-03-28 07:00:00|1075.26|1072.76|1077.43|1076.93|1080.15|1079.65|1072.6|1072.1|45
1679990400000|2023-03-28 08:00:00|1077.48|1076.98|1075.68|1075.18|1080.33|1079.83|1075.23|1074.73|0
1679994000000|2023-03-28 09:00:00|1075.63|1075.13|1075.33|1074.83|1078.28|1077.78|1075.28|1074.78|32
1679997600000|2023-03-28 10:00:00|1075.23|1074.73|1075.38|1074.88|1077.83|1077.33|1074.33|1073.83|0
1680001200000|2023-03-28 11:00:00|1075.43|1074.93|1075.4|1074.9|1076.83|1076.33|1075.05|1074.55|9
1680004800000|2023-03-28 12:00:00|1075.45|1074.95|1073.65|1073.15|1076.05|1075.55|1072.2|1071.7|0
1680008400000|2023-03-28 13:00:00|1073.55|1073.05|1072.2|1071.7|1074.75|1074.25|1070.5|1070|3
1680012000000|2023-03-28 14:00:00|1072.15|1071.65|1077.22|1074.72|1078.46|1077.1|1072.1|1071.6|74
1680015600000|2023-03-28 15:00:00|1077.41|1074.91|1078.46|1075.96|1078.85|1076.35|1077.21|1074.71|0
1680019200000|2023-03-28 16:00:00|1078.47|1075.97|1077.45|1074.95|1078.66|1076.16|1076.67|1074.17|0
1680022800000|2023-03-28 17:00:00|1077.46|1074.96|1074.85|1072.35|1077.46|1074.96|1074.65|1072.15|0
1680026400000|2023-03-28 18:00:00|1074.66|1072.16|1076.17|1073.67|1076.47|1073.97|1074.66|1072.16|0
1680030000000|2023-03-28 19:00:00|1076.27|1073.77|1077.1|1074.6|1077.29|1074.79|1075.66|1073.16|0
1680033600000|2023-03-28 20:00:00|1077|1074.5|1078.21|1075.71|1078.52|1076.02|1077|1074.5|0
1680037200000|2023-03-28 21:00:00|1078.26|1075.76|1078.34|1075.84|1078.46|1075.96|1078.26|1075.76|0
1680040800000|2023-03-28 22:00:00|1078.35|1075.85|1078.38|1075.88|1078.74|1076.24|1078.13|1075.63|0
1680044400000|2023-03-28 23:00:00|1078.4|1075.9|1079.35|1076.85|1079.46|1076.96|1078.38|1075.88|0
1680048000000|2023-03-29 00:00:00|1079.56|1077.06|1079.88|1077.38|1080.11|1077.61|1078.71|1076.21|0
1680051600000|2023-03-29 01:00:00|1080.07|1077.57|1080.07|1077.57|1081.04|1078.54|1079.88|1077.38|0
1680055200000|2023-03-29 02:00:00|1080.17|1077.67|1079.89|1077.39|1080.46|1077.96|1079.88|1077.38|0
1680058800000|2023-03-29 03:00:00|1080.08|1077.58|1080.66|1078.16|1080.84|1078.34|1079.68|1077.18|0
1680062400000|2023-03-29 04:00:00|1080.56|1078.06|1081.25|1078.75|1081.44|1078.94|1080.27|1077.77|0
1680066000000|2023-03-29 05:00:00|1081.44|1078.94|1082.84|1080.34|1083.03|1080.53|1081.25|1078.75|0
1680069600000|2023-03-29 06:00:00|1082.65|1080.15|1083.4|1080.9|1083.69|1081.19|1081.85|1079.35|0
1680073200000|2023-03-29 07:00:00|1083.52|1081.02|1082.63|1082.13|1087.98|1085.48|1080.25|1079.75|80
1680076800000|2023-03-29 08:00:00|1082.68|1082.18|1084.68|1084.18|1085.98|1085.48|1082.38|1081.88|0
1680080400000|2023-03-29 09:00:00|1084.63|1084.13|1083.58|1083.08|1085.78|1085.28|1083.53|1083.03|0
1680084000000|2023-03-29 10:00:00|1083.63|1083.13|1083.43|1082.93|1083.78|1083.28|1079.93|1079.43|0
1680087600000|2023-03-29 11:00:00|1083.48|1082.98|1083.9|1083.4|1085.1|1084.6|1081.93|1081.43|0
1680091200000|2023-03-29 12:00:00|1083.95|1083.45|1084|1083.5|1084.3|1083.8|1082.85|1082.35|0
1680094800000|2023-03-29 13:00:00|1083.95|1083.45|1083.1|1082.6|1085.65|1085.15|1082.95|1082.45|27
1680098400000|2023-03-29 14:00:00|1083.15|1082.65|1082.41|1079.91|1085.3|1084.7|1082.21|1079.71|76
1680102000000|2023-03-29 15:00:00|1082.4|1079.9|1086.27|1083.77|1086.46|1083.96|1082.4|1079.9|0
1680105600000|2023-03-29 16:00:00|1086.28|1083.78|1085.5|1083|1086.85|1084.35|1085.39|1082.89|0
1680109200000|2023-03-29 17:00:00|1085.49|1082.99|1085.4|1082.9|1086.5|1084|1085.1|1082.6|0
1680112800000|2023-03-29 18:00:00|1085.49|1082.99|1086.33|1083.83|1086.52|1084.02|1084.72|1082.22|0
1680116400000|2023-03-29 19:00:00|1086.34|1083.84|1087.05|1084.55|1087.92|1085.42|1085.28|1082.78|0
1680120000000|2023-03-29 20:00:00|1087.24|1084.74|1087|1084.5|1087.55|1085.05|1086.65|1084.15|0
1680123600000|2023-03-29 21:00:00|1087.01|1084.51|1087.12|1084.62|1087.24|1084.74|1087.01|1084.51|0
1680127200000|2023-03-29 22:00:00|1087.1|1084.6|1086.77|1084.27|1087.43|1084.93|1086.46|1083.96|0
1680130800000|2023-03-29 23:00:00|1086.71|1084.21|1085.99|1083.49|1086.89|1084.39|1085.99|1083.49|0
1680134400000|2023-03-30 00:00:00|1086.1|1083.6|1086.83|1084.33|1086.93|1084.43|1085.68|1083.18|0
1680138000000|2023-03-30 01:00:00|1086.74|1084.24|1086.36|1083.86|1086.93|1084.43|1084.97|1082.47|0
1680141600000|2023-03-30 02:00:00|1085.27|1082.77|1084.6|1082.1|1086.77|1084.27|1084.6|1082.1|0
1680145200000|2023-03-30 03:00:00|1085.41|1082.91|1085.8|1083.3|1085.99|1083.49|1085.4|1082.9|0
1680148800000|2023-03-30 04:00:00|1085.79|1083.29|1086.95|1084.45|1087.24|1084.74|1085.79|1083.29|0
1680152400000|2023-03-30 05:00:00|1085.94|1083.44|1089.28|1086.78|1089.55|1087.05|1085.94|1083.44|0
1680156000000|2023-03-30 06:00:00|1089.27|1086.77|1089.46|1086.96|1090.41|1087.91|1088.69|1086.19|0
1680159600000|2023-03-30 07:00:00|1088.84|1086.34|1095.65|1095.15|1096.79|1096.29|1087.14|1085.01|0
1680163200000|2023-03-30 08:00:00|1095.6|1095.1|1100|1099.5|1100.5|1100|1094.1|1093.6|0
1680166800000|2023-03-30 09:00:00|1099.9|1099.4|1099.25|1098.75|1100.6|1100.1|1096.75|1096.25|22
1680170400000|2023-03-30 10:00:00|1099.3|1098.8|1104.35|1103.85|1104.7|1104.2|1099.1|1098.6|0
1680174000000|2023-03-30 11:00:00|1104.3|1103.8|1103.9|1103.4|1105.1|1104.6|1103.25|1102.75|16
1680177600000|2023-03-30 12:00:00|1103.85|1103.35|1103.9|1103.4|1105.5|1105|1102.6|1102.1|2
1680181200000|2023-03-30 13:00:00|1103.95|1103.45|1099.6|1099.1|1104.35|1103.85|1098.95|1098.45|1
1680184800000|2023-03-30 14:00:00|1099.65|1099.15|1102.63|1100.13|1103.02|1100.52|1098.15|1097.65|813
1680188400000|2023-03-30 15:00:00|1102.62|1100.12|1102.96|1100.46|1103.42|1100.92|1102.19|1099.69|0
1680192000000|2023-03-30 16:00:00|1102.77|1100.27|1101.77|1099.27|1103.17|1100.67|1100.99|1098.49|0
1680195600000|2023-03-30 17:00:00|1101.58|1099.08|1101.58|1099.08|1102.38|1099.88|1100.78|1098.28|0
1680199200000|2023-03-30 18:00:00|1101.57|1099.07|1102.02|1099.52|1102.61|1100.11|1101.38|1098.88|0
1680202800000|2023-03-30 19:00:00|1102.03|1099.53|1102.44|1099.94|1103.02|1100.52|1101.62|1099.12|0
1680206400000|2023-03-30 20:00:00|1102.56|1100.06|1103.24|1100.74|1103.83|1101.33|1102.56|1100.06|0
1680210000000|2023-03-30 21:00:00|1103.22|1100.72|1103.01|1100.51|1103.32|1100.82|1102.99|1100.49|0
1680213600000|2023-03-30 22:00:00|1103|1100.5|1102.81|1100.31|1103|1100.5|1102.01|1099.51|0
1680217200000|2023-03-30 23:00:00|1102.75|1100.25|1103.96|1101.46|1104.02|1101.52|1102.75|1100.25|0
1680220800000|2023-03-31 00:00:00|1103.91|1101.41|1105.19|1102.69|1105.39|1102.89|1103.77|1101.27|0
1680224400000|2023-03-31 01:00:00|1105.1|1102.6|1104.61|1102.11|1105.38|1102.88|1104.61|1102.11|0
1680228000000|2023-03-31 02:00:00|1104.62|1102.12|1104.04|1101.54|1104.81|1102.31|1103.84|1101.34|0
1680231600000|2023-03-31 03:00:00|1103.85|1101.35|1104.24|1101.74|1104.43|1101.93|1103.65|1101.15|0
1680235200000|2023-03-31 04:00:00|1104.14|1101.64|1104.23|1101.73|1104.82|1102.32|1104.04|1101.54|0
1680238800000|2023-03-31 05:00:00|1104.22|1101.72|1103.8|1101.3|1104.22|1101.72|1103.02|1100.52|0
1680242400000|2023-03-31 06:00:00|1103.79|1101.29|1103.41|1100.91|1103.8|1101.3|1102.63|1100.13|0
1680246000000|2023-03-31 07:00:00|1103.31|1100.81|1098.15|1097.65|1105.65|1105.15|1097.5|1097|10
1680249600000|2023-03-31 08:00:00|1098.1|1097.6|1098.4|1097.9|1099.45|1098.95|1096.85|1096.35|19
1680253200000|2023-03-31 09:00:00|1098.35|1097.85|1099.35|1098.85|1099.9|1099.4|1097.4|1096.9|1
1680256800000|2023-03-31 10:00:00|1099.4|1098.9|1101.45|1100.95|1101.45|1100.95|1099.4|1098.9|0
1680260400000|2023-03-31 11:00:00|1101.6|1101.1|1100.85|1100.35|1101.85|1101.35|1100|1099.5|0
1680264000000|2023-03-31 12:00:00|1100.8|1100.3|1102.7|1102.2|1103.9|1103.4|1100.8|1100.3|4
1680267600000|2023-03-31 13:00:00|1102.75|1102.25|1104.45|1103.95|1107.45|1106.95|1102.75|1102.25|37
1680271200000|2023-03-31 14:00:00|1104.5|1104|1109.55|1107.05|1109.74|1107.24|1104.5|1104|19
1680274800000|2023-03-31 15:00:00|1109.36|1106.86|1108.3|1105.8|1109.36|1106.86|1107.13|1104.63|0
1680278400000|2023-03-31 16:00:00|1108.31|1105.81|1108.31|1105.81|1109|1106.5|1108.11|1105.61|0
1680282000000|2023-03-31 17:00:00|1108.32|1105.82|1107.93|1105.43|1108.61|1106.11|1107.14|1104.64|0
1680285600000|2023-03-31 18:00:00|1108.12|1105.62|1108.52|1106.02|1108.73|1106.23|1107.54|1105.04|0
1680289200000|2023-03-31 19:00:00|1108.53|1106.03|1109.14|1106.64|1109.71|1107.21|1108|1105.5|0
1680292800000|2023-03-31 20:00:00|1109.59|1107.09|1110.45|1107.95|1111.11|1108.61|1109.16|1106.66|0
1680472800000|2023-04-02 22:00:00|1115.99|1113.49|1118.91|1116.41|1119.12|1116.62|1112.11|1109.61|0
1680476400000|2023-04-02 23:00:00|1118.89|1116.39|1119.17|1116.67|1120.18|1117.68|1118.24|1115.74|0
1680480000000|2023-04-03 00:00:00|1119.25|1116.75|1119.36|1116.86|1119.62|1117.12|1116.93|1114.43|0
1680483600000|2023-04-03 01:00:00|1119.37|1116.87|1116.82|1114.32|1119.63|1117.13|1115.9|1113.4|0
1680487200000|2023-04-03 02:00:00|1115.89|1113.39|1117.32|1114.82|1117.58|1115.08|1115.64|1113.14|0
1680490800000|2023-04-03 03:00:00|1117.57|1115.07|1115.89|1113.39|1118.1|1115.6|1115.89|1113.39|0
1680494400000|2023-04-03 04:00:00|1116.82|1114.32|1117.59|1115.09|1117.84|1115.34|1116.81|1114.31|0
1680498000000|2023-04-03 05:00:00|1117.33|1114.83|1115.65|1113.15|1118.33|1115.83|1114.88|1112.38|0
1680501600000|2023-04-03 06:00:00|1116.37|1113.87|1117.7|1115.2|1118|1115.5|1115.95|1113.45|0
1680505200000|2023-04-03 07:00:00|1118.63|1116.13|1121.95|1121.45|1129.81|1129.3|1117.59|1115.09|93
1680508800000|2023-04-03 08:00:00|1122|1121.5|1121.55|1121.05|1123.15|1122.65|1119.85|1119.35|13
1680512400000|2023-04-03 09:00:00|1121.5|1121|1119.3|1118.8|1122.65|1122.15|1118.8|1118.3|22
1680516000000|2023-04-03 10:00:00|1119.35|1118.85|1120.55|1120.05|1120.6|1120.1|1118.55|1118.05|1
1680519600000|2023-04-03 11:00:00|1120.6|1120.1|1120.5|1120|1121.2|1120.7|1118.85|1118.35|1
1680523200000|2023-04-03 12:00:00|1120.45|1119.95|1119.4|1118.9|1120.6|1120.1|1117.3|1116.8|1
1680526800000|2023-04-03 13:00:00|1119.45|1118.95|1121.3|1120.8|1122.45|1121.95|1118.55|1118.05|7
1680530400000|2023-04-03 14:00:00|1121.8|1121.3|1121.41|1118.91|1124.61|1122.61|1121.05|1118.91|264
1680534000000|2023-04-03 15:00:00|1121.42|1118.92|1122.47|1119.97|1122.67|1120.17|1120.77|1118.27|0
1680537600000|2023-04-03 16:00:00|1122.46|1119.96|1122.25|1119.75|1123.1|1120.6|1122.04|1119.54|0
1680541200000|2023-04-03 17:00:00|1122.24|1119.74|1122.25|1119.75|1122.89|1120.39|1121.82|1119.32|0
1680544800000|2023-04-03 18:00:00|1122.24|1119.74|1123.54|1121.04|1123.75|1121.25|1122.03|1119.53|0
1680548400000|2023-04-03 19:00:00|1123.55|1121.05|1124.7|1122.2|1125.02|1122.52|1123.33|1120.83|0
1680552000000|2023-04-03 20:00:00|1124.8|1122.3|1124.87|1122.37|1125.18|1122.68|1124.49|1121.99|0
1680555600000|2023-04-03 21:00:00|1124.84|1122.34|1124.59|1122.09|1124.91|1122.41|1124.53|1122.03|0
1680559200000|2023-04-03 22:00:00|1124.68|1122.18|1123.88|1121.38|1124.68|1122.18|1123.77|1121.27|0
1680562800000|2023-04-03 23:00:00|1123.92|1121.42|1124.11|1121.61|1124.42|1121.92|1123.88|1121.38|0
1680566400000|2023-04-04 00:00:00|1124.13|1121.63|1124.39|1121.89|1124.6|1122.1|1123.55|1121.05|0
1680570000000|2023-04-04 01:00:00|1124.38|1121.88|1124.07|1121.57|1124.6|1122.1|1123.96|1121.46|0
1680573600000|2023-04-04 02:00:00|1123.96|1121.46|1123.75|1121.25|1124.17|1121.67|1123.34|1120.84|0
1680577200000|2023-04-04 03:00:00|1123.65|1121.15|1124.39|1121.89|1124.39|1121.89|1123.55|1121.05|0
1680580800000|2023-04-04 04:00:00|1124.38|1121.88|1124.18|1121.68|1124.81|1122.31|1124.17|1121.67|0
1680584400000|2023-04-04 05:00:00|1124.19|1121.69|1123.97|1121.47|1124.19|1121.69|1123.55|1121.05|0
1680588000000|2023-04-04 06:00:00|1124.18|1121.68|1124.71|1122.21|1124.81|1122.31|1122.73|1120.23|0
1680591600000|2023-04-04 07:00:00|1124.81|1122.31|1120.16|1119.66|1127.25|1124.75|1118.36|1117.86|5
1680595200000|2023-04-04 08:00:00|1120.26|1119.76|1118.89|1118.39|1122.34|1121.84|1118.79|1118.29|0
1680598800000|2023-04-04 09:00:00|1118.94|1118.44|1119.39|1118.89|1121.09|1120.59|1118.49|1117.99|1
1680602400000|2023-04-04 10:00:00|1119.29|1118.79|1118.74|1118.24|1119.64|1119.14|1118.14|1117.64|30
1680606000000|2023-04-04 11:00:00|1118.79|1118.29|1117.91|1117.41|1120.54|1120.04|1117.31|1116.81|8
1680609600000|2023-04-04 12:00:00|1117.86|1117.36|1118.31|1117.81|1118.46|1117.96|1117.26|1116.76|1
1680613200000|2023-04-04 13:00:00|1118.36|1117.86|1116.11|1115.61|1119.91|1119.41|1114.81|1114.31|35
1680616800000|2023-04-04 14:00:00|1116.16|1115.66|1114.78|1112.28|1117.86|1117.36|1113.9|1111.4|89
1680620400000|2023-04-04 15:00:00|1114.58|1112.08|1112.87|1110.37|1114.58|1112.08|1112.67|1110.17|0
1680624000000|2023-04-04 16:00:00|1112.88|1110.38|1112.67|1110.17|1113.29|1110.79|1111.4|1108.9|0
1680627600000|2023-04-04 17:00:00|1112.68|1110.18|1113.1|1110.6|1113.74|1111.24|1112.46|1109.96|0
1680631200000|2023-04-04 18:00:00|1113.09|1110.59|1111.63|1109.13|1113.52|1111.02|1111.42|1108.92|0
1680634800000|2023-04-04 19:00:00|1111.43|1108.93|1112.49|1109.99|1112.49|1109.99|1110.8|1108.3|0
1680638400000|2023-04-04 20:00:00|1112.76|1110.26|1113.38|1110.88|1113.44|1110.94|1112.59|1110.09|0
1680642000000|2023-04-04 21:00:00|1113.4|1110.9|1113.44|1110.94|1113.51|1111.01|1113.28|1110.78|0
1680645600000|2023-04-04 22:00:00|1113.48|1110.98|1114.4|1111.9|1114.67|1112.17|1113.19|1110.69|0
1680649200000|2023-04-04 23:00:00|1114.44|1111.94|1114.61|1112.11|1114.88|1112.38|1114.34|1111.84|0
1680652800000|2023-04-05 00:00:00|1114.51|1112.01|1113.51|1111.01|1114.98|1112.48|1113.51|1111.01|0
1680656400000|2023-04-05 01:00:00|1113.5|1111|1113.09|1110.59|1114.13|1111.63|1112.89|1110.39|0
1680660000000|2023-04-05 02:00:00|1113.3|1110.8|1113.72|1111.22|1113.92|1111.42|1112.89|1110.39|0
1680663600000|2023-04-05 03:00:00|1113.82|1111.32|1113.09|1110.59|1113.92|1111.42|1113.09|1110.59|0
1680667200000|2023-04-05 04:00:00|1112.89|1110.39|1112.48|1109.98|1112.89|1110.39|1112.27|1109.77|0
1680670800000|2023-04-05 05:00:00|1112.68|1110.18|1112.27|1109.77|1112.68|1110.18|1112.06|1109.56|0
1680674400000|2023-04-05 06:00:00|1112.47|1109.97|1113.3|1110.8|1113.7|1111.2|1111.23|1108.73|0
1680678000000|2023-04-05 07:00:00|1113.5|1111|1104.14|1103.64|1114.52|1112.02|1099.49|1098.99|27
1680681600000|2023-04-05 08:00:00|1104.19|1103.69|1104.79|1104.29|1105.49|1104.99|1101.64|1101.14|8
1680685200000|2023-04-05 09:00:00|1104.74|1104.24|1102.64|1102.14|1105.94|1105.44|1102.44|1101.94|54
1680688800000|2023-04-05 10:00:00|1102.59|1102.09|1106.3|1103.8|1106.34|1105.84|1101.99|1101.49|5
1680692400000|2023-04-05 11:00:00|1106.1|1103.6|1105.49|1102.99|1106.93|1104.43|1105.49|1102.99|6
1680696000000|2023-04-05 12:00:00|1105.29|1102.79|1103.96|1101.46|1106.11|1103.61|1103.44|1100.94|0
1680699600000|2023-04-05 13:00:00|1103.86|1101.36|1104.49|1101.99|1105.11|1102.61|1103.65|1101.15|0
1680703200000|2023-04-05 14:00:00|1104.5|1102|1101.75|1099.25|1104.8|1102.3|1101.54|1099.04|0
1680706800000|2023-04-05 15:00:00|1101.74|1099.24|1104.41|1101.91|1104.42|1101.92|1100.93|1098.43|0
1680710400000|2023-04-05 16:00:00|1104.4|1101.9|1102.54|1100.04|1104.41|1101.91|1102.32|1099.82|0
1680714000000|2023-04-05 17:00:00|1102.74|1100.24|1103.21|1100.71|1104.01|1101.51|1102.33|1099.83|0
1680717600000|2023-04-05 18:00:00|1103.2|1100.7|1104.44|1101.94|1104.65|1102.15|1103|1100.5|0
1680721200000|2023-04-05 19:00:00|1104.43|1101.93|1104.55|1102.05|1105.06|1102.56|1103.19|1100.69|0
1680724800000|2023-04-05 20:00:00|1104.65|1102.15|1104.15|1101.65|1104.81|1102.31|1104.09|1101.59|0
1680728400000|2023-04-05 21:00:00|1104.25|1101.75|1103.86|1101.36|1104.27|1101.77|1103.74|1101.24|0
1680732000000|2023-04-05 22:00:00|1103.88|1101.38|1104.11|1101.61|1104.67|1102.17|1103.38|1100.88|0
1680735600000|2023-04-05 23:00:00|1104.09|1101.59|1103.84|1101.34|1104.21|1101.71|1103.74|1101.24|0
1680739200000|2023-04-06 00:00:00|1103.8|1101.3|1103.2|1100.7|1104.11|1101.61|1102.59|1100.09|0
1680742800000|2023-04-06 01:00:00|1103.3|1100.8|1103.19|1100.69|1103.4|1100.9|1102.37|1099.87|0
1680746400000|2023-04-06 02:00:00|1102.98|1100.48|1102.78|1100.28|1103.19|1100.69|1102.58|1100.08|0
1680750000000|2023-04-06 03:00:00|1102.68|1100.18|1102.37|1099.87|1102.79|1100.29|1102.37|1099.87|0
1680753600000|2023-04-06 04:00:00|1102.17|1099.67|1101.91|1099.41|1102.37|1099.87|1101.91|1099.41|0
1680757200000|2023-04-06 05:00:00|1102.01|1099.51|1102.52|1100.02|1102.62|1100.12|1101.7|1099.2|0
1680760800000|2023-04-06 06:00:00|1102.72|1100.22|1104.36|1101.86|1104.98|1102.48|1102.72|1100.22|0
1680764400000|2023-04-06 07:00:00|1104.37|1101.87|1105.59|1103.09|1106.41|1103.91|1103.15|1100.65|0
1680768000000|2023-04-06 08:00:00|1105.39|1102.89|1106.2|1103.7|1107.01|1104.51|1105.38|1102.88|0
1680771600000|2023-04-06 09:00:00|1106|1103.5|1105.97|1103.47|1106.79|1104.29|1104.16|1101.66|0
1680775200000|2023-04-06 10:00:00|1105.56|1103.06|1106.6|1104.1|1106.6|1104.1|1104.33|1101.83|0
1680778800000|2023-04-06 11:00:00|1106.4|1103.9|1107.24|1104.74|1107.24|1104.74|1105.81|1103.31|0
1680782400000|2023-04-06 12:00:00|1107.45|1104.95|1106.16|1103.66|1107.45|1104.95|1105.18|1102.68|0
1680786000000|2023-04-06 13:00:00|1105.96|1103.46|1104.89|1102.39|1106.17|1103.67|1103.66|1101.16|0
1680789600000|2023-04-06 14:00:00|1104.9|1102.4|1105.72|1103.22|1107.18|1104.68|1104.69|1102.19|0
1680793200000|2023-04-06 15:00:00|1105.71|1103.21|1108.64|1106.14|1108.64|1106.14|1105.51|1103.01|0
1680796800000|2023-04-06 16:00:00|1108.65|1106.15|1109.34|1106.84|1110.17|1107.67|1108.64|1106.14|0
1680800400000|2023-04-06 17:00:00|1109.33|1106.83|1109.55|1107.05|1109.98|1107.48|1109.12|1106.62|0
1680804000000|2023-04-06 18:00:00|1109.35|1106.85|1109.36|1106.86|1110.4|1107.9|1109.35|1106.85|0
1680807600000|2023-04-06 19:00:00|1109.56|1107.06|1108.17|1105.67|1109.57|1107.07|1107.94|1105.44|0
1680811200000|2023-04-06 20:00:00|1108.23|1105.73|1107.89|1105.39|1108.23|1105.73|1107.85|1105.35|0
1680814800000|2023-04-06 21:00:00|1107.83|1105.33|1107.6|1105.1|1107.89|1105.39|1107.6|1105.1|0
1680818400000|2023-04-06 22:00:00|1107.44|1104.94|1107.63|1105.13|1107.96|1105.46|1107.34|1104.84|0
1680822000000|2023-04-06 23:00:00|1107.62|1105.12|1107.31|1104.81|1107.63|1105.13|1107.21|1104.71|0
1680825600000|2023-04-07 00:00:00|1107.25|1104.75|1107.21|1104.71|1107.52|1105.02|1107.05|1104.55|0
1680829200000|2023-04-07 01:00:00|1107.15|1104.65|1106.94|1104.44|1107.42|1104.92|1106.88|1104.38|0
1680832800000|2023-04-07 02:00:00|1106.98|1104.48|1107.25|1104.75|1107.46|1104.96|1106.94|1104.44|0
1680836400000|2023-04-07 03:00:00|1107.31|1104.81|1107.36|1104.86|1107.46|1104.96|1107.21|1104.71|0
1680840000000|2023-04-07 04:00:00|1107.42|1104.92|1107.42|1104.92|1107.52|1105.02|1107.25|1104.75|0
1680843600000|2023-04-07 05:00:00|1107.44|1104.94|1107.46|1104.96|1107.58|1105.08|1107.25|1104.75|0
1680847200000|2023-04-07 06:00:00|1107.52|1105.02|1107.25|1104.75|1107.58|1105.08|1107.21|1104.71|0
1680850800000|2023-04-07 07:00:00|1107.27|1104.77|1106.78|1104.28|1107.27|1104.77|1106.57|1104.07|0
1680854400000|2023-04-07 08:00:00|1106.77|1104.27|1107.42|1104.92|1107.42|1104.92|1106.71|1104.21|0
1680858000000|2023-04-07 09:00:00|1107.36|1104.86|1107.52|1105.02|1107.73|1105.23|1107.21|1104.71|0
1680861600000|2023-04-07 10:00:00|1107.58|1105.08|1107.63|1105.13|1107.63|1105.13|1107.42|1104.92|0
1680865200000|2023-04-07 11:00:00|1107.62|1105.12|1107.09|1104.59|1107.85|1105.35|1106.98|1104.48|0
1680868800000|2023-04-07 12:00:00|1107.08|1104.58|1109.34|1106.84|1111.23|1108.73|1105.95|1103.45|0
1680872400000|2023-04-07 13:00:00|1109.28|1106.78|1110.26|1107.76|1110.4|1107.9|1109.28|1106.78|0
1681077600000|2023-04-09 22:00:00|1109.5|1107|1110.93|1108.43|1111.34|1108.84|1109.23|1106.73|0
1681081200000|2023-04-09 23:00:00|1110.87|1108.37|1109.79|1107.29|1110.87|1108.37|1109.61|1107.11|0
1681084800000|2023-04-10 00:00:00|1109.77|1107.27|1109.15|1106.65|1110.33|1107.83|1109|1106.5|0
1681088400000|2023-04-10 01:00:00|1109.21|1106.71|1107.42|1104.92|1109.42|1106.92|1106.94|1104.44|0
1681092000000|2023-04-10 02:00:00|1107.38|1104.88|1107.05|1104.55|1107.58|1105.08|1106.63|1104.13|0
1681095600000|2023-04-10 03:00:00|1107.11|1104.61|1106.94|1104.44|1107.15|1104.65|1106.78|1104.28|0
1681099200000|2023-04-10 04:00:00|1107|1104.5|1106.84|1104.34|1107.15|1104.65|1106.74|1104.24|0
1681102800000|2023-04-10 05:00:00|1106.9|1104.4|1106.47|1103.97|1106.94|1104.44|1106.36|1103.86|0
1681106400000|2023-04-10 06:00:00|1106.46|1103.96|1106.13|1103.63|1106.63|1104.13|1106.09|1103.59|0
1681110000000|2023-04-10 07:00:00|1106.14|1103.64|1106.74|1104.24|1106.74|1104.24|1106.03|1103.53|0
1681113600000|2023-04-10 08:00:00|1106.78|1104.28|1107.11|1104.61|1107.11|1104.61|1106.53|1104.03|0
1681117200000|2023-04-10 09:00:00|1107.15|1104.65|1107.42|1104.92|1107.75|1105.25|1107.05|1104.55|0
1681120800000|2023-04-10 10:00:00|1107.38|1104.88|1107.32|1104.82|1107.65|1105.15|1107.27|1104.77|0
1681124400000|2023-04-10 11:00:00|1107.31|1104.81|1105.56|1103.06|1107.38|1104.88|1104.98|1102.48|0
1681128000000|2023-04-10 12:00:00|1105.62|1103.12|1101.93|1099.43|1105.62|1103.12|1101.77|1099.27|0
1681131600000|2023-04-10 13:00:00|1101.87|1099.37|1100.58|1098.08|1102.3|1099.8|1100.04|1097.54|0
1681135200000|2023-04-10 14:00:00|1100.54|1098.04|1101.9|1099.4|1103.35|1100.85|1100.17|1097.67|0
1681138800000|2023-04-10 15:00:00|1101.96|1099.46|1102.54|1100.04|1104.2|1101.7|1101.9|1099.4|0
1681142400000|2023-04-10 16:00:00|1102.5|1100|1105.45|1102.95|1105.49|1102.99|1101.01|1098.51|0
1681146000000|2023-04-10 17:00:00|1105.49|1102.99|1106.13|1103.63|1106.67|1104.17|1105.22|1102.72|0
1681149600000|2023-04-10 18:00:00|1106.23|1103.73|1107.1|1104.6|1107.25|1104.75|1105.65|1103.15|0
1681153200000|2023-04-10 19:00:00|1107.11|1104.61|1108.93|1106.43|1108.94|1106.44|1106.23|1103.73|0
1681156800000|2023-04-10 20:00:00|1108.89|1106.39|1109.29|1106.79|1109.74|1107.24|1108.4|1105.9|0
1681160400000|2023-04-10 21:00:00|1109.31|1106.81|1108.84|1106.34|1109.33|1106.83|1108.82|1106.32|0
1681164000000|2023-04-10 22:00:00|1108.92|1106.42|1109.27|1106.77|1109.44|1106.94|1108.69|1106.19|0
1681167600000|2023-04-10 23:00:00|1109.21|1106.71|1109.71|1107.21|1109.75|1107.25|1109.17|1106.67|0
1681171200000|2023-04-11 00:00:00|1109.65|1107.15|1110.45|1107.95|1113.98|1111.48|1109.65|1107.15|0
1681174800000|2023-04-11 01:00:00|1110.24|1107.74|1111.66|1109.16|1112.06|1109.56|1110.04|1107.54|0
1681178400000|2023-04-11 02:00:00|1111.76|1109.26|1111.66|1109.16|1112.48|1109.98|1111.66|1109.16|0
1681182000000|2023-04-11 03:00:00|1111.46|1108.96|1110.45|1107.95|1111.68|1109.18|1110.44|1107.94|0
1681185600000|2023-04-11 04:00:00|1110.65|1108.15|1109.83|1107.33|1111.06|1108.56|1109.83|1107.33|0
1681189200000|2023-04-11 05:00:00|1109.84|1107.34|1109.65|1107.15|1110.26|1107.76|1109.44|1106.94|0
1681192800000|2023-04-11 06:00:00|1110.05|1107.55|1108.44|1105.94|1111.47|1108.97|1108.44|1105.94|0
1681196400000|2023-04-11 07:00:00|1108.24|1105.74|1114.16|1113.66|1118.55|1118.05|1108.24|1105.74|7
1681200000000|2023-04-11 08:00:00|1114.21|1113.71|1115.41|1114.91|1116.66|1116.16|1112.96|1112.46|1
1681203600000|2023-04-11 09:00:00|1115.31|1114.81|1116.21|1115.71|1117.36|1116.86|1113.16|1112.66|0
1681207200000|2023-04-11 10:00:00|1116.26|1115.76|1116.16|1115.66|1116.66|1116.16|1114.76|1114.26|0
1681210800000|2023-04-11 11:00:00|1116.11|1115.61|1116.59|1116.09|1117.04|1116.54|1114.76|1114.26|0
1681214400000|2023-04-11 12:00:00|1116.54|1116.04|1116.69|1116.19|1118.59|1118.09|1115.34|1114.84|0
1681218000000|2023-04-11 13:00:00|1116.64|1116.14|1119.14|1118.64|1120.39|1119.89|1115.59|1115.09|16
1681221600000|2023-04-11 14:00:00|1119.24|1118.74|1121.5|1119|1123.37|1120.87|1118.39|1117.89|106
1681225200000|2023-04-11 15:00:00|1121.51|1119.01|1122.76|1120.26|1122.77|1120.27|1121.5|1119|0
1681228800000|2023-04-11 16:00:00|1122.77|1120.27|1122.99|1120.49|1123.4|1120.9|1122.34|1119.84|0
1681232400000|2023-04-11 17:00:00|1123|1120.5|1123.83|1121.33|1124.23|1121.73|1122.78|1120.28|0
1681236000000|2023-04-11 18:00:00|1124.03|1121.53|1124.04|1121.54|1124.45|1121.95|1123.4|1120.9|0
1681239600000|2023-04-11 19:00:00|1123.83|1121.33|1122.03|1119.53|1124.25|1121.75|1121.91|1119.41|0
1681243200000|2023-04-11 20:00:00|1122.04|1119.54|1122.33|1119.83|1122.74|1120.24|1122.04|1119.54|0
1681246800000|2023-04-11 21:00:00|1122.37|1119.87|1123.2|1120.7|1123.43|1120.93|1122.35|1119.85|0
1681250400000|2023-04-11 22:00:00|1123.16|1120.66|1123.47|1120.97|1123.68|1121.18|1123.05|1120.55|0
1681254000000|2023-04-11 23:00:00|1123.41|1120.91|1123.62|1121.12|1123.85|1121.35|1123.37|1120.87|0
1681257600000|2023-04-12 00:00:00|1123.58|1121.08|1122.74|1120.24|1123.99|1121.49|1122.13|1119.63|0
1681261200000|2023-04-12 01:00:00|1122.53|1120.03|1122.53|1120.03|1122.95|1120.45|1122.12|1119.62|0
1681264800000|2023-04-12 02:00:00|1122.54|1120.04|1123.74|1121.24|1123.74|1121.24|1122.23|1119.73|0
1681268400000|2023-04-12 03:00:00|1123.54|1121.04|1122.92|1120.42|1123.74|1121.24|1122.92|1120.42|0
1681272000000|2023-04-12 04:00:00|1122.82|1120.32|1123.13|1120.63|1123.34|1120.84|1122.82|1120.32|0
1681275600000|2023-04-12 05:00:00|1122.92|1120.42|1123.54|1121.04|1123.54|1121.04|1122.72|1120.22|0
1681279200000|2023-04-12 06:00:00|1123.34|1120.84|1123.32|1120.82|1123.75|1121.25|1122.7|1120.2|0
1681282800000|2023-04-12 07:00:00|1123.31|1120.81|1129.11|1128.61|1129.11|1128.61|1122.31|1120.61|8
1681286400000|2023-04-12 08:00:00|1129.16|1128.66|1128.61|1128.11|1130.31|1129.81|1127.51|1127.01|0
1681290000000|2023-04-12 09:00:00|1128.51|1128.01|1128.91|1128.41|1129.71|1129.21|1127.91|1127.41|0
1681293600000|2023-04-12 10:00:00|1128.86|1128.36|1126.56|1126.06|1129.16|1128.66|1125.76|1125.26|6
1681297200000|2023-04-12 11:00:00|1126.51|1126.01|1127.47|1126.97|1127.82|1127.32|1125.91|1125.41|5
1681300800000|2023-04-12 12:00:00|1127.42|1126.92|1130.87|1130.37|1133.72|1133.22|1126.22|1125.72|21
1681304400000|2023-04-12 13:00:00|1130.82|1130.32|1129.62|1129.12|1131.12|1130.62|1128.07|1127.57|10
1681308000000|2023-04-12 14:00:00|1129.67|1129.17|1128.65|1126.15|1131.27|1130.52|1128.24|1125.74|8
1681311600000|2023-04-12 15:00:00|1128.86|1126.36|1133.01|1130.51|1133.43|1130.93|1127.17|1124.67|0
1681315200000|2023-04-12 16:00:00|1133.02|1130.52|1133.46|1130.96|1133.66|1131.16|1132.4|1129.9|0
1681318800000|2023-04-12 17:00:00|1133.45|1130.95|1133.45|1130.95|1134.31|1131.81|1132.62|1130.12|0
1681322400000|2023-04-12 18:00:00|1133.46|1130.96|1131.5|1129|1134.52|1132.02|1131.07|1128.57|0
1681326000000|2023-04-12 19:00:00|1131.4|1128.9|1130.33|1127.83|1131.94|1129.44|1129.57|1127.07|0
1681329600000|2023-04-12 20:00:00|1130.23|1127.73|1129.57|1127.07|1130.5|1128|1129.36|1126.86|0
1681333200000|2023-04-12 21:00:00|1129.58|1127.08|1129.47|1126.97|1129.64|1127.14|1129.28|1126.78|0
1681336800000|2023-04-12 22:00:00|1129.6|1127.1|1128.48|1125.98|1129.64|1127.14|1128.31|1125.81|0
1681340400000|2023-04-12 23:00:00|1128.54|1126.04|1128.68|1126.18|1129.03|1126.53|1128.38|1125.88|0
1681344000000|2023-04-13 00:00:00|1128.7|1126.2|1130|1127.5|1130|1127.5|1128.62|1126.12|0
1681347600000|2023-04-13 01:00:00|1129.89|1127.39|1130.42|1127.92|1130.42|1127.92|1129.58|1127.08|0
1681351200000|2023-04-13 02:00:00|1130.63|1128.13|1131.04|1128.54|1131.46|1128.96|1130.21|1127.71|0
1681354800000|2023-04-13 03:00:00|1131.05|1128.55|1131.26|1128.76|1131.47|1128.97|1130.84|1128.34|0
1681358400000|2023-04-13 04:00:00|1131.15|1128.65|1131.27|1128.77|1131.47|1128.97|1131.05|1128.55|0
1681362000000|2023-04-13 05:00:00|1131.37|1128.87|1130.85|1128.35|1131.68|1129.18|1130.64|1128.14|0
1681365600000|2023-04-13 06:00:00|1131.06|1128.56|1132.11|1129.61|1132.52|1130.02|1130.64|1128.14|0
1681369200000|2023-04-13 07:00:00|1132.32|1129.82|1128.29|1127.79|1133.54|1131.04|1121.22|1120.72|9
1681372800000|2023-04-13 08:00:00|1128.19|1127.69|1124.64|1124.14|1129.24|1128.74|1123.29|1122.79|3
1681376400000|2023-04-13 09:00:00|1124.69|1124.19|1125.39|1124.89|1126.64|1126.14|1123.49|1122.99|8
1681380000000|2023-04-13 10:00:00|1125.29|1124.79|1125.14|1124.64|1126.69|1126.19|1124.89|1124.39|2
1681383600000|2023-04-13 11:00:00|1125.09|1124.59|1126.94|1126.44|1127.39|1126.89|1125.04|1124.54|0
1681387200000|2023-04-13 12:00:00|1126.99|1126.49|1126.39|1125.89|1128.49|1127.99|1126.09|1125.59|9
1681390800000|2023-04-13 13:00:00|1126.34|1125.84|1127.34|1126.84|1128.39|1127.89|1123.39|1122.89|19
1681394400000|2023-04-13 14:00:00|1127.39|1126.89|1127.36|1124.86|1128.4|1127.04|1125.74|1124.24|571
1681398000000|2023-04-13 15:00:00|1127.56|1125.06|1129.43|1126.93|1129.54|1127.04|1127.56|1125.06|0
1681401600000|2023-04-13 16:00:00|1129.44|1126.94|1129.87|1127.37|1130.08|1127.58|1129.23|1126.73|0
1681405200000|2023-04-13 17:00:00|1130.07|1127.57|1131.16|1128.66|1131.17|1128.67|1129.44|1126.94|0
1681408800000|2023-04-13 18:00:00|1131.15|1128.65|1131.82|1129.32|1132.03|1129.53|1130.95|1128.45|0
1681412400000|2023-04-13 19:00:00|1131.83|1129.33|1131.62|1129.12|1132.04|1129.54|1131.19|1128.69|0
1681416000000|2023-04-13 20:00:00|1131.61|1129.11|1130.65|1128.15|1131.71|1129.21|1130.53|1128.03|0
1681419600000|2023-04-13 21:00:00|1130.67|1128.17|1130.63|1128.13|1130.99|1128.49|1130.53|1128.03|0
1681423200000|2023-04-13 22:00:00|1130.64|1128.14|1130.13|1127.63|1131.18|1128.68|1130.07|1127.57|0
1681426800000|2023-04-13 23:00:00|1130.18|1127.68|1129.97|1127.47|1130.34|1127.84|1129.65|1127.15|0
1681430400000|2023-04-14 00:00:00|1130.03|1127.53|1130.62|1128.12|1131.03|1128.53|1129.15|1126.65|0
1681434000000|2023-04-14 01:00:00|1130.42|1127.92|1130.4|1127.9|1130.82|1128.32|1129.98|1127.48|0
1681437600000|2023-04-14 02:00:00|1130.19|1127.69|1129.78|1127.28|1130.61|1128.11|1129.78|1127.28|0
1681441200000|2023-04-14 03:00:00|1129.99|1127.49|1130.2|1127.7|1130.61|1128.11|1129.78|1127.28|0
1681444800000|2023-04-14 04:00:00|1130.19|1127.69|1130.19|1127.69|1130.2|1127.7|1129.99|1127.49|0
1681448400000|2023-04-14 05:00:00|1130.09|1127.59|1130.2|1127.7|1130.4|1127.9|1129.99|1127.49|0
1681452000000|2023-04-14 06:00:00|1129.99|1127.49|1129.98|1127.48|1130.4|1127.9|1129.37|1126.87|0
1681455600000|2023-04-14 07:00:00|1129.97|1127.47|1127.13|1126.63|1131.79|1130.84|1125.74|1125.24|8
1681459200000|2023-04-14 08:00:00|1127.18|1126.68|1128.78|1128.28|1128.78|1128.28|1125.43|1124.93|4
1681462800000|2023-04-14 09:00:00|1128.83|1128.33|1132.23|1131.73|1132.93|1132.43|1128.83|1128.33|41
1681466400000|2023-04-14 10:00:00|1132.18|1131.68|1133.13|1132.63|1133.23|1132.73|1130.63|1130.13|0
1681470000000|2023-04-14 11:00:00|1133.18|1132.68|1134.99|1134.49|1136.53|1136.03|1133.03|1132.53|0
1681473600000|2023-04-14 12:00:00|1135.04|1134.54|1135.19|1134.69|1137.19|1136.69|1134.39|1133.89|13
1681477200000|2023-04-14 13:00:00|1135.24|1134.74|1136.59|1136.09|1138.29|1137.79|1134.34|1133.84|7
1681480800000|2023-04-14 14:00:00|1136.49|1135.99|1136.78|1134.28|1137.09|1136.59|1135.27|1133.3|13
1681484400000|2023-04-14 15:00:00|1136.58|1134.08|1135.94|1133.44|1137.3|1134.8|1135.3|1132.8|0
1681488000000|2023-04-14 16:00:00|1135.93|1133.43|1134.63|1132.13|1136.15|1133.65|1134.22|1131.72|0
1681491600000|2023-04-14 17:00:00|1134.64|1132.14|1135.28|1132.78|1135.92|1133.42|1134.01|1131.51|0
1681495200000|2023-04-14 18:00:00|1135.29|1132.79|1136.57|1134.07|1136.78|1134.28|1134.86|1132.36|0
1681498800000|2023-04-14 19:00:00|1136.47|1133.97|1137.21|1134.71|1137.42|1134.92|1134.65|1132.15|0
1681502400000|2023-04-14 20:00:00|1137.1|1134.6|1139.03|1136.53|1139.72|1137.22|1137.1|1134.6|0
1681506000000|2023-04-14 21:00:00|1138.22|1135.72|1138.22|1135.72|1138.22|1135.72|1138.22|1135.72|0
1681682400000|2023-04-16 22:00:00|1138.36|1135.86|1138.28|1135.78|1138.49|1135.99|1137.37|1134.87|0
1681686000000|2023-04-16 23:00:00|1138.29|1135.79|1137.95|1135.45|1138.35|1135.85|1137.64|1135.14|0
1681689600000|2023-04-17 00:00:00|1137.91|1135.41|1137.04|1134.54|1138.42|1135.92|1137.04|1134.54|0
1681693200000|2023-04-17 01:00:00|1137.25|1134.75|1138.5|1136|1138.92|1136.42|1136.84|1134.34|0
1681696800000|2023-04-17 02:00:00|1137.87|1135.37|1137.46|1134.96|1137.87|1135.37|1137.25|1134.75|0
1681700400000|2023-04-17 03:00:00|1137.25|1134.75|1137.05|1134.55|1137.46|1134.96|1137.05|1134.55|0
1681704000000|2023-04-17 04:00:00|1137.06|1134.56|1136.85|1134.35|1137.26|1134.76|1136.84|1134.34|0
1681707600000|2023-04-17 05:00:00|1136.84|1134.34|1139.06|1136.56|1139.06|1136.56|1136.44|1133.94|0
1681711200000|2023-04-17 06:00:00|1138.86|1136.36|1139.06|1136.56|1139.67|1137.17|1138.23|1135.73|0
1681714800000|2023-04-17 07:00:00|1139.26|1136.76|1140.22|1139.72|1143.67|1143.17|1138.85|1136.35|3
1681718400000|2023-04-17 08:00:00|1140.17|1139.67|1139.77|1139.27|1142.37|1141.87|1138.87|1138.37|3
1681722000000|2023-04-17 09:00:00|1139.72|1139.22|1140.82|1140.32|1142.17|1141.67|1139.07|1138.57|24
1681725600000|2023-04-17 10:00:00|1140.87|1140.37|1140.92|1140.42|1142.02|1141.52|1140.47|1139.97|0
1681729200000|2023-04-17 11:00:00|1140.87|1140.37|1138.65|1138.15|1141.42|1140.92|1138.65|1138.15|2139
1681732800000|2023-04-17 12:00:00|1138.7|1138.2|1135.6|1135.1|1139.45|1138.95|1135.55|1135.05|13
1681736400000|2023-04-17 13:00:00|1135.55|1135.05|1136.7|1136.2|1137.85|1137.35|1134.85|1134.35|631
1681740000000|2023-04-17 14:00:00|1136.65|1136.15|1137.05|1134.55|1138.2|1137.7|1136.61|1134.11|47
1681743600000|2023-04-17 15:00:00|1137.06|1134.56|1137.01|1134.51|1137.26|1134.76|1135.75|1133.25|0
1681747200000|2023-04-17 16:00:00|1137|1134.5|1137.22|1134.72|1137.43|1134.93|1136.58|1134.08|0
1681750800000|2023-04-17 17:00:00|1137.21|1134.71|1136.17|1133.67|1137.24|1134.74|1136.16|1133.66|0
1681754400000|2023-04-17 18:00:00|1136.38|1133.88|1137.48|1134.98|1137.69|1135.19|1136.15|1133.65|0
1681758000000|2023-04-17 19:00:00|1137.68|1135.18|1139.29|1136.79|1139.39|1136.89|1137.68|1135.18|0
1681761600000|2023-04-17 20:00:00|1139.49|1136.99|1139.39|1136.89|1140.15|1137.65|1139.37|1136.87|0
1681765200000|2023-04-17 21:00:00|1139.43|1136.93|1138.33|1135.83|1139.45|1136.95|1138.26|1135.76|0
1681768800000|2023-04-17 22:00:00|1138.41|1135.91|1138.29|1135.79|1138.41|1135.91|1138.01|1135.51|0
1681772400000|2023-04-17 23:00:00|1138.28|1135.78|1138.29|1135.79|1138.49|1135.99|1138.08|1135.58|0
1681776000000|2023-04-18 00:00:00|1138.28|1135.78|1137.56|1135.06|1138.35|1135.85|1136.95|1134.45|0
1681779600000|2023-04-18 01:00:00|1137.76|1135.26|1137.78|1135.28|1138.4|1135.9|1137.35|1134.85|0
1681783200000|2023-04-18 02:00:00|1137.99|1135.49|1137.98|1135.48|1138.19|1135.69|1137.77|1135.27|0
1681786800000|2023-04-18 03:00:00|1138.19|1135.69|1137.56|1135.06|1138.19|1135.69|1137.35|1134.85|0
1681790400000|2023-04-18 04:00:00|1137.77|1135.27|1137.35|1134.85|1137.77|1135.27|1137.14|1134.64|0
1681794000000|2023-04-18 05:00:00|1137.15|1134.65|1137.99|1135.49|1139.19|1136.69|1137.14|1134.64|0
1681797600000|2023-04-18 06:00:00|1137.78|1135.28|1137.18|1134.68|1138.01|1135.51|1136.86|1134.36|0
1681801200000|2023-04-18 07:00:00|1137.39|1134.89|1141.26|1140.76|1144.8|1144.3|1137.18|1134.68|56
1681804800000|2023-04-18 08:00:00|1141.31|1140.81|1140.26|1139.76|1142.61|1142.11|1139.56|1139.06|276
1681808400000|2023-04-18 09:00:00|1140.31|1139.81|1141.76|1141.26|1142.66|1142.16|1140.26|1139.76|41
1681812000000|2023-04-18 10:00:00|1141.71|1141.21|1140.56|1140.06|1142.11|1141.61|1140.46|1139.96|187
1681815600000|2023-04-18 11:00:00|1140.61|1140.11|1138.2|1137.7|1140.61|1140.11|1136.85|1136.35|48
1681819200000|2023-04-18 12:00:00|1138.25|1137.75|1137.7|1137.2|1138.8|1138.3|1136.85|1136.35|721
1681822800000|2023-04-18 13:00:00|1137.65|1137.15|1137.8|1137.3|1138.5|1138|1135.4|1134.9|221
1681826400000|2023-04-18 14:00:00|1137.9|1137.4|1138.67|1136.17|1140.57|1138.75|1136.3|1135.77|637
1681830000000|2023-04-18 15:00:00|1138.87|1136.37|1138.66|1136.16|1139.31|1136.81|1137.82|1135.32|0
1681833600000|2023-04-18 16:00:00|1138.67|1136.17|1138.9|1136.4|1139.74|1137.24|1138.25|1135.75|0
1681837200000|2023-04-18 17:00:00|1138.89|1136.39|1138.91|1136.41|1139.55|1137.05|1138.68|1136.18|0
1681840800000|2023-04-18 18:00:00|1138.92|1136.42|1138.9|1136.4|1139.55|1137.05|1138.05|1135.55|0
1681844400000|2023-04-18 19:00:00|1138.91|1136.41|1139.94|1137.44|1140.17|1137.67|1138.9|1136.4|0
1681848000000|2023-04-18 20:00:00|1139.84|1137.34|1139.82|1137.32|1140.22|1137.72|1138.92|1136.42|0
1681851600000|2023-04-18 21:00:00|1139.8|1137.3|1139.76|1137.26|1139.88|1137.38|1139.72|1137.22|0
1681855200000|2023-04-18 22:00:00|1139.75|1137.25|1139.67|1137.17|1139.75|1137.25|1139.21|1136.71|0
1681858800000|2023-04-18 23:00:00|1139.61|1137.11|1139.13|1136.63|1139.67|1137.17|1139.11|1136.61|0
1681862400000|2023-04-19 00:00:00|1139.07|1136.57|1138.91|1136.41|1139.46|1136.96|1138.7|1136.2|0
1681866000000|2023-04-19 01:00:00|1139.12|1136.62|1138.49|1135.99|1139.33|1136.83|1138.49|1135.99|0
1681869600000|2023-04-19 02:00:00|1138.31|1135.81|1138.31|1135.81|1138.67|1136.17|1138.31|1135.81|0
1681873200000|2023-04-19 03:00:00|1138.32|1135.82|1138.31|1135.81|1138.67|1136.17|1138.31|1135.81|0
1681876800000|2023-04-19 04:00:00|1138.32|1135.82|1138.13|1135.63|1138.32|1135.82|1138.13|1135.63|0
1681880400000|2023-04-19 05:00:00|1138.14|1135.64|1137.42|1134.92|1139.11|1136.61|1137.24|1134.74|0
1681884000000|2023-04-19 06:00:00|1137.6|1135.1|1136.33|1133.83|1137.6|1135.1|1135.96|1133.46|0
1681887600000|2023-04-19 07:00:00|1136.42|1133.92|1136.66|1136.16|1136.86|1136.36|1130.74|1130.24|105
1681891200000|2023-04-19 08:00:00|1136.61|1136.11|1137.86|1137.36|1138.26|1137.76|1134.21|1133.71|143
1681894800000|2023-04-19 09:00:00|1137.81|1137.31|1133.46|1132.96|1137.91|1137.41|1133.16|1132.66|221
1681898400000|2023-04-19 10:00:00|1133.51|1133.01|1134.41|1133.91|1134.41|1133.91|1132.56|1132.06|9402
1681902000000|2023-04-19 11:00:00|1134.36|1133.86|1133.06|1132.56|1135.11|1134.61|1131.71|1131.21|55
1681905600000|2023-04-19 12:00:00|1133.01|1132.51|1131.96|1131.46|1133.11|1132.61|1131.01|1130.51|109
1681909200000|2023-04-19 13:00:00|1132.01|1131.51|1132.46|1131.96|1133.96|1133.46|1130.91|1130.41|267
1681912800000|2023-04-19 14:00:00|1132.41|1131.91|1133.21|1130.71|1133.57|1132.03|1130.13|1129.28|79
1681916400000|2023-04-19 15:00:00|1133.39|1130.89|1133.58|1131.08|1133.76|1131.26|1132.85|1130.35|0
1681920000000|2023-04-19 16:00:00|1133.59|1131.09|1133.95|1131.45|1134.31|1131.81|1133.57|1131.07|0
1681923600000|2023-04-19 17:00:00|1134.13|1131.63|1134.5|1132|1134.5|1132|1133.94|1131.44|0
1681927200000|2023-04-19 18:00:00|1134.51|1132.01|1134.5|1132|1134.88|1132.38|1133.96|1131.46|0
1681930800000|2023-04-19 19:00:00|1134.32|1131.82|1134.49|1131.99|1134.87|1132.37|1134.02|1131.52|0
1681934400000|2023-04-19 20:00:00|1134.33|1131.83|1133.64|1131.14|1134.33|1131.83|1133.54|1131.04|0
1681938000000|2023-04-19 21:00:00|1133.63|1131.13|1133.62|1131.12|1133.76|1131.26|1133.53|1131.03|0
1681941600000|2023-04-19 22:00:00|1133.61|1131.11|1132.83|1130.33|1133.61|1131.11|1132.56|1130.06|0
1681945200000|2023-04-19 23:00:00|1132.79|1130.29|1132.63|1130.13|1133.17|1130.67|1132.46|1129.96|0
1681948800000|2023-04-20 00:00:00|1132.69|1130.19|1133.4|1130.9|1133.4|1130.9|1132.59|1130.09|0
1681952400000|2023-04-20 01:00:00|1133.2|1130.7|1133.81|1131.31|1133.82|1131.32|1132.98|1130.48|0
1681956000000|2023-04-20 02:00:00|1133.82|1131.32|1133.39|1130.89|1134.03|1131.53|1133.19|1130.69|0
1681959600000|2023-04-20 03:00:00|1133.19|1130.69|1133.81|1131.31|1133.81|1131.31|1133.18|1130.68|0
1681963200000|2023-04-20 04:00:00|1133.92|1131.42|1133.6|1131.1|1134.02|1131.52|1133.59|1131.09|0
1681966800000|2023-04-20 05:00:00|1133.59|1131.09|1130|1127.5|1133.59|1131.09|1129.98|1127.48|0
1681970400000|2023-04-20 06:00:00|1129.8|1127.3|1130.7|1128.2|1131.93|1129.43|1129.79|1127.29|0
1681974000000|2023-04-20 07:00:00|1130.5|1128|1126.17|1125.67|1130.9|1128.4|1123.68|1123.18|31
1681977600000|2023-04-20 08:00:00|1126.07|1125.57|1124.97|1124.47|1128.17|1127.67|1124.67|1124.17|133
1681981200000|2023-04-20 09:00:00|1125.37|1124.87|1125.87|1125.37|1126.62|1126.12|1124.77|1124.27|338
1681984800000|2023-04-20 10:00:00|1125.82|1125.32|1128.62|1128.12|1129.22|1128.72|1124.87|1124.37|63
1681988400000|2023-04-20 11:00:00|1129.02|1128.52|1125.5|1125|1129.42|1128.92|1125.4|1124.9|0
1681992000000|2023-04-20 12:00:00|1125.45|1124.95|1125.05|1124.55|1126.05|1125.55|1123.15|1122.65|131
1681995600000|2023-04-20 13:00:00|1125|1124.5|1126.8|1126.3|1127.7|1127.2|1122.5|1122|760
1681999200000|2023-04-20 14:00:00|1127.8|1125.3|1128.09|1125.59|1128.83|1126.33|1127.59|1125.09|0
1682002800000|2023-04-20 15:00:00|1128.1|1125.6|1128.07|1125.57|1128.49|1125.99|1126.63|1124.13|0
1682006400000|2023-04-20 16:00:00|1128.06|1125.56|1130.13|1127.63|1130.23|1127.73|1127.63|1125.13|0
1682010000000|2023-04-20 17:00:00|1130.14|1127.64|1129.73|1127.23|1130.76|1128.26|1129.73|1127.23|0
1682013600000|2023-04-20 18:00:00|1129.93|1127.43|1128.03|1125.53|1129.93|1127.43|1127.39|1124.89|0
1682017200000|2023-04-20 19:00:00|1128.02|1125.52|1128.45|1125.95|1128.45|1125.95|1126.15|1123.65|0
1682020800000|2023-04-20 20:00:00|1128.51|1126.01|1128.57|1126.07|1129.48|1126.98|1128.28|1125.78|0
1682024400000|2023-04-20 21:00:00|1128.63|1126.13|1128.38|1125.88|1128.67|1126.17|1128.36|1125.86|0
1682028000000|2023-04-20 22:00:00|1128.4|1125.9|1128.26|1125.76|1128.53|1126.03|1128.01|1125.51|0
1682031600000|2023-04-20 23:00:00|1128.28|1125.78|1128.01|1125.51|1128.71|1126.21|1127.8|1125.3|0
1682035200000|2023-04-21 00:00:00|1127.97|1125.47|1129.07|1126.57|1129.07|1126.57|1127.43|1124.93|0
1682038800000|2023-04-21 01:00:00|1128.87|1126.37|1128.45|1125.95|1129.07|1126.57|1128.04|1125.54|0
1682042400000|2023-04-21 02:00:00|1128.25|1125.75|1128.25|1125.75|1128.66|1126.16|1128.04|1125.54|0
1682046000000|2023-04-21 03:00:00|1128.46|1125.96|1128.45|1125.95|1128.66|1126.16|1128.25|1125.75|0
1682049600000|2023-04-21 04:00:00|1128.25|1125.75|1127.63|1125.13|1128.25|1125.75|1127.63|1125.13|0
1682053200000|2023-04-21 05:00:00|1127.83|1125.33|1127.83|1125.33|1128.65|1126.15|1127.83|1125.33|0
1682056800000|2023-04-21 06:00:00|1127.63|1125.13|1124.1|1121.6|1128.64|1126.14|1123.69|1121.19|0
1682060400000|2023-04-21 07:00:00|1123.9|1121.4|1123.5|1123|1124.71|1123|1117.46|1114.96|0
1682064000000|2023-04-21 08:00:00|1128.3|1127.8|1127.65|1127.15|1129.35|1128.85|1126.85|1126.35|0
1682067600000|2023-04-21 09:00:00|1127.55|1127.05|1125.9|1125.4|1128.35|1127.85|1125.7|1125.2|19
1682071200000|2023-04-21 10:00:00|1125.85|1125.35|1123.3|1122.8|1126.4|1125.9|1121.85|1121.35|64
1682074800000|2023-04-21 11:00:00|1123.35|1122.85|1120.64|1120.14|1124.65|1124.15|1120.14|1119.64|17
1682078400000|2023-04-21 12:00:00|1120.74|1120.24|1116.59|1116.09|1122.14|1121.64|1115.24|1114.74|270
1682082000000|2023-04-21 13:00:00|1116.54|1116.04|1117.14|1116.64|1119.99|1119.49|1116.39|1115.89|42
1682085600000|2023-04-21 14:00:00|1117.09|1116.59|1119.31|1116.81|1121.19|1119.48|1107.23|1106.73|7
1682089200000|2023-04-21 15:00:00|1119.51|1117.01|1122.17|1119.67|1122.37|1119.87|1119.11|1116.61|0
1682092800000|2023-04-21 16:00:00|1122.27|1119.77|1121.96|1119.46|1122.58|1120.08|1121.54|1119.04|0
1682096400000|2023-04-21 17:00:00|1122.16|1119.66|1122.99|1120.49|1123|1120.5|1121.54|1119.04|0
1682100000000|2023-04-21 18:00:00|1123|1120.5|1122.78|1120.28|1123.42|1120.92|1122.37|1119.87|0
1682103600000|2023-04-21 19:00:00|1122.79|1120.29|1122.89|1120.39|1123.2|1120.7|1121.94|1119.44|0
1682107200000|2023-04-21 20:00:00|1122.7|1120.2|1122.14|1119.64|1122.9|1120.4|1122.02|1119.52|0
1682287200000|2023-04-23 22:00:00|1110.18|1107.68|1110.28|1107.78|1110.39|1107.89|1109.91|1107.41|0
1682290800000|2023-04-23 23:00:00|1110.34|1107.84|1110.22|1107.72|1110.61|1108.11|1110.18|1107.68|0
1682294400000|2023-04-24 00:00:00|1110.18|1107.68|1106.41|1103.91|1110.18|1107.68|1105.99|1103.49|0
1682298000000|2023-04-24 01:00:00|1106.4|1103.9|1106.6|1104.1|1107.21|1104.71|1106.2|1103.7|0
1682301600000|2023-04-24 02:00:00|1106.4|1103.9|1106.19|1103.69|1106.81|1104.31|1105.98|1103.48|0
1682305200000|2023-04-24 03:00:00|1106.2|1103.7|1106.19|1103.69|1106.4|1103.9|1106.18|1103.68|0
1682308800000|2023-04-24 04:00:00|1106.39|1103.89|1105.98|1103.48|1106.39|1103.89|1105.97|1103.47|0
1682312400000|2023-04-24 05:00:00|1106.18|1103.68|1100.96|1098.46|1106.18|1103.68|1100.95|1098.45|0
1682316000000|2023-04-24 06:00:00|1100.76|1098.26|1100.55|1098.05|1101.36|1098.86|1100.32|1097.82|0
1682319600000|2023-04-24 07:00:00|1100.75|1098.25|1118.31|1117.81|1121.55|1121.05|1100.44|1097.94|24
1682323200000|2023-04-24 08:00:00|1118.46|1117.96|1125.06|1124.56|1126.06|1125.56|1118.41|1117.91|0
1682326800000|2023-04-24 09:00:00|1125.11|1124.61|1121.61|1121.11|1125.71|1125.21|1121.51|1121.01|3
1682330400000|2023-04-24 10:00:00|1121.66|1121.16|1122.76|1122.26|1122.86|1122.36|1121.51|1121.01|0
1682334000000|2023-04-24 11:00:00|1122.81|1122.31|1122.77|1122.27|1123.97|1123.47|1122.72|1122.22|2
1682337600000|2023-04-24 12:00:00|1122.72|1122.22|1121.32|1120.82|1124.02|1123.52|1120.92|1120.42|0
1682341200000|2023-04-24 13:00:00|1121.27|1120.77|1126.57|1126.07|1127.32|1126.82|1120.92|1120.42|15
1682344800000|2023-04-24 14:00:00|1126.62|1126.12|1129.58|1127.08|1131.08|1129.41|1126.62|1126.12|28
1682348400000|2023-04-24 15:00:00|1129.59|1127.09|1128.93|1126.43|1129.98|1127.48|1128.93|1126.43|0
1682352000000|2023-04-24 16:00:00|1128.94|1126.44|1132.39|1129.89|1132.39|1129.89|1128.93|1126.43|0
1682355600000|2023-04-24 17:00:00|1132.38|1129.88|1132.82|1130.32|1133.03|1130.53|1132.17|1129.67|0
1682359200000|2023-04-24 18:00:00|1132.83|1130.33|1132.21|1129.71|1133.04|1130.54|1131.99|1129.49|0
1682362800000|2023-04-24 19:00:00|1132.42|1129.92|1132.65|1130.15|1132.85|1130.35|1132.21|1129.71|0
1682366400000|2023-04-24 20:00:00|1133.05|1130.55|1132.41|1129.91|1133.38|1130.88|1132.31|1129.81|0
1682370000000|2023-04-24 21:00:00|1132.37|1129.87|1132.12|1129.62|1132.57|1130.07|1132.06|1129.56|0
1682373600000|2023-04-24 22:00:00|1132.13|1129.63|1132.08|1129.58|1132.66|1130.16|1132.08|1129.58|0
1682377200000|2023-04-24 23:00:00|1132.12|1129.62|1132.14|1129.64|1132.58|1130.08|1132.04|1129.54|0
1682380800000|2023-04-25 00:00:00|1132.08|1129.58|1131.81|1129.31|1132.64|1130.14|1131.81|1129.31|0
1682384400000|2023-04-25 01:00:00|1131.82|1129.32|1131.2|1128.7|1132.12|1129.62|1131.2|1128.7|0
1682388000000|2023-04-25 02:00:00|1131.19|1128.69|1130.98|1128.48|1131.2|1128.7|1130.98|1128.48|0
1682391600000|2023-04-25 03:00:00|1130.99|1128.49|1130.62|1128.12|1131.17|1128.67|1130.62|1128.12|0
1682395200000|2023-04-25 04:00:00|1130.8|1128.3|1130.26|1127.76|1130.8|1128.3|1130.25|1127.75|0
1682398800000|2023-04-25 05:00:00|1130.44|1127.94|1131.62|1129.12|1131.62|1129.12|1129.9|1127.4|0
1682402400000|2023-04-25 06:00:00|1131.44|1128.94|1130.74|1128.24|1131.62|1129.12|1130.55|1128.05|0
1682406000000|2023-04-25 07:00:00|1130.92|1128.42|1122.4|1121.9|1130.92|1128.42|1119.21|1118.71|37
1682409600000|2023-04-25 08:00:00|1122.5|1122|1122.15|1121.65|1123.05|1122.55|1119.8|1119.3|42
1682413200000|2023-04-25 09:00:00|1122.05|1121.55|1120.85|1120.35|1122.45|1121.95|1119.9|1119.4|1
1682416800000|2023-04-25 10:00:00|1120.9|1120.4|1118.35|1117.85|1121.8|1121.3|1117.75|1117.25|137
1682420400000|2023-04-25 11:00:00|1118.45|1117.95|1118.65|1118.15|1120.3|1119.8|1118.1|1117.6|141
1682424000000|2023-04-25 12:00:00|1118.6|1118.1|1119.44|1118.94|1120.79|1120.29|1118.09|1117.59|122
1682427600000|2023-04-25 13:00:00|1119.49|1118.99|1114.54|1114.04|1120.74|1120.24|1113.29|1112.79|207
1682431200000|2023-04-25 14:00:00|1114.49|1113.99|1115.57|1113.07|1116.84|1116.34|1113.47|1111.65|1554
1682434800000|2023-04-25 15:00:00|1115.58|1113.08|1115.19|1112.69|1117.17|1114.67|1115.19|1112.69|0
1682438400000|2023-04-25 16:00:00|1115.37|1112.87|1113.95|1111.45|1115.37|1112.87|1113.77|1111.27|0
1682442000000|2023-04-25 17:00:00|1113.96|1111.46|1110.9|1108.4|1114.14|1111.64|1110.9|1108.4|0
1682445600000|2023-04-25 18:00:00|1110.91|1108.41|1110.71|1108.21|1111.62|1109.12|1110.54|1108.04|0
1682449200000|2023-04-25 19:00:00|1110.72|1108.22|1110.25|1107.75|1111.45|1108.95|1110.16|1107.66|0
1682452800000|2023-04-25 20:00:00|1110.2|1107.7|1112.3|1109.8|1112.34|1109.84|1110.02|1107.52|0
1682456400000|2023-04-25 21:00:00|1112.32|1109.82|1112.44|1109.94|1112.48|1109.98|1112.19|1109.69|0
1682460000000|2023-04-25 22:00:00|1112.42|1109.92|1112.47|1109.97|1113.11|1110.61|1112.07|1109.57|0
1682463600000|2023-04-25 23:00:00|1112.45|1109.95|1112.47|1109.97|1112.58|1110.08|1112.07|1109.57|0
1682467200000|2023-04-26 00:00:00|1112.44|1109.94|1112.06|1109.56|1112.54|1110.04|1111|1108.5|0
1682470800000|2023-04-26 01:00:00|1111.88|1109.38|1111.71|1109.21|1112.07|1109.57|1111.36|1108.86|0
1682474400000|2023-04-26 02:00:00|1111.54|1109.04|1111.89|1109.39|1112.07|1109.57|1111.35|1108.85|0
1682478000000|2023-04-26 03:00:00|1111.72|1109.22|1110.99|1108.49|1111.89|1109.39|1110.99|1108.49|0
1682481600000|2023-04-26 04:00:00|1111|1108.5|1111.17|1108.67|1111.18|1108.68|1110.64|1108.14|0
1682485200000|2023-04-26 05:00:00|1111.18|1108.68|1112.42|1109.92|1112.42|1109.92|1110.82|1108.32|0
1682488800000|2023-04-26 06:00:00|1112.59|1110.09|1112.24|1109.74|1112.77|1110.27|1111.35|1108.85|0
1682492400000|2023-04-26 07:00:00|1112.06|1109.56|1115.67|1115.17|1123.42|1122.92|1111.53|1109.03|47
1682496000000|2023-04-26 08:00:00|1115.72|1115.22|1124.65|1124.15|1125.45|1124.95|1115.37|1114.87|35
1682499600000|2023-04-26 09:00:00|1124.8|1124.3|1121.75|1121.25|1125.5|1125|1120.95|1120.45|14
1682503200000|2023-04-26 10:00:00|1121.85|1121.35|1121.75|1121.25|1123.45|1122.95|1121.6|1121.1|0
1682506800000|2023-04-26 11:00:00|1121.8|1121.3|1120.27|1119.77|1122.55|1122.05|1119.2|1118.7|42
1682510400000|2023-04-26 12:00:00|1120.32|1119.82|1119.17|1118.67|1121.77|1121.27|1118.97|1118.47|91
1682514000000|2023-04-26 13:00:00|1119.22|1118.72|1116.77|1116.27|1121.62|1121.12|1116.57|1116.07|21
1682517600000|2023-04-26 14:00:00|1116.67|1116.17|1116.59|1114.09|1116.77|1116.17|1113.34|1111.75|32
1682521200000|2023-04-26 15:00:00|1116.77|1114.27|1118.23|1115.73|1118.76|1116.26|1116.77|1114.27|0
1682524800000|2023-04-26 16:00:00|1118.4|1115.9|1118.2|1115.7|1118.95|1116.45|1117.49|1114.99|0
1682528400000|2023-04-26 17:00:00|1118.21|1115.71|1116.2|1113.7|1118.39|1115.89|1116.01|1113.51|0
1682532000000|2023-04-26 18:00:00|1116.19|1113.69|1113.31|1110.81|1116.37|1113.87|1113.03|1110.53|0
1682535600000|2023-04-26 19:00:00|1113.4|1110.9|1113.75|1111.25|1114.3|1111.8|1112.67|1110.17|0
1682539200000|2023-04-26 20:00:00|1113.55|1111.05|1114.14|1111.64|1114.98|1112.48|1113.48|1110.98|0
1682542800000|2023-04-26 21:00:00|1114.11|1111.61|1113.9|1111.4|1114.4|1111.9|1113.71|1111.21|0
1682546400000|2023-04-26 22:00:00|1113.89|1111.39|1113.55|1111.05|1113.89|1111.39|1113.24|1110.74|0
1682550000000|2023-04-26 23:00:00|1113.51|1111.01|1113.64|1111.14|1113.68|1111.18|1113.31|1110.81|0
1682553600000|2023-04-27 00:00:00|1113.62|1111.12|1112.96|1110.46|1113.62|1111.12|1112.61|1110.11|0
1682557200000|2023-04-27 01:00:00|1112.79|1110.29|1113.14|1110.64|1113.32|1110.82|1112.6|1110.1|0
1682560800000|2023-04-27 02:00:00|1112.97|1110.47|1113.33|1110.83|1113.51|1111.01|1112.96|1110.46|0
1682564400000|2023-04-27 03:00:00|1113.5|1111|1113.32|1110.82|1113.51|1111.01|1113.32|1110.82|0
1682568000000|2023-04-27 04:00:00|1113.33|1110.83|1113.69|1111.19|1113.69|1111.19|1113.33|1110.83|0
1682571600000|2023-04-27 05:00:00|1113.51|1111.01|1117.23|1114.73|1117.23|1114.73|1113.33|1110.83|0
1682575200000|2023-04-27 06:00:00|1116.88|1114.38|1117.58|1115.08|1117.76|1115.26|1116.7|1114.2|0
1682578800000|2023-04-27 07:00:00|1117.94|1115.44|1119.93|1119.43|1120.53|1120.03|1115.14|1113.84|12
1682582400000|2023-04-27 08:00:00|1119.88|1119.38|1123.33|1122.83|1124.33|1123.83|1118.28|1117.78|25
1682586000000|2023-04-27 09:00:00|1123.28|1122.78|1115.38|1114.88|1123.43|1122.93|1114.98|1114.48|1
1682589600000|2023-04-27 10:00:00|1115.43|1114.93|1113.58|1113.08|1116.43|1115.93|1112.28|1111.78|3
1682593200000|2023-04-27 11:00:00|1113.63|1113.13|1111.86|1111.36|1113.93|1113.43|1111.61|1111.11|43
1682596800000|2023-04-27 12:00:00|1111.81|1111.31|1114.21|1113.71|1114.46|1113.96|1111.46|1110.96|70
1682600400000|2023-04-27 13:00:00|1114.26|1113.76|1115.26|1114.76|1116.21|1115.71|1112.76|1112.26|67
1682604000000|2023-04-27 14:00:00|1115.31|1114.81|1116.92|1114.42|1118.56|1118.06|1115.16|1114.41|92
1682607600000|2023-04-27 15:00:00|1117.1|1114.6|1118.04|1115.54|1118.74|1116.24|1116.56|1114.06|0
1682611200000|2023-04-27 16:00:00|1118.22|1115.72|1119.65|1117.15|1119.65|1117.15|1118.04|1115.54|0
1682614800000|2023-04-27 17:00:00|1119.82|1117.32|1121.92|1119.42|1122.11|1119.61|1119.64|1117.14|0
1682618400000|2023-04-27 18:00:00|1121.83|1119.33|1123.57|1121.07|1123.58|1121.08|1121.74|1119.24|0
1682622000000|2023-04-27 19:00:00|1123.58|1121.08|1123.92|1121.42|1124.1|1121.6|1122.85|1120.35|0
1682625600000|2023-04-27 20:00:00|1124.06|1121.56|1124.41|1121.91|1125.62|1123.12|1123.3|1120.8|0
1682629200000|2023-04-27 21:00:00|1124.45|1121.95|1123.38|1120.88|1124.54|1122.04|1123.33|1120.83|0
1682632800000|2023-04-27 22:00:00|1123.39|1120.89|1123.43|1120.93|1123.95|1121.45|1122.93|1120.43|0
1682636400000|2023-04-27 23:00:00|1123.45|1120.95|1123.3|1120.8|1123.83|1121.33|1123.26|1120.76|0
1682640000000|2023-04-28 00:00:00|1123.34|1120.84|1122.14|1119.64|1123.41|1120.91|1122.14|1119.64|0
1682643600000|2023-04-28 01:00:00|1122.32|1119.82|1123.97|1121.47|1123.98|1121.48|1122.13|1119.63|0
1682647200000|2023-04-28 02:00:00|1123.77|1121.27|1123.57|1121.07|1123.78|1121.28|1123.56|1121.06|0
1682650800000|2023-04-28 03:00:00|1123.77|1121.27|1122.94|1120.44|1123.77|1121.27|1122.94|1120.44|0
1682654400000|2023-04-28 04:00:00|1122.84|1120.34|1122.95|1120.45|1123.76|1121.26|1122.74|1120.24|0
1682658000000|2023-04-28 05:00:00|1122.75|1120.25|1124.5|1122|1124.59|1122.09|1122.54|1120.04|0
1682661600000|2023-04-28 06:00:00|1124.3|1121.8|1121.24|1118.74|1124.3|1121.8|1121.04|1118.54|0
1682665200000|2023-04-28 07:00:00|1121.25|1118.75|1109.37|1108.87|1122.66|1120.16|1107.02|1106.52|12
1682668800000|2023-04-28 08:00:00|1109.42|1108.92|1110.57|1110.07|1111.07|1110.57|1106.72|1106.22|3
1682672400000|2023-04-28 09:00:00|1110.67|1110.17|1115.22|1114.72|1115.52|1115.02|1110.07|1109.57|4
1682676000000|2023-04-28 10:00:00|1115.32|1114.82|1115.57|1115.07|1117.57|1117.07|1114.52|1114.02|0
1682679600000|2023-04-28 11:00:00|1115.52|1115.02|1119.59|1119.09|1120.24|1119.74|1115.52|1115.02|6
1682683200000|2023-04-28 12:00:00|1119.54|1119.04|1119.29|1118.79|1122.04|1121.54|1118.74|1118.24|44
1682686800000|2023-04-28 13:00:00|1119.19|1118.69|1123.19|1122.69|1123.34|1122.84|1118.29|1117.79|37
1682690400000|2023-04-28 14:00:00|1123.14|1122.64|1126.15|1123.65|1128.47|1126.03|1123.14|1122.64|174
1682694000000|2023-04-28 15:00:00|1126.16|1123.66|1128.88|1126.38|1129.09|1126.59|1124.68|1122.18|0
1682697600000|2023-04-28 16:00:00|1129.08|1126.58|1129.53|1127.03|1129.74|1127.24|1128.25|1125.75|0
1682701200000|2023-04-28 17:00:00|1129.33|1126.83|1129.09|1126.59|1130.14|1127.64|1128.49|1125.99|0
1682704800000|2023-04-28 18:00:00|1129.1|1126.6|1128.88|1126.38|1129.73|1127.23|1128.03|1125.53|0
1682708400000|2023-04-28 19:00:00|1128.67|1126.17|1129.96|1127.46|1130.15|1127.65|1128.07|1125.57|0
1682712000000|2023-04-28 20:00:00|1130.08|1127.58|1130.29|1127.79|1130.94|1128.44|1129.81|1127.31|0
1682892000000|2023-04-30 22:00:00|1129.38|1126.88|1128.92|1126.42|1130.37|1127.87|1128.71|1126.21|0
1682895600000|2023-04-30 23:00:00|1127.99|1125.49|1127.54|1125.04|1128.43|1125.93|1127.31|1124.81|0
1682899200000|2023-05-01 00:00:00|1127.52|1125.02|1128.54|1126.04|1128.64|1126.14|1127.25|1124.75|0
1682902800000|2023-05-01 01:00:00|1128.56|1126.06|1128.33|1125.83|1128.76|1126.26|1128.12|1125.62|0
1682906400000|2023-05-01 02:00:00|1128.35|1125.85|1129.45|1126.95|1129.83|1127.33|1128.27|1125.77|0
1682910000000|2023-05-01 03:00:00|1129.41|1126.91|1129.41|1126.91|1129.78|1127.28|1128.97|1126.47|0
1682913600000|2023-05-01 04:00:00|1129.43|1126.93|1130.42|1127.92|1130.48|1127.98|1129.18|1126.68|0
1682917200000|2023-05-01 05:00:00|1129.41|1126.91|1129.66|1127.16|1129.89|1127.39|1129.01|1126.51|0
1682920800000|2023-05-01 06:00:00|1129.62|1127.12|1130.16|1127.66|1130.3|1127.8|1128.91|1126.41|0
1682924400000|2023-05-01 07:00:00|1130.07|1127.57|1129.41|1126.91|1130.2|1127.7|1129.14|1126.64|0
1682928000000|2023-05-01 08:00:00|1129.37|1126.87|1128.43|1125.93|1129.41|1126.91|1128.06|1125.56|0
1682931600000|2023-05-01 09:00:00|1128.41|1125.91|1129.01|1126.51|1129.41|1126.91|1128.37|1125.87|0
1682935200000|2023-05-01 10:00:00|1129.02|1126.52|1128.81|1126.31|1129.24|1126.74|1128.22|1125.72|0
1682938800000|2023-05-01 11:00:00|1128.8|1126.3|1127.89|1125.39|1128.91|1126.41|1127.79|1125.29|0
1682942400000|2023-05-01 12:00:00|1127.95|1125.45|1128.49|1125.99|1128.7|1126.2|1127.52|1125.02|0
1682946000000|2023-05-01 13:00:00|1128.43|1125.93|1129.97|1127.47|1130.68|1128.18|1127.35|1124.85|0
1682949600000|2023-05-01 14:00:00|1129.96|1127.46|1131.22|1128.72|1131.45|1128.95|1128.64|1126.14|0
1682953200000|2023-05-01 15:00:00|1131.28|1128.78|1129.83|1127.33|1131.59|1129.09|1128.23|1125.73|0
1682956800000|2023-05-01 16:00:00|1129.79|1127.29|1131.72|1129.22|1132.61|1130.11|1129.79|1127.29|0
1682960400000|2023-05-01 17:00:00|1131.68|1129.18|1131.39|1128.89|1131.97|1129.47|1130.47|1127.97|0
1682964000000|2023-05-01 18:00:00|1131.33|1128.83|1129.29|1126.79|1131.55|1129.05|1127.9|1125.4|0
1682967600000|2023-05-01 19:00:00|1129.35|1126.85|1128.12|1125.62|1129.56|1127.06|1127.52|1125.02|0
1682971200000|2023-05-01 20:00:00|1128.06|1125.56|1126.9|1124.4|1128.87|1126.37|1126.71|1124.21|0
1682974800000|2023-05-01 21:00:00|1126.92|1124.42|1126.88|1124.38|1128.05|1125.55|1126.85|1124.35|0
1682978400000|2023-05-01 22:00:00|1126.87|1124.37|1126.88|1124.38|1127.15|1124.65|1126.4|1123.9|0
1682982000000|2023-05-01 23:00:00|1126.87|1124.37|1126.83|1124.33|1127.21|1124.71|1126.71|1124.21|0
1682985600000|2023-05-02 00:00:00|1126.71|1124.21|1128.18|1125.68|1128.81|1126.31|1126.67|1124.17|0
1682989200000|2023-05-02 01:00:00|1127.98|1125.48|1128.81|1126.31|1129.63|1127.13|1127.98|1125.48|0
1682992800000|2023-05-02 02:00:00|1128.8|1126.3|1129.01|1126.51|1129.01|1126.51|1128.19|1125.69|0
1682996400000|2023-05-02 03:00:00|1129.02|1126.52|1129.43|1126.93|1129.43|1126.93|1129.01|1126.51|0
1683000000000|2023-05-02 04:00:00|1129.63|1127.13|1129.03|1126.53|1129.64|1127.14|1128.41|1125.91|0
1683003600000|2023-05-02 05:00:00|1129.02|1126.52|1128.93|1126.43|1129.25|1126.75|1128.62|1126.12|0
1683007200000|2023-05-02 06:00:00|1128.83|1126.33|1129.15|1126.65|1129.86|1127.36|1128.01|1125.51|0
1683010800000|2023-05-02 07:00:00|1129.25|1126.75|1122.51|1122.01|1129.78|1129.28|1122.41|1121.91|59
1683014400000|2023-05-02 08:00:00|1122.41|1121.91|1123.91|1123.41|1125.11|1124.61|1120.16|1119.66|27
1683018000000|2023-05-02 09:00:00|1123.86|1123.36|1125.11|1124.61|1126.36|1125.86|1122.91|1122.41|0
1683021600000|2023-05-02 10:00:00|1124.91|1124.41|1124.21|1123.71|1125.51|1125.01|1123.71|1123.21|0
1683025200000|2023-05-02 11:00:00|1124.36|1123.86|1126.25|1125.75|1127.21|1126.71|1124.26|1123.76|0
1683028800000|2023-05-02 12:00:00|1126.15|1125.65|1123.15|1122.65|1126.25|1125.75|1122.15|1121.65|0
1683032400000|2023-05-02 13:00:00|1123.25|1122.75|1114.05|1113.55|1123.35|1122.85|1113.25|1112.75|352
1683036000000|2023-05-02 14:00:00|1114.1|1113.6|1108.65|1106.15|1114.95|1114.45|1108.64|1106.14|734
1683039600000|2023-05-02 15:00:00|1108.64|1106.14|1108.55|1106.05|1109.6|1107.1|1106.68|1104.18|0
1683043200000|2023-05-02 16:00:00|1108.54|1106.04|1110.02|1107.52|1110.23|1107.73|1107.92|1105.42|0
1683046800000|2023-05-02 17:00:00|1110.22|1107.72|1111.5|1109|1111.93|1109.43|1109.8|1107.3|0
1683050400000|2023-05-02 18:00:00|1111.29|1108.79|1111.72|1109.22|1111.72|1109.22|1110.23|1107.73|0
1683054000000|2023-05-02 19:00:00|1111.62|1109.12|1111.1|1108.6|1112.14|1109.64|1110.89|1108.39|0
1683057600000|2023-05-02 20:00:00|1111.77|1109.27|1110.98|1108.48|1112.2|1109.7|1110.87|1108.37|0
1683061200000|2023-05-02 21:00:00|1111.02|1108.52|1107.83|1105.33|1111.04|1108.54|1107.79|1105.29|0
1683064800000|2023-05-02 22:00:00|1107.84|1105.34|1108.02|1105.52|1108.41|1105.91|1107.61|1105.11|0
1683068400000|2023-05-02 23:00:00|1108.04|1105.54|1109.03|1106.53|1109.03|1106.53|1107.79|1105.29|0
1683072000000|2023-05-03 00:00:00|1109.04|1106.54|1108.33|1105.83|1109.08|1106.58|1106.99|1104.49|0
1683075600000|2023-05-03 01:00:00|1108.54|1106.04|1107.71|1105.21|1108.54|1106.04|1107.31|1104.81|0
1683079200000|2023-05-03 02:00:00|1107.72|1105.22|1108.33|1105.83|1108.54|1106.04|1107.72|1105.22|0
1683082800000|2023-05-03 03:00:00|1108.44|1105.94|1108.54|1106.04|1108.54|1106.04|1107.92|1105.42|0
1683086400000|2023-05-03 04:00:00|1108.74|1106.24|1108.54|1106.04|1108.74|1106.24|1108.13|1105.63|0
1683090000000|2023-05-03 05:00:00|1108.74|1106.24|1110.95|1108.45|1110.95|1108.45|1108.33|1105.83|0
1683093600000|2023-05-03 06:00:00|1111.15|1108.65|1110.55|1108.05|1111.56|1109.06|1109.74|1107.24|0
1683097200000|2023-05-03 07:00:00|1110.56|1108.06|1109.87|1109.37|1114.27|1113.77|1109.33|1106.83|14
1683100800000|2023-05-03 08:00:00|1109.97|1109.47|1102.66|1102.16|1109.97|1109.47|1100.01|1099.51|15
1683104400000|2023-05-03 09:00:00|1102.56|1102.06|1103.16|1102.66|1103.56|1103.06|1099.86|1099.36|13
1683108000000|2023-05-03 10:00:00|1103.06|1102.56|1099.66|1099.16|1103.36|1102.86|1097.86|1097.36|84
1683111600000|2023-05-03 11:00:00|1099.76|1099.26|1100.06|1099.56|1100.56|1100.06|1097.81|1097.31|15
1683115200000|2023-05-03 12:00:00|1100.01|1099.51|1100.91|1100.41|1101.76|1101.26|1098.76|1098.26|4
1683118800000|2023-05-03 13:00:00|1100.96|1100.46|1102.35|1101.85|1104.55|1104.05|1100.46|1099.96|35
1683122400000|2023-05-03 14:00:00|1102.4|1101.9|1106.05|1103.55|1107.12|1105.3|1102.35|1101.85|2793
1683126000000|2023-05-03 15:00:00|1106.04|1103.54|1107.29|1104.79|1107.29|1104.79|1105.22|1102.72|0
1683129600000|2023-05-03 16:00:00|1107.28|1104.78|1108.53|1106.03|1108.53|1106.03|1107.06|1104.56|0
1683133200000|2023-05-03 17:00:00|1108.52|1106.02|1108.73|1106.23|1109.15|1106.65|1108.11|1105.61|0
1683136800000|2023-05-03 18:00:00|1108.53|1106.03|1109.33|1106.83|1111.23|1108.73|1106.42|1103.92|0
1683140400000|2023-05-03 19:00:00|1109.23|1106.73|1103.57|1101.07|1110.39|1107.89|1103.46|1100.96|0
1683144000000|2023-05-03 20:00:00|1103.31|1100.81|1101|1098.5|1105.45|1102.95|1100.75|1098.25|0
1683147600000|2023-05-03 21:00:00|1101.02|1098.52|1100.5|1098|1101.72|1099.22|1100.5|1098|0
1683151200000|2023-05-03 22:00:00|1100.48|1097.98|1095.74|1093.24|1100.6|1098.1|1094.11|1091.61|0
1683154800000|2023-05-03 23:00:00|1095.72|1093.22|1097.62|1095.12|1097.62|1095.12|1095.08|1092.58|0
1683158400000|2023-05-04 00:00:00|1097.56|1095.06|1099.4|1096.9|1099.61|1097.11|1096.76|1094.26|0
1683162000000|2023-05-04 01:00:00|1099.2|1096.7|1103.05|1100.55|1103.26|1100.76|1098.99|1096.49|0
1683165600000|2023-05-04 02:00:00|1103.45|1100.95|1104.39|1101.89|1104.4|1101.9|1103.25|1100.75|0
1683169200000|2023-05-04 03:00:00|1104.22|1101.72|1104.57|1102.07|1104.75|1102.25|1104.21|1101.71|0
1683172800000|2023-05-04 04:00:00|1104.39|1101.89|1107.93|1105.43|1107.94|1105.44|1103.68|1101.18|0
1683176400000|2023-05-04 05:00:00|1107.94|1105.44|1108.71|1106.21|1108.76|1106.26|1107.4|1104.9|0
1683180000000|2023-05-04 06:00:00|1108.88|1106.38|1108.37|1105.87|1109.06|1106.56|1107.45|1104.95|0
1683183600000|2023-05-04 07:00:00|1108.36|1105.86|1113|1112.5|1114.05|1113.55|1103.25|1102.75|101
1683187200000|2023-05-04 08:00:00|1113.05|1112.55|1108.7|1108.2|1113.15|1112.65|1106.95|1106.45|5
1683190800000|2023-05-04 09:00:00|1108.85|1108.35|1110.2|1109.7|1111.5|1111|1108.8|1108.3|0
1683194400000|2023-05-04 10:00:00|1110.15|1109.65|1104.6|1104.1|1110.15|1109.65|1104.55|1104.05|0
1683198000000|2023-05-04 11:00:00|1104.55|1104.05|1104.16|1103.66|1106.1|1105.6|1103.2|1102.7|0
1683201600000|2023-05-04 12:00:00|1104.26|1103.76|1100.71|1100.21|1105.11|1104.61|1100.71|1100.21|12
1683205200000|2023-05-04 13:00:00|1100.81|1100.31|1098.56|1098.06|1102.41|1101.91|1094.51|1094.01|125
1683208800000|2023-05-04 14:00:00|1098.76|1098.26|1096.14|1093.64|1099.76|1099.26|1094|1091.5|29
1683212400000|2023-05-04 15:00:00|1095.96|1093.46|1096.12|1093.62|1097.96|1095.46|1095.44|1092.94|0
1683216000000|2023-05-04 16:00:00|1096.3|1093.8|1098.1|1095.6|1098.1|1095.6|1095.22|1092.72|0
1683219600000|2023-05-04 17:00:00|1098.28|1095.78|1098.64|1096.14|1099.73|1097.23|1097.74|1095.24|0
1683223200000|2023-05-04 18:00:00|1098.82|1096.32|1097.9|1095.4|1098.9|1096.4|1097.18|1094.68|0
1683226800000|2023-05-04 19:00:00|1097.82|1095.32|1097.55|1095.05|1099|1096.5|1097|1094.5|0
1683230400000|2023-05-04 20:00:00|1097.73|1095.23|1098.37|1095.87|1098.67|1096.17|1097|1094.5|0
1683234000000|2023-05-04 21:00:00|1098.4|1095.9|1098.71|1096.21|1098.85|1096.35|1098.28|1095.78|0
1683237600000|2023-05-04 22:00:00|1098.82|1096.32|1100.19|1097.69|1100.19|1097.69|1098.71|1096.21|0
1683241200000|2023-05-04 23:00:00|1100.22|1097.72|1100.11|1097.61|1100.48|1097.98|1099.88|1097.38|0
1683244800000|2023-05-05 00:00:00|1100.12|1097.62|1100.36|1097.86|1100.89|1098.39|1099.28|1096.78|0
1683248400000|2023-05-05 01:00:00|1100.35|1097.85|1100.56|1098.06|1100.56|1098.06|1100|1097.5|0
1683252000000|2023-05-05 02:00:00|1100.36|1097.86|1100.55|1098.05|1100.95|1098.45|1099.54|1097.04|0
1683255600000|2023-05-05 03:00:00|1100.75|1098.25|1101.16|1098.66|1101.16|1098.66|1100.35|1097.85|0
1683259200000|2023-05-05 04:00:00|1100.96|1098.46|1100.96|1098.46|1101.16|1098.66|1100.76|1098.26|0
1683262800000|2023-05-05 05:00:00|1101.16|1098.66|1100.35|1097.85|1101.16|1098.66|1100.14|1097.64|0
1683266400000|2023-05-05 06:00:00|1100.55|1098.05|1102.37|1099.87|1102.76|1100.26|1099.74|1097.24|0
1683270000000|2023-05-05 07:00:00|1102.36|1099.86|1104.74|1104.24|1107.82|1107.32|1102.16|1099.66|33
1683273600000|2023-05-05 08:00:00|1104.79|1104.29|1103.39|1102.89|1104.79|1104.29|1097.24|1096.74|90
1683277200000|2023-05-05 09:00:00|1103.34|1102.84|1099.24|1098.74|1103.59|1103.09|1098.94|1098.44|19
1683280800000|2023-05-05 10:00:00|1099.34|1098.84|1100.29|1099.79|1103.29|1102.79|1099.29|1098.79|6
1683284400000|2023-05-05 11:00:00|1100.19|1099.69|1101.35|1100.85|1102.99|1102.49|1099.89|1099.39|9
1683288000000|2023-05-05 12:00:00|1101.3|1100.8|1106.4|1105.9|1107.35|1106.85|1101.3|1100.8|57
1683291600000|2023-05-05 13:00:00|1106.35|1105.85|1108.85|1108.35|1110.15|1109.65|1105.55|1105.05|40
1683295200000|2023-05-05 14:00:00|1108.9|1108.4|1112.07|1109.57|1112.09|1109.59|1107.85|1107.35|44
1683298800000|2023-05-05 15:00:00|1111.87|1109.37|1112.49|1109.99|1112.71|1110.21|1111.47|1108.97|0
1683302400000|2023-05-05 16:00:00|1112.48|1109.98|1112.89|1110.39|1112.89|1110.39|1111.84|1109.34|0
1683306000000|2023-05-05 17:00:00|1112.9|1110.4|1113.74|1111.24|1113.74|1111.24|1112.89|1110.39|0
1683309600000|2023-05-05 18:00:00|1113.73|1111.23|1115.62|1113.12|1116.04|1113.54|1113.73|1111.23|0
1683313200000|2023-05-05 19:00:00|1115.52|1113.02|1114.98|1112.48|1116.03|1113.53|1114.75|1112.25|0
1683316800000|2023-05-05 20:00:00|1114.97|1112.47|1114.71|1112.21|1115.46|1112.96|1114.17|1111.67|0
1683496800000|2023-05-07 22:00:00|1114.76|1112.26|1115.29|1112.79|1115.99|1113.49|1114.76|1112.26|0
1683500400000|2023-05-07 23:00:00|1115.23|1112.73|1114.29|1111.79|1115.93|1113.43|1114.23|1111.73|0
1683504000000|2023-05-08 00:00:00|1114.23|1111.73|1114.34|1111.84|1114.96|1112.46|1113.59|1111.09|0
1683507600000|2023-05-08 01:00:00|1114.29|1111.79|1114.16|1111.66|1114.76|1112.26|1113.54|1111.04|0
1683511200000|2023-05-08 02:00:00|1114.06|1111.56|1114.37|1111.87|1114.57|1112.07|1113.75|1111.25|0
1683514800000|2023-05-08 03:00:00|1114.38|1111.88|1113.55|1111.05|1114.58|1112.08|1113.55|1111.05|0
1683518400000|2023-05-08 04:00:00|1113.75|1111.25|1113.75|1111.25|1113.96|1111.46|1113.75|1111.25|0
1683522000000|2023-05-08 05:00:00|1113.95|1111.45|1113.55|1111.05|1113.96|1111.46|1113.35|1110.85|0
1683525600000|2023-05-08 06:00:00|1113.75|1111.25|1113.97|1111.47|1114.17|1111.67|1113.15|1110.65|0
1683529200000|2023-05-08 07:00:00|1113.77|1111.27|1121.54|1121.04|1121.54|1121.04|1113.57|1111.07|53
1683532800000|2023-05-08 08:00:00|1121.59|1121.09|1117.64|1117.14|1121.79|1121.29|1117.39|1116.89|0
1683536400000|2023-05-08 09:00:00|1117.69|1117.19|1119.34|1118.84|1119.79|1119.29|1117.09|1116.59|55
1683540000000|2023-05-08 10:00:00|1119.39|1118.89|1121.14|1120.64|1121.29|1120.79|1119.39|1118.89|1
1683543600000|2023-05-08 11:00:00|1121.09|1120.59|1121.88|1121.38|1122.84|1122.34|1121.04|1120.54|16
1683547200000|2023-05-08 12:00:00|1121.83|1121.33|1122.13|1121.63|1123.83|1123.33|1121.23|1120.73|93
1683550800000|2023-05-08 13:00:00|1122.08|1121.58|1118.08|1117.58|1123.03|1122.53|1117.88|1117.38|143
1683554400000|2023-05-08 14:00:00|1118.13|1117.63|1121.11|1118.61|1121.12|1118.84|1117.59|1117.09|99
1683558000000|2023-05-08 15:00:00|1121.1|1118.6|1121.93|1119.43|1122.13|1119.63|1120.89|1118.39|0
1683561600000|2023-05-08 16:00:00|1121.92|1119.42|1121.1|1118.6|1122.13|1119.63|1120.88|1118.38|0
1683565200000|2023-05-08 17:00:00|1121.11|1118.61|1122.13|1119.63|1122.14|1119.64|1120.89|1118.39|0
1683568800000|2023-05-08 18:00:00|1122.14|1119.64|1122.56|1120.06|1122.56|1120.06|1120.24|1117.74|0
1683572400000|2023-05-08 19:00:00|1122.35|1119.85|1122.54|1120.04|1122.56|1120.06|1121.71|1119.21|0
1683576000000|2023-05-08 20:00:00|1122.64|1120.14|1122.21|1119.71|1122.86|1120.36|1122.1|1119.6|0
1683579600000|2023-05-08 21:00:00|1122.2|1119.7|1122.31|1119.81|1122.56|1120.06|1122.08|1119.58|0
1683583200000|2023-05-08 22:00:00|1122.3|1119.8|1122|1119.5|1122.3|1119.8|1121.9|1119.4|0
1683586800000|2023-05-08 23:00:00|1122.04|1119.54|1122.04|1119.54|1122.27|1119.77|1121.83|1119.33|0
1683590400000|2023-05-09 00:00:00|1122|1119.5|1122.11|1119.61|1122.72|1120.22|1121.73|1119.23|0
1683594000000|2023-05-09 01:00:00|1122.1|1119.6|1122.32|1119.82|1122.53|1120.03|1121.9|1119.4|0
1683597600000|2023-05-09 02:00:00|1122.52|1120.02|1122.52|1120.02|1122.53|1120.03|1122.12|1119.62|0
1683601200000|2023-05-09 03:00:00|1122.53|1120.03|1122.73|1120.23|1122.73|1120.23|1122.12|1119.62|0
1683604800000|2023-05-09 04:00:00|1122.53|1120.03|1122.73|1120.23|1123.14|1120.64|1122.53|1120.03|0
1683608400000|2023-05-09 05:00:00|1122.83|1120.33|1122.12|1119.62|1123.14|1120.64|1122.12|1119.62|0
1683612000000|2023-05-09 06:00:00|1121.92|1119.42|1121.7|1119.2|1122.11|1119.61|1120.71|1118.21|0
1683615600000|2023-05-09 07:00:00|1122.1|1119.6|1106.23|1105.73|1122.1|1119.6|1106.14|1105.64|47
1683619200000|2023-05-09 08:00:00|1106.13|1105.63|1110.33|1109.83|1111.23|1110.73|1104.78|1104.28|19
1683622800000|2023-05-09 09:00:00|1110.38|1109.88|1109.83|1109.33|1112.98|1112.48|1109.58|1109.08|6
1683626400000|2023-05-09 10:00:00|1109.78|1109.28|1108.58|1108.08|1109.83|1109.33|1106.98|1106.48|1
1683630000000|2023-05-09 11:00:00|1108.63|1108.13|1106.74|1106.24|1108.73|1108.23|1106.14|1105.64|5
1683633600000|2023-05-09 12:00:00|1106.79|1106.29|1106.29|1105.79|1108.49|1107.99|1106.19|1105.69|26
1683637200000|2023-05-09 13:00:00|1106.24|1105.74|1108.64|1108.14|1110.19|1109.69|1104.44|1103.94|68
1683640800000|2023-05-09 14:00:00|1108.69|1108.19|1112.4|1109.9|1112.92|1110.42|1108.24|1107.74|8
1683644400000|2023-05-09 15:00:00|1112.3|1109.8|1112.48|1109.98|1113.32|1110.82|1112.08|1109.58|0
1683648000000|2023-05-09 16:00:00|1112.28|1109.78|1112.7|1110.2|1112.91|1110.41|1112.07|1109.57|0
1683651600000|2023-05-09 17:00:00|1112.71|1110.21|1113.53|1111.03|1113.54|1111.04|1112.49|1109.99|0
1683655200000|2023-05-09 18:00:00|1113.54|1111.04|1113.31|1110.81|1113.95|1111.45|1113.09|1110.59|0
1683658800000|2023-05-09 19:00:00|1113.32|1110.82|1113.08|1110.58|1113.73|1111.23|1112.87|1110.37|0
1683662400000|2023-05-09 20:00:00|1112.98|1110.48|1113.12|1110.62|1113.89|1111.39|1112.82|1110.32|0
1683666000000|2023-05-09 21:00:00|1113.1|1110.6|1113.06|1110.56|1113.12|1110.62|1112.82|1110.32|0
1683669600000|2023-05-09 22:00:00|1112.84|1110.34|1113.52|1111.02|1113.68|1111.18|1112.61|1110.11|0
1683673200000|2023-05-09 23:00:00|1113.51|1111.01|1113.78|1111.28|1113.99|1111.49|1113.35|1110.85|0
1683676800000|2023-05-10 00:00:00|1113.72|1111.22|1114.71|1112.21|1114.91|1112.41|1113.45|1110.95|0
1683680400000|2023-05-10 01:00:00|1114.91|1112.41|1114.71|1112.21|1114.92|1112.42|1114.5|1112|0
1683684000000|2023-05-10 02:00:00|1114.91|1112.41|1114.7|1112.2|1114.91|1112.41|1114.5|1112|0
1683687600000|2023-05-10 03:00:00|1114.71|1112.21|1114.7|1112.2|1114.91|1112.41|1114.7|1112.2|0
1683691200000|2023-05-10 04:00:00|1114.5|1112|1114.91|1112.41|1115.01|1112.51|1114.49|1111.99|0
1683694800000|2023-05-10 05:00:00|1114.9|1112.4|1114.09|1111.59|1115.11|1112.61|1113.88|1111.38|0
1683698400000|2023-05-10 06:00:00|1114.1|1111.6|1115.12|1112.62|1115.52|1113.02|1114.1|1111.6|0
1683702000000|2023-05-10 07:00:00|1115.11|1112.61|1111.95|1111.45|1120.59|1120.09|1111.15|1110.65|78
1683705600000|2023-05-10 08:00:00|1111.9|1111.4|1109.2|1108.7|1112.15|1111.65|1109|1108.5|124
1683709200000|2023-05-10 09:00:00|1109.25|1108.75|1108.8|1108.3|1109.6|1109.1|1106.7|1106.2|0
1683712800000|2023-05-10 10:00:00|1108.75|1108.25|1110.2|1109.7|1110.5|1110|1107.9|1107.4|16
1683716400000|2023-05-10 11:00:00|1110.25|1109.75|1111.39|1110.89|1111.79|1111.29|1109.29|1108.79|1
1683720000000|2023-05-10 12:00:00|1111.34|1110.84|1115.39|1114.89|1116.39|1115.89|1110.79|1110.29|26
1683723600000|2023-05-10 13:00:00|1115.44|1114.94|1109.74|1109.24|1117.64|1117.14|1107.24|1106.74|20
1683727200000|2023-05-10 14:00:00|1109.84|1109.34|1108.69|1106.19|1111.39|1110.89|1107.65|1105.15|2746
1683730800000|2023-05-10 15:00:00|1108.7|1106.2|1109.94|1107.44|1110.79|1108.29|1108.49|1105.99|0
1683734400000|2023-05-10 16:00:00|1109.93|1107.43|1108.28|1105.78|1109.94|1107.44|1108.06|1105.56|0
1683738000000|2023-05-10 17:00:00|1108.27|1105.77|1107.64|1105.14|1108.38|1105.88|1105.56|1103.06|0
1683741600000|2023-05-10 18:00:00|1107.65|1105.15|1109.76|1107.26|1109.97|1107.47|1107.65|1105.15|0
1683745200000|2023-05-10 19:00:00|1109.56|1107.06|1110.41|1107.91|1111.67|1109.17|1109.55|1107.05|0
1683748800000|2023-05-10 20:00:00|1110.25|1107.75|1110.39|1107.89|1111.22|1108.72|1110.25|1107.75|0
1683752400000|2023-05-10 21:00:00|1110.41|1107.91|1110.19|1107.69|1110.46|1107.96|1110|1107.5|0
1683756000000|2023-05-10 22:00:00|1110.21|1107.71|1110.85|1108.35|1110.95|1108.45|1110.21|1107.71|0
1683759600000|2023-05-10 23:00:00|1110.87|1108.37|1111.38|1108.88|1111.75|1109.25|1110.62|1108.12|0
1683763200000|2023-05-11 00:00:00|1111.39|1108.89|1112.07|1109.57|1112.28|1109.78|1111.05|1108.55|0
1683766800000|2023-05-11 01:00:00|1111.87|1109.37|1111.26|1108.76|1112.49|1109.99|1111.26|1108.76|0
1683770400000|2023-05-11 02:00:00|1111.36|1108.86|1111.66|1109.16|1111.67|1109.17|1111.05|1108.55|0
1683774000000|2023-05-11 03:00:00|1111.67|1109.17|1111.87|1109.37|1112.07|1109.57|1111.66|1109.16|0
1683777600000|2023-05-11 04:00:00|1111.86|1109.36|1111.87|1109.37|1112.28|1109.78|1111.86|1109.36|0
1683781200000|2023-05-11 05:00:00|1111.97|1109.47|1114.28|1111.78|1114.89|1112.39|1111.46|1108.96|0
1683784800000|2023-05-11 06:00:00|1114.18|1111.68|1113.85|1111.35|1114.88|1112.38|1113.24|1110.74|0
1683788400000|2023-05-11 07:00:00|1113.65|1111.15|1119.22|1118.72|1121.02|1120.52|1113.64|1111.14|240
1683792000000|2023-05-11 08:00:00|1119.27|1118.77|1115.52|1115.02|1120.92|1120.42|1114.67|1114.17|41
1683795600000|2023-05-11 09:00:00|1115.47|1114.97|1114.72|1114.22|1117.07|1116.57|1114.47|1113.97|198
1683799200000|2023-05-11 10:00:00|1114.87|1114.37|1115.87|1115.37|1116.42|1115.92|1113.67|1113.17|0
1683802800000|2023-05-11 11:00:00|1115.92|1115.42|1109.56|1109.06|1115.92|1115.42|1108.82|1108.32|10
1683806400000|2023-05-11 12:00:00|1109.61|1109.11|1107.76|1107.26|1110.61|1110.11|1106.91|1106.41|251
1683810000000|2023-05-11 13:00:00|1107.71|1107.21|1105.31|1104.81|1107.71|1107.21|1103.86|1103.36|5
1683813600000|2023-05-11 14:00:00|1105.36|1104.86|1107.19|1104.69|1107.19|1104.86|1101.53|1100.21|86
1683817200000|2023-05-11 15:00:00|1107.2|1104.7|1108.82|1106.32|1108.83|1106.33|1106.99|1104.49|0
1683820800000|2023-05-11 16:00:00|1108.83|1106.33|1108.83|1106.33|1109.05|1106.55|1107.99|1105.49|0
1683824400000|2023-05-11 17:00:00|1108.84|1106.34|1107.79|1105.29|1108.92|1106.42|1106.73|1104.23|0
1683828000000|2023-05-11 18:00:00|1107.8|1105.3|1109.25|1106.75|1109.66|1107.16|1107.57|1105.07|0
1683831600000|2023-05-11 19:00:00|1109.45|1106.95|1109.44|1106.94|1109.85|1107.35|1108.6|1106.1|0
1683835200000|2023-05-11 20:00:00|1109.6|1107.1|1109.85|1107.35|1109.91|1107.41|1109.01|1106.51|0
1683838800000|2023-05-11 21:00:00|1109.87|1107.37|1110.67|1108.17|1110.89|1108.39|1109.77|1107.27|0
1683842400000|2023-05-11 22:00:00|1110.66|1108.16|1111.37|1108.87|1111.71|1109.21|1110.54|1108.04|0
1683846000000|2023-05-11 23:00:00|1111.41|1108.91|1110.77|1108.27|1111.41|1108.91|1110.77|1108.27|0
1683849600000|2023-05-12 00:00:00|1110.71|1108.21|1112.08|1109.58|1112.49|1109.99|1110.71|1108.21|0
1683853200000|2023-05-12 01:00:00|1112.09|1109.59|1111.69|1109.19|1112.7|1110.2|1111.49|1108.99|0
1683856800000|2023-05-12 02:00:00|1111.79|1109.29|1111.68|1109.18|1111.89|1109.39|1110.87|1108.37|0
1683860400000|2023-05-12 03:00:00|1111.48|1108.98|1111.37|1108.87|1111.68|1109.18|1111.27|1108.77|0
1683864000000|2023-05-12 04:00:00|1111.27|1108.77|1112.3|1109.8|1112.3|1109.8|1111.27|1108.77|0
1683867600000|2023-05-12 05:00:00|1112.29|1109.79|1109.88|1107.38|1112.69|1110.19|1109.68|1107.18|0
1683871200000|2023-05-12 06:00:00|1109.69|1107.19|1110.48|1107.98|1111.09|1108.59|1109.07|1106.57|0
1683874800000|2023-05-12 07:00:00|1110.68|1108.18|1103.89|1103.39|1113.29|1110.79|1100.43|1099.93|17
1683878400000|2023-05-12 08:00:00|1103.94|1103.44|1112.14|1111.64|1112.29|1111.79|1102.74|1102.24|0
1683882000000|2023-05-12 09:00:00|1112.19|1111.69|1113.54|1113.04|1113.84|1113.34|1110.89|1110.39|23
1683885600000|2023-05-12 10:00:00|1113.59|1113.09|1112.29|1111.79|1114.64|1114.14|1111.59|1111.09|28
1683889200000|2023-05-12 11:00:00|1112.34|1111.84|1111.88|1111.38|1112.99|1112.49|1111.23|1110.73|0
1683892800000|2023-05-12 12:00:00|1112.03|1111.53|1111.83|1111.33|1112.53|1112.03|1110.48|1109.98|89
1683896400000|2023-05-12 13:00:00|1111.63|1111.13|1114.33|1113.83|1115.18|1114.68|1110.78|1110.28|70
1683900000000|2023-05-12 14:00:00|1114.13|1113.63|1113.54|1111.04|1115.19|1114.58|1112.92|1110.42|12
1683903600000|2023-05-12 15:00:00|1113.55|1111.05|1115.14|1112.64|1115.14|1112.64|1113.49|1110.99|0
1683907200000|2023-05-12 16:00:00|1115.15|1112.65|1112.22|1109.72|1115.15|1112.65|1111.82|1109.32|0
1683910800000|2023-05-12 17:00:00|1112.23|1109.73|1112.21|1109.71|1113.89|1111.39|1112|1109.5|0
1683914400000|2023-05-12 18:00:00|1112.2|1109.7|1112.44|1109.94|1112.45|1109.95|1111.4|1108.9|0
1683918000000|2023-05-12 19:00:00|1112.45|1109.95|1114.96|1112.46|1114.96|1112.46|1112.23|1109.73|0
1683921600000|2023-05-12 20:00:00|1114.65|1112.15|1113.38|1110.88|1114.65|1112.15|1113.32|1110.82|0
1683925200000|2023-05-12 21:00:00|1113.61|1111.11|1113.61|1111.11|1113.61|1111.11|1113.61|1111.11|0
1684101600000|2023-05-14 22:00:00|1111.83|1109.33|1111.07|1108.57|1112.17|1109.67|1111.07|1108.57|0
1684105200000|2023-05-14 23:00:00|1111.13|1108.63|1111.71|1109.21|1111.81|1109.31|1111.07|1108.57|0
1684108800000|2023-05-15 00:00:00|1111.67|1109.17|1111.29|1108.79|1112.11|1109.61|1111.08|1108.58|0
1684112400000|2023-05-15 01:00:00|1111.49|1108.99|1111.33|1108.83|1112.33|1109.83|1110.92|1108.42|0
1684116000000|2023-05-15 02:00:00|1111.13|1108.63|1110.93|1108.43|1111.33|1108.83|1110.92|1108.42|0
1684119600000|2023-05-15 03:00:00|1110.94|1108.44|1111.74|1109.24|1111.74|1109.24|1110.93|1108.43|0
1684123200000|2023-05-15 04:00:00|1111.75|1109.25|1111.16|1108.66|1111.94|1109.44|1110.74|1108.24|0
1684126800000|2023-05-15 05:00:00|1111.15|1108.65|1113.59|1111.09|1113.8|1111.3|1110.75|1108.25|0
1684130400000|2023-05-15 06:00:00|1113.6|1111.1|1114.22|1111.72|1114.62|1112.12|1113.19|1110.69|0
1684134000000|2023-05-15 07:00:00|1114.32|1111.82|1113.4|1112.9|1115.23|1113|1106.69|1106.19|86
1684137600000|2023-05-15 08:00:00|1113.35|1112.85|1115.8|1115.3|1116.85|1116.35|1113.3|1112.8|2488
1684141200000|2023-05-15 09:00:00|1115.75|1115.25|1118.1|1117.6|1118.65|1118.15|1115.7|1115.2|276
1684144800000|2023-05-15 10:00:00|1118.15|1117.65|1117.5|1117|1118.55|1118.05|1116.7|1116.2|200
1684148400000|2023-05-15 11:00:00|1117.55|1117.05|1118.66|1118.16|1119.35|1118.85|1117.4|1116.9|14
1684152000000|2023-05-15 12:00:00|1118.71|1118.21|1117.56|1117.06|1119.46|1118.96|1116.46|1115.96|4
1684155600000|2023-05-15 13:00:00|1117.51|1117.01|1120.06|1119.56|1120.81|1120.31|1117.36|1116.86|24
1684159200000|2023-05-15 14:00:00|1120.11|1119.61|1120.48|1117.98|1121.06|1120.56|1117.81|1116.51|172
1684162800000|2023-05-15 15:00:00|1120.49|1117.99|1121.32|1118.82|1121.34|1118.84|1120.48|1117.98|0
1684166400000|2023-05-15 16:00:00|1121.33|1118.83|1122.98|1120.48|1122.98|1120.48|1121.1|1118.6|0
1684170000000|2023-05-15 17:00:00|1122.99|1120.49|1122.29|1119.79|1123.82|1121.32|1121.24|1118.74|0
1684173600000|2023-05-15 18:00:00|1122.3|1119.8|1123.1|1120.6|1123.53|1121.03|1122.29|1119.79|0
1684177200000|2023-05-15 19:00:00|1123.11|1120.61|1123.75|1121.25|1123.75|1121.25|1122.9|1120.4|0
1684180800000|2023-05-15 20:00:00|1123.74|1121.24|1123.5|1121|1124.17|1121.67|1123.3|1120.8|0
1684184400000|2023-05-15 21:00:00|1123.48|1120.98|1124.07|1121.57|1124.65|1122.15|1123.48|1120.98|0
1684188000000|2023-05-15 22:00:00|1124.06|1121.56|1124.3|1121.8|1125.4|1122.9|1123.59|1121.09|0
1684191600000|2023-05-15 23:00:00|1124.32|1121.82|1124.13|1121.63|1124.57|1122.07|1123.99|1121.49|0
1684195200000|2023-05-16 00:00:00|1124.09|1121.59|1123.5|1121|1124.13|1121.63|1123.09|1120.59|0
1684198800000|2023-05-16 01:00:00|1123.51|1121.01|1123.89|1121.39|1123.89|1121.39|1122.47|1119.97|0
1684202400000|2023-05-16 02:00:00|1123.88|1121.38|1123.48|1120.98|1123.89|1121.39|1123.27|1120.77|0
1684206000000|2023-05-16 03:00:00|1123.28|1120.78|1123.07|1120.57|1123.69|1121.19|1123.07|1120.57|0
1684209600000|2023-05-16 04:00:00|1123.06|1120.56|1123.07|1120.57|1123.28|1120.78|1123.06|1120.56|0
1684213200000|2023-05-16 05:00:00|1122.87|1120.37|1122.45|1119.95|1122.87|1120.37|1122.25|1119.75|0
1684216800000|2023-05-16 06:00:00|1122.25|1119.75|1122.64|1120.14|1123.46|1120.96|1121.23|1118.73|0
1684220400000|2023-05-16 07:00:00|1122.44|1119.94|1117.33|1116.83|1122.44|1119.94|1110.56|1110.06|62
1684224000000|2023-05-16 08:00:00|1117.38|1116.88|1116.18|1115.68|1120.83|1120.33|1115.68|1115.18|1314
1684227600000|2023-05-16 09:00:00|1116.23|1115.73|1115.48|1114.98|1117.98|1117.48|1113.78|1113.28|11832
1684231200000|2023-05-16 10:00:00|1115.43|1114.93|1114.33|1113.83|1115.53|1115.03|1113.43|1112.93|1
1684234800000|2023-05-16 11:00:00|1114.38|1113.88|1111.51|1111.01|1114.78|1114.28|1111.26|1110.76|222
1684238400000|2023-05-16 12:00:00|1111.56|1111.06|1112.71|1112.21|1113.36|1112.86|1111.06|1110.56|240
1684242000000|2023-05-16 13:00:00|1112.61|1112.11|1112.06|1111.56|1116.31|1115.81|1111.81|1111.31|6
1684245600000|2023-05-16 14:00:00|1112.11|1111.61|1113.48|1110.98|1113.71|1113.11|1111.22|1109.56|70
1684249200000|2023-05-16 15:00:00|1113.68|1111.18|1114.91|1112.41|1115.11|1112.61|1112.86|1110.36|0
1684252800000|2023-05-16 16:00:00|1115.11|1112.61|1114.12|1111.62|1115.11|1112.61|1113.69|1111.19|0
1684256400000|2023-05-16 17:00:00|1114.32|1111.82|1113.11|1110.61|1114.32|1111.82|1112.28|1109.78|0
1684260000000|2023-05-16 18:00:00|1113.1|1110.6|1113.1|1110.6|1113.11|1110.61|1112.07|1109.57|0
1684263600000|2023-05-16 19:00:00|1113.09|1110.59|1111.41|1108.91|1113.31|1110.81|1111.41|1108.91|0
1684267200000|2023-05-16 20:00:00|1111.35|1108.85|1112.38|1109.88|1113.24|1110.74|1110.77|1108.27|0
1684270800000|2023-05-16 21:00:00|1112.48|1109.98|1111.95|1109.45|1112.52|1110.02|1111.76|1109.26|0
1684274400000|2023-05-16 22:00:00|1112.09|1109.59|1112.28|1109.78|1112.59|1110.09|1111.58|1109.08|0
1684278000000|2023-05-16 23:00:00|1112.24|1109.74|1111.65|1109.15|1112.54|1110.04|1111.28|1108.78|0
1684281600000|2023-05-17 00:00:00|1111.81|1109.31|1111.25|1108.75|1111.91|1109.41|1110.64|1108.14|0
1684285200000|2023-05-17 01:00:00|1111.45|1108.95|1111.86|1109.36|1111.87|1109.37|1111.45|1108.95|0
1684288800000|2023-05-17 02:00:00|1111.66|1109.16|1112.28|1109.78|1112.47|1109.97|1111.66|1109.16|0
1684292400000|2023-05-17 03:00:00|1112.27|1109.77|1111.66|1109.16|1112.27|1109.77|1111.65|1109.15|0
1684296000000|2023-05-17 04:00:00|1111.86|1109.36|1111.86|1109.36|1112.07|1109.57|1111.65|1109.15|0
1684299600000|2023-05-17 05:00:00|1111.96|1109.46|1111.45|1108.95|1113.27|1110.77|1111.03|1108.53|0
1684303200000|2023-05-17 06:00:00|1111.25|1108.75|1110.03|1107.53|1111.45|1108.95|1109.63|1107.13|0
1684306800000|2023-05-17 07:00:00|1109.83|1107.33|1111.44|1108.94|1112.46|1109.96|1108.21|1105.71|0
1684310400000|2023-05-17 08:00:00|1111.64|1109.14|1113.47|1110.97|1113.68|1111.18|1111.24|1108.74|0
1684314000000|2023-05-17 09:00:00|1113.48|1110.98|1113.49|1110.99|1113.69|1111.19|1112.46|1109.96|0
1684317600000|2023-05-17 10:00:00|1113.69|1111.19|1113.49|1110.99|1113.69|1111.19|1112.67|1110.17|0
1684321200000|2023-05-17 11:00:00|1113.5|1111|1114.1|1111.6|1114.51|1112.01|1113.49|1110.99|0
1684324800000|2023-05-17 12:00:00|1114.3|1111.8|1115.52|1113.02|1115.52|1113.02|1113.87|1111.37|0
1684328400000|2023-05-17 13:00:00|1115.32|1112.82|1113.64|1111.14|1116.13|1113.63|1113.43|1110.93|0
1684332000000|2023-05-17 14:00:00|1113.44|1110.94|1113.9|1111.4|1114.28|1111.78|1113.24|1110.74|0
1684335600000|2023-05-17 15:00:00|1113.91|1111.41|1113.92|1111.42|1114.56|1112.06|1113.27|1110.77|0
1684339200000|2023-05-17 16:00:00|1114.94|1112.44|1117.86|1115.36|1118.07|1115.57|1114.74|1112.24|0
1684342800000|2023-05-17 17:00:00|1118.06|1115.56|1119.54|1117.04|1119.54|1117.04|1117.86|1115.36|0
1684346400000|2023-05-17 18:00:00|1119.34|1116.84|1118.07|1115.57|1119.44|1116.94|1118.06|1115.56|0
1684350000000|2023-05-17 19:00:00|1117.87|1115.37|1119.31|1116.81|1119.52|1117.02|1117.86|1115.36|0
1684353600000|2023-05-17 20:00:00|1119.77|1117.27|1119.4|1116.9|1119.83|1117.33|1119.13|1116.63|0
1684357200000|2023-05-17 21:00:00|1119.38|1116.88|1120.56|1118.06|1120.6|1118.1|1119.21|1116.71|0
1684360800000|2023-05-17 22:00:00|1120.48|1117.98|1120.07|1117.57|1120.48|1117.98|1119.7|1117.2|0
1684364400000|2023-05-17 23:00:00|1120.05|1117.55|1120.17|1117.67|1120.17|1117.67|1119.8|1117.3|0
1684368000000|2023-05-18 00:00:00|1120.13|1117.63|1120.28|1117.78|1121.3|1118.8|1119.96|1117.46|0
1684371600000|2023-05-18 01:00:00|1120.08|1117.58|1120.07|1117.57|1120.49|1117.99|1119.87|1117.37|0
1684375200000|2023-05-18 02:00:00|1120.08|1117.58|1120.69|1118.19|1120.89|1118.39|1120.07|1117.57|0
1684378800000|2023-05-18 03:00:00|1120.89|1118.39|1120.49|1117.99|1120.9|1118.4|1120.29|1117.79|0
1684382400000|2023-05-18 04:00:00|1120.48|1117.98|1120.69|1118.19|1120.7|1118.2|1120.28|1117.78|0
1684386000000|2023-05-18 05:00:00|1120.49|1117.99|1119.68|1117.18|1120.89|1118.39|1119.48|1116.98|0
1684389600000|2023-05-18 06:00:00|1119.58|1117.08|1119.67|1117.17|1120.09|1117.59|1119.27|1116.77|0
1684393200000|2023-05-18 07:00:00|1119.87|1117.37|1124.12|1121.62|1124.12|1121.62|1119.87|1117.37|0
1684396800000|2023-05-18 08:00:00|1124.32|1121.82|1124.92|1122.42|1126.74|1124.24|1124.32|1121.82|0
1684400400000|2023-05-18 09:00:00|1124.52|1122.02|1125.73|1123.23|1125.74|1123.24|1122.73|1120.23|0
1684404000000|2023-05-18 10:00:00|1125.74|1123.24|1126.74|1124.24|1127.35|1124.85|1125.53|1123.03|0
1684407600000|2023-05-18 11:00:00|1126.54|1124.04|1126.14|1123.64|1127.35|1124.85|1125.94|1123.44|0
1684411200000|2023-05-18 12:00:00|1126.13|1123.63|1124.25|1121.75|1126.34|1123.84|1124.05|1121.55|0
1684414800000|2023-05-18 13:00:00|1124.24|1121.74|1122.29|1119.79|1124.46|1121.96|1121.87|1119.37|0
1684418400000|2023-05-18 14:00:00|1122.09|1119.59|1124.41|1121.91|1124.41|1121.91|1121.09|1118.59|0
1684422000000|2023-05-18 15:00:00|1124.42|1121.92|1124.8|1122.3|1125.66|1123.16|1124.41|1121.91|0
1684425600000|2023-05-18 16:00:00|1124.6|1122.1|1123.55|1121.05|1124.8|1122.3|1122.93|1120.43|0
1684429200000|2023-05-18 17:00:00|1123.56|1121.06|1123.12|1120.62|1124.81|1122.31|1122.9|1120.4|0
1684432800000|2023-05-18 18:00:00|1123.11|1120.61|1125|1122.5|1125.2|1122.7|1122.91|1120.41|0
1684436400000|2023-05-18 19:00:00|1125.2|1122.7|1127.33|1124.83|1127.74|1125.24|1124.79|1122.29|0
1684440000000|2023-05-18 20:00:00|1127.37|1124.87|1128.11|1125.61|1128.21|1125.71|1127.06|1124.56|0
1684443600000|2023-05-18 21:00:00|1128.09|1125.59|1128.23|1125.73|1128.39|1125.89|1128.09|1125.59|0
1684447200000|2023-05-18 22:00:00|1128.17|1125.67|1129.23|1126.73|1130.16|1127.66|1127.76|1125.26|0
1684450800000|2023-05-18 23:00:00|1129.21|1126.71|1128.26|1125.76|1129.23|1126.73|1128.22|1125.72|0
1684454400000|2023-05-19 00:00:00|1128.32|1125.82|1128.52|1126.02|1128.94|1126.44|1127.52|1125.02|0
1684458000000|2023-05-19 01:00:00|1128.62|1126.12|1128.32|1125.82|1128.93|1126.43|1127.7|1125.2|0
1684461600000|2023-05-19 02:00:00|1128.31|1125.81|1129.54|1127.04|1129.74|1127.24|1128.11|1125.61|0
1684465200000|2023-05-19 03:00:00|1129.53|1127.03|1128.93|1126.43|1129.94|1127.44|1128.93|1126.43|0
1684468800000|2023-05-19 04:00:00|1128.92|1126.42|1128.33|1125.83|1128.93|1126.43|1128.32|1125.82|0
1684472400000|2023-05-19 05:00:00|1128.32|1125.82|1128.12|1125.62|1128.53|1126.03|1128.11|1125.61|0
1684476000000|2023-05-19 06:00:00|1128.11|1125.61|1127.31|1124.81|1128.14|1125.64|1127.31|1124.81|0
1684479600000|2023-05-19 07:00:00|1127.51|1125.01|1122.54|1122.04|1127.91|1125.41|1118.97|1118.47|9
1684483200000|2023-05-19 08:00:00|1122.59|1122.09|1121.24|1120.74|1122.84|1122.34|1120.19|1119.69|2
1684486800000|2023-05-19 09:00:00|1121.29|1120.79|1120.79|1120.29|1122.19|1121.69|1120.39|1119.89|69
1684490400000|2023-05-19 10:00:00|1120.84|1120.34|1120.39|1119.89|1121.79|1121.29|1119.99|1119.49|30
1684494000000|2023-05-19 11:00:00|1120.44|1119.94|1119.95|1119.45|1121.1|1120.6|1119.89|1119.39|80
1684497600000|2023-05-19 12:00:00|1120|1119.5|1120.25|1119.75|1121.35|1120.85|1119.25|1118.75|113
1684501200000|2023-05-19 13:00:00|1120.3|1119.8|1120.35|1119.85|1121.05|1120.55|1118.9|1118.4|159
1684504800000|2023-05-19 14:00:00|1120.4|1119.9|1122.88|1120.38|1123.3|1121.98|1119.65|1119.15|314
1684508400000|2023-05-19 15:00:00|1122.87|1120.37|1119.8|1117.3|1123.29|1120.79|1118.55|1116.05|0
1684512000000|2023-05-19 16:00:00|1119.6|1117.1|1120.21|1117.71|1120.62|1118.12|1118.36|1115.86|0
1684515600000|2023-05-19 17:00:00|1120.41|1117.91|1120.36|1117.86|1120.82|1118.32|1120.18|1117.68|0
1684519200000|2023-05-19 18:00:00|1120.37|1117.87|1120.8|1118.3|1120.8|1118.3|1119.74|1117.24|0
1684522800000|2023-05-19 19:00:00|1120.79|1118.29|1120.7|1118.2|1121.41|1118.91|1119.97|1117.47|0
1684526400000|2023-05-19 20:00:00|1120.24|1117.74|1118.94|1116.44|1120.51|1118.01|1118.43|1115.93|0
1684530000000|2023-05-19 21:00:00|1118.93|1116.43|1118.93|1116.43|1118.93|1116.43|1118.93|1116.43|0
1684738800000|2023-05-22 07:00:00|1118.03|1117.53|1118.59|1118.09|1120.93|1120.43|1115.48|1114.98|9
1684742400000|2023-05-22 08:00:00|1118.54|1118.04|1118.74|1118.24|1119.49|1118.99|1117.09|1116.59|0
1684746000000|2023-05-22 09:00:00|1118.79|1118.29|1118.04|1117.54|1119.39|1118.89|1117.79|1117.29|0
1684749600000|2023-05-22 10:00:00|1118.14|1117.64|1117.19|1116.69|1118.49|1117.99|1116.54|1116.04|0
1684753200000|2023-05-22 11:00:00|1117.14|1116.64|1119.81|1119.31|1119.86|1119.36|1116.84|1116.34|23
1684756800000|2023-05-22 12:00:00|1119.86|1119.36|1115.66|1115.16|1120.31|1119.81|1115.66|1115.16|0
1684760400000|2023-05-22 13:00:00|1115.71|1115.21|1117.76|1117.26|1119.11|1118.61|1115.31|1114.81|1
1684764000000|2023-05-22 14:00:00|1117.81|1117.31|1117.17|1116.67|1118.02|1117.52|1115.16|1114.66|1384
1684825200000|2023-05-23 07:00:00|1117.02|1116.52|1115.4|1114.9|1117.02|1116.52|1114.7|1114.2|0
1684828800000|2023-05-23 08:00:00|1115.5|1115|1116.95|1116.45|1117.25|1116.75|1114.55|1114.05|13
1684832400000|2023-05-23 09:00:00|1117|1116.5|1117.55|1117.05|1118.3|1117.8|1116.6|1116.1|26
1684836000000|2023-05-23 10:00:00|1117.5|1117|1120.6|1120.1|1121.1|1120.6|1117|1116.5|2
1684839600000|2023-05-23 11:00:00|1120.55|1120.05|1120.54|1120.04|1121.44|1120.94|1119.9|1119.4|13
1684843200000|2023-05-23 12:00:00|1120.59|1120.09|1120.54|1120.04|1122.09|1121.59|1120.29|1119.79|77
1684846800000|2023-05-23 13:00:00|1120.59|1120.09|1123.19|1122.69|1123.99|1123.49|1118.54|1118.04|37
1684850400000|2023-05-23 14:00:00|1123.24|1122.74|1123.05|1122.55|1124.24|1123.74|1121.65|1121.15|1317
1684911600000|2023-05-24 07:00:00|1120.9|1120.4|1115.48|1114.98|1121.75|1121.25|1113.33|1112.83|97
1684915200000|2023-05-24 08:00:00|1115.53|1115.03|1120.48|1119.98|1120.53|1120.03|1114.68|1114.18|0
1684918800000|2023-05-24 09:00:00|1120.43|1119.93|1119.83|1119.33|1122.18|1121.68|1119.23|1118.73|0
1684922400000|2023-05-24 10:00:00|1119.78|1119.28|1118.58|1118.08|1120.28|1119.78|1117.03|1116.53|1
1684926000000|2023-05-24 11:00:00|1118.68|1118.18|1119.3|1118.8|1120.46|1119.96|1118.23|1117.73|2
1684929600000|2023-05-24 12:00:00|1119.4|1118.9|1120.8|1120.3|1120.95|1120.45|1119|1118.5|1
1684933200000|2023-05-24 13:00:00|1120.85|1120.35|1118.75|1118.25|1122.9|1122.4|1118.05|1117.55|36
1684936800000|2023-05-24 14:00:00|1118.7|1118.2|1118.58|1118.08|1119.5|1119|1117.4|1116.9|155
1684998000000|2023-05-25 07:00:00|1118.73|1118.23|1121.13|1120.63|1123.63|1123.13|1118.38|1117.88|53
1685001600000|2023-05-25 08:00:00|1121.23|1120.73|1122.59|1122.09|1124.64|1124.14|1121.03|1120.53|2
1685005200000|2023-05-25 09:00:00|1122.54|1122.04|1122.49|1121.99|1123.74|1123.24|1121.39|1120.89|0
1685008800000|2023-05-25 10:00:00|1122.54|1122.04|1119.84|1119.34|1122.99|1122.49|1119.79|1119.29|2
1685012400000|2023-05-25 11:00:00|1119.79|1119.29|1130.59|1130.09|1132.34|1131.84|1119.04|1118.54|52
1685016000000|2023-05-25 12:00:00|1130.64|1130.14|1129.64|1129.14|1132.04|1131.54|1127.89|1127.39|10
1685019600000|2023-05-25 13:00:00|1129.59|1129.09|1119.84|1119.34|1129.89|1129.39|1119.84|1119.34|32
1685023200000|2023-05-25 14:00:00|1119.74|1119.24|1115.19|1114.69|1120.64|1120.14|1115.19|1114.69|145
1685091600000|2023-05-26 09:00:00|1113.84|1113.34|1114.09|1113.59|1114.34|1113.84|1113.29|1112.79|1
1685095200000|2023-05-26 10:00:00|1114.04|1113.54|1115.29|1114.79|1115.79|1115.29|1112.64|1112.14|0
1685098800000|2023-05-26 11:00:00|1115.24|1114.74|1114.06|1113.56|1115.94|1115.44|1113.96|1113.46|0
1685102400000|2023-05-26 12:00:00|1113.96|1113.46|1111.36|1110.86|1114.76|1114.26|1111.01|1110.51|1
1685106000000|2023-05-26 13:00:00|1111.46|1110.96|1112.46|1111.96|1115.91|1115.41|1111.36|1110.86|4
1685109600000|2023-05-26 14:00:00|1112.41|1111.91|1111.94|1111.44|1115.46|1114.96|1111.79|1111.29|4
1685430000000|2023-05-30 07:00:00|1115.14|1114.64|1119.37|1118.87|1119.37|1118.87|1115.14|1114.64|6
1685433600000|2023-05-30 08:00:00|1119.52|1119.02|1117.67|1117.17|1120.22|1119.72|1117.17|1116.67|42
1685437200000|2023-05-30 09:00:00|1117.62|1117.12|1120.67|1120.17|1120.87|1120.37|1117.57|1117.07|44
1685440800000|2023-05-30 10:00:00|1120.62|1120.12|1116.22|1115.72|1121.12|1120.62|1116.22|1115.72|4
1685444400000|2023-05-30 11:00:00|1116.27|1115.77|1116.42|1115.92|1118.22|1117.72|1115.97|1115.47|0
1685448000000|2023-05-30 12:00:00|1116.47|1115.97|1113.67|1113.17|1116.62|1116.12|1113.67|1113.17|0
1685451600000|2023-05-30 13:00:00|1113.62|1113.12|1106.02|1105.52|1113.77|1113.27|1105.32|1104.82|7
1685455200000|2023-05-30 14:00:00|1106.07|1105.57|1107.93|1107.43|1108.28|1107.78|1105.92|1105.42|148
1685516400000|2023-05-31 07:00:00|1099.03|1098.53|1104.58|1104.08|1104.98|1104.48|1097.33|1096.83|10
1685520000000|2023-05-31 08:00:00|1104.68|1104.18|1102.38|1101.88|1107.08|1106.58|1100.13|1099.63|67
1685523600000|2023-05-31 09:00:00|1102.33|1101.83|1097.58|1097.08|1103.88|1103.38|1096.93|1096.43|9
1685527200000|2023-05-31 10:00:00|1097.73|1097.23|1097.03|1096.53|1098.03|1097.53|1094.88|1094.38|3
1685530800000|2023-05-31 11:00:00|1097.08|1096.58|1094.92|1094.42|1097.78|1097.28|1094.72|1094.22|3
1685534400000|2023-05-31 12:00:00|1094.97|1094.47|1094.97|1094.47|1095.82|1095.32|1092.72|1092.22|12
1685538000000|2023-05-31 13:00:00|1094.92|1094.42|1098.42|1097.92|1100.27|1099.77|1094.32|1093.82|172
1685541600000|2023-05-31 14:00:00|1098.37|1097.87|1096.94|1096.44|1098.82|1098.32|1096.34|1095.84|604
1685602800000|2023-06-01 07:00:00|1094.74|1094.24|1098.9|1098.4|1101.14|1100.64|1093.84|1093.34|0
1685606400000|2023-06-01 08:00:00|1099|1098.5|1101.25|1100.75|1101.95|1101.45|1098.3|1097.8|2
1685610000000|2023-06-01 09:00:00|1101.3|1100.8|1101.6|1101.1|1101.6|1101.1|1099.15|1098.65|1
1685613600000|2023-06-01 10:00:00|1101.65|1101.15|1100.15|1099.65|1101.65|1101.15|1100|1099.5|0
1685617200000|2023-06-01 11:00:00|1100.2|1099.7|1101.64|1101.14|1102.09|1101.59|1099.95|1099.45|5
1685620800000|2023-06-01 12:00:00|1101.59|1101.09|1099.89|1099.39|1102.59|1102.09|1099.54|1099.04|26
1685624400000|2023-06-01 13:00:00|1099.94|1099.44|1096.54|1096.04|1100.79|1100.29|1096.19|1095.69|47
1685628000000|2023-06-01 14:00:00|1096.94|1096.44|1097.04|1096.54|1099.74|1099.24|1096.59|1096.09|86
1685689200000|2023-06-02 07:00:00|1107.49|1106.99|1112.68|1112.18|1113.33|1112.83|1106.94|1106.44|30
1685692800000|2023-06-02 08:00:00|1112.73|1112.23|1116.03|1115.53|1117.03|1116.53|1112.48|1111.98|6
1685696400000|2023-06-02 09:00:00|1115.93|1115.43|1118.43|1117.93|1119.23|1118.73|1115.33|1114.83|0
1685700000000|2023-06-02 10:00:00|1118.23|1117.73|1118.53|1118.03|1120.68|1120.18|1117.13|1116.63|120
1685703600000|2023-06-02 11:00:00|1118.58|1118.08|1116.82|1116.32|1118.58|1118.08|1116.12|1115.62|0
1685707200000|2023-06-02 12:00:00|1116.92|1116.42|1116.52|1116.02|1117.67|1117.17|1115.07|1114.57|62
1685710800000|2023-06-02 13:00:00|1116.47|1115.97|1119.57|1119.07|1120.07|1119.57|1115.72|1115.22|7
1685714400000|2023-06-02 14:00:00|1119.67|1119.17|1120.74|1120.24|1120.94|1120.44|1118.87|1118.37|221
1685948400000|2023-06-05 07:00:00|1129.84|1129.34|1128.16|1127.66|1132.94|1132.44|1126.99|1126.49|12
1685952000000|2023-06-05 08:00:00|1128.21|1127.71|1130.11|1129.61|1131.06|1130.56|1126.96|1126.46|21
1685955600000|2023-06-05 09:00:00|1130.16|1129.66|1131.01|1130.51|1131.91|1131.41|1129.21|1128.71|6
1685959200000|2023-06-05 10:00:00|1130.96|1130.46|1130.76|1130.26|1132.81|1132.31|1130.71|1130.21|8
1685962800000|2023-06-05 11:00:00|1130.86|1130.36|1133.31|1132.81|1133.51|1133.01|1130.51|1130.01|3
1685966400000|2023-06-05 12:00:00|1133.26|1132.76|1133.51|1133.01|1134.06|1133.56|1132.81|1132.31|13
1685970000000|2023-06-05 13:00:00|1133.56|1133.06|1131.46|1130.96|1139.41|1138.91|1130.96|1130.46|123
1685973600000|2023-06-05 14:00:00|1131.56|1131.06|1127.53|1127.03|1132.61|1132.11|1127.53|1127.03|268
1686034800000|2023-06-06 07:00:00|1118.73|1118.23|1118.46|1117.96|1120.23|1119.73|1114.43|1113.93|16
1686038400000|2023-06-06 08:00:00|1118.51|1118.01|1111.46|1110.96|1119.21|1118.71|1111.46|1110.96|29
1686042000000|2023-06-06 09:00:00|1111.56|1111.06|1113.01|1112.51|1114.36|1113.86|1111.36|1110.86|3
1686045600000|2023-06-06 10:00:00|1113.06|1112.56|1110.26|1109.76|1113.36|1112.86|1109.41|1108.91|11
1686049200000|2023-06-06 11:00:00|1110.36|1109.86|1111.67|1111.17|1111.72|1111.22|1110.07|1109.57|1
1686052800000|2023-06-06 12:00:00|1111.72|1111.22|1111.27|1110.77|1113.32|1112.82|1111.17|1110.67|13
1686056400000|2023-06-06 13:00:00|1111.32|1110.82|1111.42|1110.92|1114.12|1113.62|1110.12|1109.62|21
1686060000000|2023-06-06 14:00:00|1111.37|1110.87|1113.34|1112.84|1113.64|1113.14|1111.37|1110.87|11
1686121200000|2023-06-07 07:00:00|1114.04|1113.54|1121.75|1121.25|1122.29|1121.79|1114.04|1113.54|76
1686124800000|2023-06-07 08:00:00|1121.8|1121.3|1125.85|1125.35|1126.35|1125.85|1121.45|1120.95|0
1686128400000|2023-06-07 09:00:00|1125.75|1125.25|1124.65|1124.15|1126.5|1126|1124.35|1123.85|53
1686132000000|2023-06-07 10:00:00|1124.7|1124.2|1126.65|1126.15|1127.3|1126.8|1124.65|1124.15|1
1686135600000|2023-06-07 11:00:00|1126.85|1126.35|1126.5|1126|1127.6|1127.1|1126.15|1125.65|17
1686139200000|2023-06-07 12:00:00|1126.45|1125.95|1126.85|1126.35|1127.7|1127.2|1125.2|1124.7|9
1686142800000|2023-06-07 13:00:00|1126.8|1126.3|1128.8|1128.3|1129.7|1129.2|1124.6|1124.1|59
1686146400000|2023-06-07 14:00:00|1128.75|1128.25|1129.15|1128.65|1130.85|1130.35|1128.65|1128.15|975
1686207600000|2023-06-08 07:00:00|1130.5|1130|1132.14|1131.64|1132.6|1132.1|1128.5|1128|14
1686211200000|2023-06-08 08:00:00|1132.09|1131.59|1130.14|1129.64|1132.89|1132.39|1129.29|1128.79|22
1686214800000|2023-06-08 09:00:00|1129.99|1129.49|1131.94|1131.44|1132.14|1131.64|1128.79|1128.29|71
1686218400000|2023-06-08 10:00:00|1131.89|1131.39|1134.74|1134.24|1135.44|1134.94|1131.74|1131.24|0
1686222000000|2023-06-08 11:00:00|1134.79|1134.29|1134.26|1133.76|1135.39|1134.89|1133.56|1133.06|0
1686225600000|2023-06-08 12:00:00|1134.31|1133.81|1134.41|1133.91|1134.56|1134.06|1133.01|1132.51|18
1686229200000|2023-06-08 13:00:00|1134.36|1133.86|1132.16|1131.66|1134.56|1134.06|1131.11|1130.61|65
1686232800000|2023-06-08 14:00:00|1132.11|1131.61|1131.73|1131.23|1132.28|1131.78|1130.71|1130.21|207
1686294000000|2023-06-09 07:00:00|1132.58|1132.08|1136.24|1135.74|1136.24|1135.74|1129.98|1129.48|55
1686297600000|2023-06-09 08:00:00|1136.19|1135.69|1136.29|1135.79|1136.84|1136.34|1132.99|1132.49|16
1686301200000|2023-06-09 09:00:00|1136.34|1135.84|1133.89|1133.39|1136.59|1136.09|1132.74|1132.24|27
1686304800000|2023-06-09 10:00:00|1133.94|1133.44|1132.94|1132.44|1134.34|1133.84|1131.74|1131.24|26
1686308400000|2023-06-09 11:00:00|1132.99|1132.49|1134.83|1134.33|1135.48|1134.98|1132.59|1132.09|38
1686312000000|2023-06-09 12:00:00|1134.88|1134.38|1134.48|1133.98|1136.28|1135.78|1133.18|1132.68|7
1686315600000|2023-06-09 13:00:00|1134.38|1133.88|1133.83|1133.33|1134.58|1134.08|1130.38|1129.88|66
1686319200000|2023-06-09 14:00:00|1133.88|1133.38|1136.24|1135.74|1136.44|1135.94|1133.68|1133.18|15
1686553200000|2023-06-12 07:00:00|1131.84|1131.34|1131.24|1130.74|1132.54|1132.04|1126.84|1126.34|20
1686556800000|2023-06-12 08:00:00|1131.14|1130.64|1129.49|1128.99|1132.14|1131.64|1127.44|1126.94|27
1686560400000|2023-06-12 09:00:00|1129.44|1128.94|1128.29|1127.79|1129.44|1128.94|1127.09|1126.59|21
1686564000000|2023-06-12 10:00:00|1128.19|1127.69|1130.19|1129.69|1130.49|1129.99|1128.04|1127.54|2195
1686567600000|2023-06-12 11:00:00|1130.14|1129.64|1129.74|1129.24|1130.79|1130.29|1129.19|1128.69|0
1686571200000|2023-06-12 12:00:00|1129.64|1129.14|1127.89|1127.39|1130.14|1129.64|1127.39|1126.89|45
1686574800000|2023-06-12 13:00:00|1127.94|1127.44|1131.19|1130.69|1132.14|1131.64|1127.79|1127.29|56
1686578400000|2023-06-12 14:00:00|1131.24|1130.74|1130.12|1129.62|1131.39|1130.89|1129.02|1128.52|1417
1686639600000|2023-06-13 07:00:00|1131.67|1131.17|1137.2|1136.7|1138.92|1138.42|1131.57|1131.07|13
1686643200000|2023-06-13 08:00:00|1137.1|1136.6|1139.5|1139|1140.8|1140.3|1136.7|1136.2|378
1686646800000|2023-06-13 09:00:00|1139.45|1138.95|1138.2|1137.7|1140.45|1139.95|1137.55|1137.05|63
1686650400000|2023-06-13 10:00:00|1138.1|1137.6|1137|1136.5|1139.8|1139.3|1136.75|1136.25|51
1686654000000|2023-06-13 11:00:00|1136.95|1136.45|1136.72|1136.22|1137.25|1136.75|1135.97|1135.47|0
1686657600000|2023-06-13 12:00:00|1136.67|1136.17|1140.77|1140.27|1141.52|1141.02|1136.37|1135.87|4
1686661200000|2023-06-13 13:00:00|1140.82|1140.32|1147.32|1146.82|1147.67|1147.17|1140.57|1140.07|404
1686664800000|2023-06-13 14:00:00|1147.37|1146.87|1151.11|1150.61|1151.26|1150.76|1146.87|1146.37|265
1686726000000|2023-06-14 07:00:00|1143.71|1143.21|1147.92|1147.42|1147.97|1147.47|1143.21|1142.71|566
1686729600000|2023-06-14 08:00:00|1147.87|1147.37|1150.27|1149.77|1151.07|1150.57|1147.17|1146.67|10488
1686733200000|2023-06-14 09:00:00|1150.32|1149.82|1149.82|1149.32|1152.27|1151.77|1149.82|1149.32|3
1686736800000|2023-06-14 10:00:00|1149.87|1149.37|1155.07|1154.57|1155.42|1154.92|1149.67|1149.17|3
1686740400000|2023-06-14 11:00:00|1155.02|1154.52|1153.04|1152.54|1155.02|1154.52|1152.79|1152.29|2
1686744000000|2023-06-14 12:00:00|1152.99|1152.49|1151.24|1150.74|1152.99|1152.49|1150.39|1149.89|11
1686747600000|2023-06-14 13:00:00|1151.29|1150.79|1146.94|1146.44|1152.39|1151.89|1146.94|1146.44|49
1686751200000|2023-06-14 14:00:00|1146.99|1146.49|1145.57|1145.07|1147.09|1146.59|1144.72|1144.22|119
1686812400000|2023-06-15 07:00:00|1143.57|1143.07|1147.52|1147.02|1148.27|1147.77|1143.32|1142.82|32
1686816000000|2023-06-15 08:00:00|1147.92|1147.42|1146.5|1146|1150.35|1149.85|1146.45|1145.95|135
1686819600000|2023-06-15 09:00:00|1146.7|1146.2|1149.65|1149.15|1149.7|1149.2|1146.4|1145.9|1
1686823200000|2023-06-15 10:00:00|1149.45|1148.95|1154.05|1153.55|1154.15|1153.65|1149.1|1148.6|39
1686826800000|2023-06-15 11:00:00|1154.15|1153.65|1156.07|1155.57|1156.77|1156.27|1153.85|1153.35|287
1686830400000|2023-06-15 12:00:00|1156.17|1155.67|1147.37|1146.87|1156.17|1155.67|1147.17|1146.67|13
1686834000000|2023-06-15 13:00:00|1147.27|1146.77|1145.62|1145.12|1147.97|1147.47|1144.82|1144.32|214
1686837600000|2023-06-15 14:00:00|1145.67|1145.17|1146.61|1146.11|1147.02|1146.52|1145.32|1144.82|77
1686906000000|2023-06-16 09:00:00|1150.21|1149.71|1150.86|1150.36|1152.21|1151.71|1150.21|1149.71|8
1686909600000|2023-06-16 10:00:00|1150.81|1150.31|1152.66|1152.16|1152.66|1152.16|1149.76|1149.26|9
1686913200000|2023-06-16 11:00:00|1152.71|1152.21|1153.82|1153.32|1154.82|1154.32|1152.11|1151.61|2
1686916800000|2023-06-16 12:00:00|1153.77|1153.27|1157.57|1157.07|1157.57|1157.07|1152.67|1152.17|12
1686920400000|2023-06-16 13:00:00|1157.52|1157.02|1151.97|1151.47|1157.52|1157.02|1151.92|1151.42|2
1686924000000|2023-06-16 14:00:00|1152.02|1151.52|1154.36|1153.86|1155.56|1155.06|1152.02|1151.52|224
1687158000000|2023-06-19 07:00:00|1142.11|1141.61|1139.71|1139.21|1146.71|1146.21|1136.66|1136.16|44
1687161600000|2023-06-19 08:00:00|1139.66|1139.16|1137.87|1137.37|1139.71|1139.21|1137.41|1136.91|38
1687165200000|2023-06-19 09:00:00|1137.82|1137.32|1141.27|1140.77|1141.82|1141.32|1137.32|1136.82|56
1687168800000|2023-06-19 10:00:00|1141.22|1140.72|1139.12|1138.62|1141.22|1140.72|1138.87|1138.37|2
1687172400000|2023-06-19 11:00:00|1139.17|1138.67|1139.51|1139.01|1139.61|1139.11|1138.96|1138.46|0
1687176000000|2023-06-19 12:00:00|1139.56|1139.06|1140.96|1140.46|1141.21|1140.71|1139.46|1138.96|6
1687179600000|2023-06-19 13:00:00|1140.91|1140.41|1142.31|1141.81|1142.41|1141.91|1137.81|1137.31|33
1687183200000|2023-06-19 14:00:00|1142.26|1141.76|1139.71|1139.21|1142.26|1141.76|1139.56|1139.06|2
1687244400000|2023-06-20 07:00:00|1136.21|1135.71|1138.75|1138.25|1140.5|1140|1134.86|1134.36|106
1687248000000|2023-06-20 08:00:00|1138.8|1138.3|1137.4|1136.9|1139.5|1139|1135.15|1134.65|25
1687251600000|2023-06-20 09:00:00|1137.35|1136.85|1139.6|1139.1|1140.9|1140.4|1136.95|1136.45|1
1687255200000|2023-06-20 10:00:00|1139.65|1139.15|1139.4|1138.9|1141.6|1141.1|1139.1|1138.6|0
1687258800000|2023-06-20 11:00:00|1139.45|1138.95|1139.89|1139.39|1141.2|1140.7|1139.04|1138.54|1
1687262400000|2023-06-20 12:00:00|1139.84|1139.34|1139.94|1139.44|1140.79|1140.29|1138.29|1137.79|0
1687266000000|2023-06-20 13:00:00|1139.99|1139.49|1140.24|1139.74|1141.94|1141.44|1137.29|1136.79|79
1687269600000|2023-06-20 14:00:00|1139.64|1139.14|1140.26|1139.76|1141.79|1141.29|1139.64|1139.14|1427
1687330800000|2023-06-21 07:00:00|1136.71|1136.21|1137.57|1137.07|1139.66|1139.16|1135.26|1134.76|101
1687334400000|2023-06-21 08:00:00|1137.17|1136.67|1131.07|1130.57|1138.27|1137.77|1130.02|1129.52|99
1687338000000|2023-06-21 09:00:00|1131.12|1130.62|1132.57|1132.07|1132.62|1132.12|1129.02|1128.52|105
1687341600000|2023-06-21 10:00:00|1132.62|1132.12|1131.97|1131.47|1134.72|1134.22|1131.07|1130.57|89
1687345200000|2023-06-21 11:00:00|1132.07|1131.57|1132.37|1131.87|1133.17|1132.67|1129.77|1129.27|117
1687348800000|2023-06-21 12:00:00|1132.42|1131.92|1131.9|1131.4|1133.67|1133.17|1130.17|1129.67|107
1687352400000|2023-06-21 13:00:00|1131.85|1131.35|1135.15|1134.65|1135.2|1134.7|1130.4|1129.9|417
1687356000000|2023-06-21 14:00:00|1135.2|1134.7|1135.04|1134.54|1136.04|1135.54|1133.89|1133.39|558
1687417200000|2023-06-22 07:00:00|1120.59|1120.09|1119.87|1119.37|1120.69|1120.19|1116.49|1115.99|276
1687420800000|2023-06-22 08:00:00|1120.02|1119.52|1120.77|1120.27|1122.42|1121.92|1119.57|1119.07|28
1687424400000|2023-06-22 09:00:00|1120.72|1120.22|1120.47|1119.97|1121.77|1121.27|1118.07|1117.57|5
1687428000000|2023-06-22 10:00:00|1120.42|1119.92|1116.67|1116.17|1120.77|1120.27|1115.27|1114.77|37
1687431600000|2023-06-22 11:00:00|1116.62|1116.12|1116.62|1116.12|1117.22|1116.72|1114.92|1114.42|105
1687435200000|2023-06-22 12:00:00|1116.67|1116.17|1117.1|1116.6|1118.42|1117.92|1116.5|1116|16
1687438800000|2023-06-22 13:00:00|1117.15|1116.65|1114.03|1113.53|1117.6|1117.1|1111.13|1110.63|69
1687442400000|2023-06-22 14:00:00|1113.98|1113.48|1115.67|1115.17|1116.37|1115.87|1113.43|1112.93|250
1687503600000|2023-06-23 07:00:00|1108.47|1107.97|1103.5|1103|1109.02|1108.52|1099.52|1099.02|54
1687507200000|2023-06-23 08:00:00|1103.45|1102.95|1101.25|1100.75|1106.35|1105.85|1100.65|1100.15|133
1687510800000|2023-06-23 09:00:00|1101.35|1100.85|1103.1|1102.6|1103.15|1102.65|1099.85|1099.35|1
1687514400000|2023-06-23 10:00:00|1102.95|1102.45|1104.3|1103.8|1104.8|1104.3|1102.75|1102.25|0
1687518000000|2023-06-23 11:00:00|1104.35|1103.85|1105.5|1105|1106.85|1106.35|1103.85|1103.35|111
1687521600000|2023-06-23 12:00:00|1105.55|1105.05|1100.55|1100.05|1106.15|1105.65|1100.15|1099.65|3
1687525200000|2023-06-23 13:00:00|1100.45|1099.95|1100.8|1100.3|1102.55|1102.05|1097.95|1097.45|97
1687528800000|2023-06-23 14:00:00|1100.7|1100.2|1100.21|1099.71|1102.25|1101.75|1099.51|1099.01|221
1687762800000|2023-06-26 07:00:00|1103.56|1103.06|1092.69|1092.19|1104.91|1104.41|1090.16|1089.66|491
1687766400000|2023-06-26 08:00:00|1092.64|1092.14|1091.14|1090.64|1093.74|1093.24|1088.74|1088.24|20
1687770000000|2023-06-26 09:00:00|1091.09|1090.59|1098.24|1097.74|1099.29|1098.79|1091.09|1090.59|9
1687773600000|2023-06-26 10:00:00|1098.14|1097.64|1097.44|1096.94|1098.39|1097.89|1095.94|1095.44|0
1687777200000|2023-06-26 11:00:00|1097.54|1097.04|1100.61|1100.11|1100.81|1100.31|1097.49|1096.99|0
1687780800000|2023-06-26 12:00:00|1100.66|1100.16|1100.01|1099.51|1102.41|1101.91|1099.71|1099.21|39
1687784400000|2023-06-26 13:00:00|1100.11|1099.61|1106.21|1105.71|1107.96|1107.46|1100.11|1099.61|131
1687788000000|2023-06-26 14:00:00|1106.16|1105.66|1104.74|1104.24|1106.41|1105.91|1103.74|1103.24|132
1687849200000|2023-06-27 07:00:00|1108.89|1108.39|1098.01|1097.51|1109.39|1108.89|1096.06|1095.56|56
1687852800000|2023-06-27 08:00:00|1097.96|1097.46|1100.46|1099.96|1101.86|1101.36|1097.46|1096.96|0
1687856400000|2023-06-27 09:00:00|1100.41|1099.91|1096.21|1095.71|1100.71|1100.21|1095.81|1095.31|1
1687860000000|2023-06-27 10:00:00|1096.16|1095.66|1096.96|1096.46|1098.21|1097.71|1096.16|1095.66|1
1687863600000|2023-06-27 11:00:00|1097.01|1096.51|1094.75|1094.25|1097.86|1097.36|1093.75|1093.25|31
1687867200000|2023-06-27 12:00:00|1094.8|1094.3|1096.75|1096.25|1097.5|1097|1094.3|1093.8|22
1687870800000|2023-06-27 13:00:00|1096.7|1096.2|1095.5|1095|1099.8|1099.3|1094.5|1094|16
1687874400000|2023-06-27 14:00:00|1095.45|1094.95|1098.35|1097.85|1098.45|1097.95|1095|1094.5|74
1687935600000|2023-06-28 07:00:00|1102.5|1102|1101.38|1100.88|1104.8|1104.3|1099.75|1099.25|68
1687939200000|2023-06-28 08:00:00|1101.33|1100.83|1101.23|1100.73|1103.38|1102.88|1099.83|1099.33|20
1687942800000|2023-06-28 09:00:00|1101.18|1100.68|1106.08|1105.58|1106.78|1106.28|1100.98|1100.48|2
1687946400000|2023-06-28 10:00:00|1106.03|1105.53|1105.33|1104.83|1107.53|1107.03|1104.98|1104.48|33
1687950000000|2023-06-28 11:00:00|1105.23|1104.73|1105.56|1105.06|1107.33|1106.83|1104.66|1104.16|36
1687953600000|2023-06-28 12:00:00|1105.61|1105.11|1109.11|1108.61|1109.86|1109.36|1104.71|1104.21|13
1687957200000|2023-06-28 13:00:00|1109.06|1108.56|1106.61|1106.11|1110.66|1110.16|1104.46|1103.96|24
1687960800000|2023-06-28 14:00:00|1106.56|1106.06|1108.32|1107.82|1108.37|1107.87|1105.86|1105.36|150
1688022000000|2023-06-29 07:00:00|1111.47|1110.97|1111.32|1110.82|1113.37|1112.87|1108.47|1107.97|2
1688025600000|2023-06-29 08:00:00|1111.22|1110.72|1112.42|1111.92|1112.67|1112.17|1109.12|1108.62|5
1688029200000|2023-06-29 09:00:00|1112.47|1111.97|1112.82|1112.32|1112.82|1112.32|1110.57|1110.07|0
1688032800000|2023-06-29 10:00:00|1112.77|1112.27|1114.82|1114.32|1114.92|1114.42|1112.67|1112.17|11
1688036400000|2023-06-29 11:00:00|1114.87|1114.37|1118.02|1117.52|1118.17|1117.67|1114.82|1114.32|66
1688040000000|2023-06-29 12:00:00|1117.97|1117.47|1119.07|1118.57|1119.67|1119.17|1117.62|1117.12|31
1688043600000|2023-06-29 13:00:00|1119.02|1118.52|1121.12|1120.62|1121.17|1120.67|1117.87|1117.37|16
1688047200000|2023-06-29 14:00:00|1121.07|1120.57|1120.96|1120.46|1121.81|1121.31|1120.57|1120.07|9
1688108400000|2023-06-30 07:00:00|1127.76|1127.26|1126.94|1126.44|1127.86|1127.36|1123.46|1122.96|34
1688112000000|2023-06-30 08:00:00|1126.99|1126.49|1126.24|1125.74|1128.04|1127.54|1125.69|1125.19|49
1688115600000|2023-06-30 09:00:00|1126.14|1125.64|1125.99|1125.49|1126.94|1126.44|1123.69|1123.19|0
1688119200000|2023-06-30 10:00:00|1126.09|1125.59|1125.04|1124.54|1126.39|1125.89|1124.64|1124.14|25
1688122800000|2023-06-30 11:00:00|1124.99|1124.49|1124.46|1123.96|1126.44|1125.94|1124.21|1123.71|0
1688126400000|2023-06-30 12:00:00|1124.41|1123.91|1128.41|1127.91|1128.46|1127.96|1123.66|1123.16|0
1688130000000|2023-06-30 13:00:00|1128.46|1127.96|1126.56|1126.06|1130.11|1129.61|1125.61|1125.11|8
1688133600000|2023-06-30 14:00:00|1126.66|1126.16|1127.98|1127.48|1128.23|1127.73|1126.41|1125.91|141
1685430000000|2023-05-30 07:00:00|1115.14|1114.64|1119.37|1118.87|1119.37|1118.87|1115.14|1114.64|6
1685433600000|2023-05-30 08:00:00|1119.52|1119.02|1117.67|1117.17|1120.22|1119.72|1117.17|1116.67|42
1685437200000|2023-05-30 09:00:00|1117.62|1117.12|1120.67|1120.17|1120.87|1120.37|1117.57|1117.07|44
1685440800000|2023-05-30 10:00:00|1120.62|1120.12|1116.22|1115.72|1121.12|1120.62|1116.22|1115.72|4
1685444400000|2023-05-30 11:00:00|1116.27|1115.77|1116.42|1115.92|1118.22|1117.72|1115.97|1115.47|0
1685448000000|2023-05-30 12:00:00|1116.47|1115.97|1113.67|1113.17|1116.62|1116.12|1113.67|1113.17|0
1685451600000|2023-05-30 13:00:00|1113.62|1113.12|1106.02|1105.52|1113.77|1113.27|1105.32|1104.82|7
1685455200000|2023-05-30 14:00:00|1106.07|1105.57|1107.93|1107.43|1108.28|1107.78|1105.92|1105.42|148
1685516400000|2023-05-31 07:00:00|1099.03|1098.53|1104.58|1104.08|1104.98|1104.48|1097.33|1096.83|10
1685520000000|2023-05-31 08:00:00|1104.68|1104.18|1102.38|1101.88|1107.08|1106.58|1100.13|1099.63|67
1685523600000|2023-05-31 09:00:00|1102.33|1101.83|1097.58|1097.08|1103.88|1103.38|1096.93|1096.43|9
1685527200000|2023-05-31 10:00:00|1097.73|1097.23|1097.03|1096.53|1098.03|1097.53|1094.88|1094.38|3
1685530800000|2023-05-31 11:00:00|1097.08|1096.58|1094.92|1094.42|1097.78|1097.28|1094.72|1094.22|3
1685534400000|2023-05-31 12:00:00|1094.97|1094.47|1094.97|1094.47|1095.82|1095.32|1092.72|1092.22|12
1685538000000|2023-05-31 13:00:00|1094.92|1094.42|1098.42|1097.92|1100.27|1099.77|1094.32|1093.82|172
1685541600000|2023-05-31 14:00:00|1098.37|1097.87|1096.94|1096.44|1098.82|1098.32|1096.34|1095.84|604
1685602800000|2023-06-01 07:00:00|1094.74|1094.24|1098.9|1098.4|1101.14|1100.64|1093.84|1093.34|0
1685606400000|2023-06-01 08:00:00|1099|1098.5|1101.25|1100.75|1101.95|1101.45|1098.3|1097.8|2
1685610000000|2023-06-01 09:00:00|1101.3|1100.8|1101.6|1101.1|1101.6|1101.1|1099.15|1098.65|1
1685613600000|2023-06-01 10:00:00|1101.65|1101.15|1100.15|1099.65|1101.65|1101.15|1100|1099.5|0
1685617200000|2023-06-01 11:00:00|1100.2|1099.7|1101.64|1101.14|1102.09|1101.59|1099.95|1099.45|5
1685620800000|2023-06-01 12:00:00|1101.59|1101.09|1099.89|1099.39|1102.59|1102.09|1099.54|1099.04|26
1685624400000|2023-06-01 13:00:00|1099.94|1099.44|1096.54|1096.04|1100.79|1100.29|1096.19|1095.69|47
1685628000000|2023-06-01 14:00:00|1096.94|1096.44|1097.04|1096.54|1099.74|1099.24|1096.59|1096.09|86
1685689200000|2023-06-02 07:00:00|1107.49|1106.99|1112.68|1112.18|1113.33|1112.83|1106.94|1106.44|30
1685692800000|2023-06-02 08:00:00|1112.73|1112.23|1116.03|1115.53|1117.03|1116.53|1112.48|1111.98|6
1685696400000|2023-06-02 09:00:00|1115.93|1115.43|1118.43|1117.93|1119.23|1118.73|1115.33|1114.83|0
1685700000000|2023-06-02 10:00:00|1118.23|1117.73|1118.53|1118.03|1120.68|1120.18|1117.13|1116.63|120
1685703600000|2023-06-02 11:00:00|1118.58|1118.08|1116.82|1116.32|1118.58|1118.08|1116.12|1115.62|0
1685707200000|2023-06-02 12:00:00|1116.92|1116.42|1116.52|1116.02|1117.67|1117.17|1115.07|1114.57|62
1685710800000|2023-06-02 13:00:00|1116.47|1115.97|1119.57|1119.07|1120.07|1119.57|1115.72|1115.22|7
1685714400000|2023-06-02 14:00:00|1119.67|1119.17|1120.74|1120.24|1120.94|1120.44|1118.87|1118.37|221
1685948400000|2023-06-05 07:00:00|1129.84|1129.34|1128.16|1127.66|1132.94|1132.44|1126.99|1126.49|12
1685952000000|2023-06-05 08:00:00|1128.21|1127.71|1130.11|1129.61|1131.06|1130.56|1126.96|1126.46|21
1685955600000|2023-06-05 09:00:00|1130.16|1129.66|1131.01|1130.51|1131.91|1131.41|1129.21|1128.71|6
1685959200000|2023-06-05 10:00:00|1130.96|1130.46|1130.76|1130.26|1132.81|1132.31|1130.71|1130.21|8
1685962800000|2023-06-05 11:00:00|1130.86|1130.36|1133.31|1132.81|1133.51|1133.01|1130.51|1130.01|3
1685966400000|2023-06-05 12:00:00|1133.26|1132.76|1133.51|1133.01|1134.06|1133.56|1132.81|1132.31|13
1685970000000|2023-06-05 13:00:00|1133.56|1133.06|1131.46|1130.96|1139.41|1138.91|1130.96|1130.46|123
1685973600000|2023-06-05 14:00:00|1131.56|1131.06|1127.53|1127.03|1132.61|1132.11|1127.53|1127.03|268
1686034800000|2023-06-06 07:00:00|1118.73|1118.23|1118.46|1117.96|1120.23|1119.73|1114.43|1113.93|16
1686038400000|2023-06-06 08:00:00|1118.51|1118.01|1111.46|1110.96|1119.21|1118.71|1111.46|1110.96|29
1686042000000|2023-06-06 09:00:00|1111.56|1111.06|1113.01|1112.51|1114.36|1113.86|1111.36|1110.86|3
1686045600000|2023-06-06 10:00:00|1113.06|1112.56|1110.26|1109.76|1113.36|1112.86|1109.41|1108.91|11
1686049200000|2023-06-06 11:00:00|1110.36|1109.86|1111.67|1111.17|1111.72|1111.22|1110.07|1109.57|1
1686052800000|2023-06-06 12:00:00|1111.72|1111.22|1111.27|1110.77|1113.32|1112.82|1111.17|1110.67|13
1686056400000|2023-06-06 13:00:00|1111.32|1110.82|1111.42|1110.92|1114.12|1113.62|1110.12|1109.62|21
1686060000000|2023-06-06 14:00:00|1111.37|1110.87|1113.34|1112.84|1113.64|1113.14|1111.37|1110.87|11
1686121200000|2023-06-07 07:00:00|1114.04|1113.54|1121.75|1121.25|1122.29|1121.79|1114.04|1113.54|76
1686124800000|2023-06-07 08:00:00|1121.8|1121.3|1125.85|1125.35|1126.35|1125.85|1121.45|1120.95|0
1686128400000|2023-06-07 09:00:00|1125.75|1125.25|1124.65|1124.15|1126.5|1126|1124.35|1123.85|53
1686132000000|2023-06-07 10:00:00|1124.7|1124.2|1126.65|1126.15|1127.3|1126.8|1124.65|1124.15|1
1686135600000|2023-06-07 11:00:00|1126.85|1126.35|1126.5|1126|1127.6|1127.1|1126.15|1125.65|17
1686139200000|2023-06-07 12:00:00|1126.45|1125.95|1126.85|1126.35|1127.7|1127.2|1125.2|1124.7|9
1686142800000|2023-06-07 13:00:00|1126.8|1126.3|1128.8|1128.3|1129.7|1129.2|1124.6|1124.1|59
1686146400000|2023-06-07 14:00:00|1128.75|1128.25|1129.15|1128.65|1130.85|1130.35|1128.65|1128.15|975
1686207600000|2023-06-08 07:00:00|1130.5|1130|1132.14|1131.64|1132.6|1132.1|1128.5|1128|14
1686211200000|2023-06-08 08:00:00|1132.09|1131.59|1130.14|1129.64|1132.89|1132.39|1129.29|1128.79|22
1686214800000|2023-06-08 09:00:00|1129.99|1129.49|1131.94|1131.44|1132.14|1131.64|1128.79|1128.29|71
1686218400000|2023-06-08 10:00:00|1131.89|1131.39|1134.74|1134.24|1135.44|1134.94|1131.74|1131.24|0
1686222000000|2023-06-08 11:00:00|1134.79|1134.29|1134.26|1133.76|1135.39|1134.89|1133.56|1133.06|0
1686225600000|2023-06-08 12:00:00|1134.31|1133.81|1134.41|1133.91|1134.56|1134.06|1133.01|1132.51|18
1686229200000|2023-06-08 13:00:00|1134.36|1133.86|1132.16|1131.66|1134.56|1134.06|1131.11|1130.61|65
1686232800000|2023-06-08 14:00:00|1132.11|1131.61|1131.73|1131.23|1132.28|1131.78|1130.71|1130.21|207
1686294000000|2023-06-09 07:00:00|1132.58|1132.08|1136.24|1135.74|1136.24|1135.74|1129.98|1129.48|55
1686297600000|2023-06-09 08:00:00|1136.19|1135.69|1136.29|1135.79|1136.84|1136.34|1132.99|1132.49|16
1686301200000|2023-06-09 09:00:00|1136.34|1135.84|1133.89|1133.39|1136.59|1136.09|1132.74|1132.24|27
1686304800000|2023-06-09 10:00:00|1133.94|1133.44|1132.94|1132.44|1134.34|1133.84|1131.74|1131.24|26
1686308400000|2023-06-09 11:00:00|1132.99|1132.49|1134.83|1134.33|1135.48|1134.98|1132.59|1132.09|38
1686312000000|2023-06-09 12:00:00|1134.88|1134.38|1134.48|1133.98|1136.28|1135.78|1133.18|1132.68|7
1686315600000|2023-06-09 13:00:00|1134.38|1133.88|1133.83|1133.33|1134.58|1134.08|1130.38|1129.88|66
1686319200000|2023-06-09 14:00:00|1133.88|1133.38|1136.24|1135.74|1136.44|1135.94|1133.68|1133.18|15
1686553200000|2023-06-12 07:00:00|1131.84|1131.34|1131.24|1130.74|1132.54|1132.04|1126.84|1126.34|20
1686556800000|2023-06-12 08:00:00|1131.14|1130.64|1129.49|1128.99|1132.14|1131.64|1127.44|1126.94|27
1686560400000|2023-06-12 09:00:00|1129.44|1128.94|1128.29|1127.79|1129.44|1128.94|1127.09|1126.59|21
1686564000000|2023-06-12 10:00:00|1128.19|1127.69|1130.19|1129.69|1130.49|1129.99|1128.04|1127.54|2195
1686567600000|2023-06-12 11:00:00|1130.14|1129.64|1129.74|1129.24|1130.79|1130.29|1129.19|1128.69|0
1686571200000|2023-06-12 12:00:00|1129.64|1129.14|1127.89|1127.39|1130.14|1129.64|1127.39|1126.89|45
1686574800000|2023-06-12 13:00:00|1127.94|1127.44|1131.19|1130.69|1132.14|1131.64|1127.79|1127.29|56
1686578400000|2023-06-12 14:00:00|1131.24|1130.74|1130.12|1129.62|1131.39|1130.89|1129.02|1128.52|1417
1686639600000|2023-06-13 07:00:00|1131.67|1131.17|1137.2|1136.7|1138.92|1138.42|1131.57|1131.07|13
1686643200000|2023-06-13 08:00:00|1137.1|1136.6|1139.5|1139|1140.8|1140.3|1136.7|1136.2|378
1686646800000|2023-06-13 09:00:00|1139.45|1138.95|1138.2|1137.7|1140.45|1139.95|1137.55|1137.05|63
1686650400000|2023-06-13 10:00:00|1138.1|1137.6|1137|1136.5|1139.8|1139.3|1136.75|1136.25|51
1686654000000|2023-06-13 11:00:00|1136.95|1136.45|1136.72|1136.22|1137.25|1136.75|1135.97|1135.47|0
1686657600000|2023-06-13 12:00:00|1136.67|1136.17|1140.77|1140.27|1141.52|1141.02|1136.37|1135.87|4
1686661200000|2023-06-13 13:00:00|1140.82|1140.32|1147.32|1146.82|1147.67|1147.17|1140.57|1140.07|404
1686664800000|2023-06-13 14:00:00|1147.37|1146.87|1151.11|1150.61|1151.26|1150.76|1146.87|1146.37|265
1686726000000|2023-06-14 07:00:00|1143.71|1143.21|1147.92|1147.42|1147.97|1147.47|1143.21|1142.71|566
1686729600000|2023-06-14 08:00:00|1147.87|1147.37|1150.27|1149.77|1151.07|1150.57|1147.17|1146.67|10488
1686733200000|2023-06-14 09:00:00|1150.32|1149.82|1149.82|1149.32|1152.27|1151.77|1149.82|1149.32|3
1686736800000|2023-06-14 10:00:00|1149.87|1149.37|1155.07|1154.57|1155.42|1154.92|1149.67|1149.17|3
1686740400000|2023-06-14 11:00:00|1155.02|1154.52|1153.04|1152.54|1155.02|1154.52|1152.79|1152.29|2
1686744000000|2023-06-14 12:00:00|1152.99|1152.49|1151.24|1150.74|1152.99|1152.49|1150.39|1149.89|11
1686747600000|2023-06-14 13:00:00|1151.29|1150.79|1146.94|1146.44|1152.39|1151.89|1146.94|1146.44|49
1686751200000|2023-06-14 14:00:00|1146.99|1146.49|1145.57|1145.07|1147.09|1146.59|1144.72|1144.22|119
1686812400000|2023-06-15 07:00:00|1143.57|1143.07|1147.52|1147.02|1148.27|1147.77|1143.32|1142.82|32
1686816000000|2023-06-15 08:00:00|1147.92|1147.42|1146.5|1146|1150.35|1149.85|1146.45|1145.95|135
1686819600000|2023-06-15 09:00:00|1146.7|1146.2|1149.65|1149.15|1149.7|1149.2|1146.4|1145.9|1
1686823200000|2023-06-15 10:00:00|1149.45|1148.95|1154.05|1153.55|1154.15|1153.65|1149.1|1148.6|39
1686826800000|2023-06-15 11:00:00|1154.15|1153.65|1156.07|1155.57|1156.77|1156.27|1153.85|1153.35|287
1686830400000|2023-06-15 12:00:00|1156.17|1155.67|1147.37|1146.87|1156.17|1155.67|1147.17|1146.67|13
1686834000000|2023-06-15 13:00:00|1147.27|1146.77|1145.62|1145.12|1147.97|1147.47|1144.82|1144.32|214
1686837600000|2023-06-15 14:00:00|1145.67|1145.17|1146.61|1146.11|1147.02|1146.52|1145.32|1144.82|77
1686906000000|2023-06-16 09:00:00|1150.21|1149.71|1150.86|1150.36|1152.21|1151.71|1150.21|1149.71|8
1686909600000|2023-06-16 10:00:00|1150.81|1150.31|1152.66|1152.16|1152.66|1152.16|1149.76|1149.26|9
1686913200000|2023-06-16 11:00:00|1152.71|1152.21|1153.82|1153.32|1154.82|1154.32|1152.11|1151.61|2
1686916800000|2023-06-16 12:00:00|1153.77|1153.27|1157.57|1157.07|1157.57|1157.07|1152.67|1152.17|12
1686920400000|2023-06-16 13:00:00|1157.52|1157.02|1151.97|1151.47|1157.52|1157.02|1151.92|1151.42|2
1686924000000|2023-06-16 14:00:00|1152.02|1151.52|1154.36|1153.86|1155.56|1155.06|1152.02|1151.52|224
1687158000000|2023-06-19 07:00:00|1142.11|1141.61|1139.71|1139.21|1146.71|1146.21|1136.66|1136.16|44
1687161600000|2023-06-19 08:00:00|1139.66|1139.16|1137.87|1137.37|1139.71|1139.21|1137.41|1136.91|38
1687165200000|2023-06-19 09:00:00|1137.82|1137.32|1141.27|1140.77|1141.82|1141.32|1137.32|1136.82|56
1687168800000|2023-06-19 10:00:00|1141.22|1140.72|1139.12|1138.62|1141.22|1140.72|1138.87|1138.37|2
1687172400000|2023-06-19 11:00:00|1139.17|1138.67|1139.51|1139.01|1139.61|1139.11|1138.96|1138.46|0
1687176000000|2023-06-19 12:00:00|1139.56|1139.06|1140.96|1140.46|1141.21|1140.71|1139.46|1138.96|6
1687179600000|2023-06-19 13:00:00|1140.91|1140.41|1142.31|1141.81|1142.41|1141.91|1137.81|1137.31|33
1687183200000|2023-06-19 14:00:00|1142.26|1141.76|1139.71|1139.21|1142.26|1141.76|1139.56|1139.06|2
1687244400000|2023-06-20 07:00:00|1136.21|1135.71|1138.75|1138.25|1140.5|1140|1134.86|1134.36|106
1687248000000|2023-06-20 08:00:00|1138.8|1138.3|1137.4|1136.9|1139.5|1139|1135.15|1134.65|25
1687251600000|2023-06-20 09:00:00|1137.35|1136.85|1139.6|1139.1|1140.9|1140.4|1136.95|1136.45|1
1687255200000|2023-06-20 10:00:00|1139.65|1139.15|1139.4|1138.9|1141.6|1141.1|1139.1|1138.6|0
1687258800000|2023-06-20 11:00:00|1139.45|1138.95|1139.89|1139.39|1141.2|1140.7|1139.04|1138.54|1
1687262400000|2023-06-20 12:00:00|1139.84|1139.34|1139.94|1139.44|1140.79|1140.29|1138.29|1137.79|0
1687266000000|2023-06-20 13:00:00|1139.99|1139.49|1140.24|1139.74|1141.94|1141.44|1137.29|1136.79|79
1687269600000|2023-06-20 14:00:00|1139.64|1139.14|1140.26|1139.76|1141.79|1141.29|1139.64|1139.14|1427
1687330800000|2023-06-21 07:00:00|1136.71|1136.21|1137.57|1137.07|1139.66|1139.16|1135.26|1134.76|101
1687334400000|2023-06-21 08:00:00|1137.17|1136.67|1131.07|1130.57|1138.27|1137.77|1130.02|1129.52|99
1687338000000|2023-06-21 09:00:00|1131.12|1130.62|1132.57|1132.07|1132.62|1132.12|1129.02|1128.52|105
1687341600000|2023-06-21 10:00:00|1132.62|1132.12|1131.97|1131.47|1134.72|1134.22|1131.07|1130.57|89
1687345200000|2023-06-21 11:00:00|1132.07|1131.57|1132.37|1131.87|1133.17|1132.67|1129.77|1129.27|117
1687348800000|2023-06-21 12:00:00|1132.42|1131.92|1131.9|1131.4|1133.67|1133.17|1130.17|1129.67|107
1687352400000|2023-06-21 13:00:00|1131.85|1131.35|1135.15|1134.65|1135.2|1134.7|1130.4|1129.9|417
1687356000000|2023-06-21 14:00:00|1135.2|1134.7|1135.04|1134.54|1136.04|1135.54|1133.89|1133.39|558
1687417200000|2023-06-22 07:00:00|1120.59|1120.09|1119.87|1119.37|1120.69|1120.19|1116.49|1115.99|276
1687420800000|2023-06-22 08:00:00|1120.02|1119.52|1120.77|1120.27|1122.42|1121.92|1119.57|1119.07|28
1687424400000|2023-06-22 09:00:00|1120.72|1120.22|1120.47|1119.97|1121.77|1121.27|1118.07|1117.57|5
1687428000000|2023-06-22 10:00:00|1120.42|1119.92|1116.67|1116.17|1120.77|1120.27|1115.27|1114.77|37
1687431600000|2023-06-22 11:00:00|1116.62|1116.12|1116.62|1116.12|1117.22|1116.72|1114.92|1114.42|105
1687435200000|2023-06-22 12:00:00|1116.67|1116.17|1117.1|1116.6|1118.42|1117.92|1116.5|1116|16
1687438800000|2023-06-22 13:00:00|1117.15|1116.65|1114.03|1113.53|1117.6|1117.1|1111.13|1110.63|69
1687442400000|2023-06-22 14:00:00|1113.98|1113.48|1115.67|1115.17|1116.37|1115.87|1113.43|1112.93|250
1687503600000|2023-06-23 07:00:00|1108.47|1107.97|1103.5|1103|1109.02|1108.52|1099.52|1099.02|54
1687507200000|2023-06-23 08:00:00|1103.45|1102.95|1101.25|1100.75|1106.35|1105.85|1100.65|1100.15|133
1687510800000|2023-06-23 09:00:00|1101.35|1100.85|1103.1|1102.6|1103.15|1102.65|1099.85|1099.35|1
1687514400000|2023-06-23 10:00:00|1102.95|1102.45|1104.3|1103.8|1104.8|1104.3|1102.75|1102.25|0
1687518000000|2023-06-23 11:00:00|1104.35|1103.85|1105.5|1105|1106.85|1106.35|1103.85|1103.35|111
1687521600000|2023-06-23 12:00:00|1105.55|1105.05|1100.55|1100.05|1106.15|1105.65|1100.15|1099.65|3
1687525200000|2023-06-23 13:00:00|1100.45|1099.95|1100.8|1100.3|1102.55|1102.05|1097.95|1097.45|97
1687528800000|2023-06-23 14:00:00|1100.7|1100.2|1100.21|1099.71|1102.25|1101.75|1099.51|1099.01|221
1687762800000|2023-06-26 07:00:00|1103.56|1103.06|1092.69|1092.19|1104.91|1104.41|1090.16|1089.66|491
1687766400000|2023-06-26 08:00:00|1092.64|1092.14|1091.14|1090.64|1093.74|1093.24|1088.74|1088.24|20
1687770000000|2023-06-26 09:00:00|1091.09|1090.59|1098.24|1097.74|1099.29|1098.79|1091.09|1090.59|9
1687773600000|2023-06-26 10:00:00|1098.14|1097.64|1097.44|1096.94|1098.39|1097.89|1095.94|1095.44|0
1687777200000|2023-06-26 11:00:00|1097.54|1097.04|1100.61|1100.11|1100.81|1100.31|1097.49|1096.99|0
1687780800000|2023-06-26 12:00:00|1100.66|1100.16|1100.01|1099.51|1102.41|1101.91|1099.71|1099.21|39
1687784400000|2023-06-26 13:00:00|1100.11|1099.61|1106.21|1105.71|1107.96|1107.46|1100.11|1099.61|131
1687788000000|2023-06-26 14:00:00|1106.16|1105.66|1104.74|1104.24|1106.41|1105.91|1103.74|1103.24|132
1687849200000|2023-06-27 07:00:00|1108.89|1108.39|1098.01|1097.51|1109.39|1108.89|1096.06|1095.56|56
1687852800000|2023-06-27 08:00:00|1097.96|1097.46|1100.46|1099.96|1101.86|1101.36|1097.46|1096.96|0
1687856400000|2023-06-27 09:00:00|1100.41|1099.91|1096.21|1095.71|1100.71|1100.21|1095.81|1095.31|1
1687860000000|2023-06-27 10:00:00|1096.16|1095.66|1096.96|1096.46|1098.21|1097.71|1096.16|1095.66|1
1687863600000|2023-06-27 11:00:00|1097.01|1096.51|1094.75|1094.25|1097.86|1097.36|1093.75|1093.25|31
1687867200000|2023-06-27 12:00:00|1094.8|1094.3|1096.75|1096.25|1097.5|1097|1094.3|1093.8|22
1687870800000|2023-06-27 13:00:00|1096.7|1096.2|1095.5|1095|1099.8|1099.3|1094.5|1094|16
1687874400000|2023-06-27 14:00:00|1095.45|1094.95|1098.35|1097.85|1098.45|1097.95|1095|1094.5|74
1687935600000|2023-06-28 07:00:00|1102.5|1102|1101.38|1100.88|1104.8|1104.3|1099.75|1099.25|68
1687939200000|2023-06-28 08:00:00|1101.33|1100.83|1101.23|1100.73|1103.38|1102.88|1099.83|1099.33|20
1687942800000|2023-06-28 09:00:00|1101.18|1100.68|1106.08|1105.58|1106.78|1106.28|1100.98|1100.48|2
1687946400000|2023-06-28 10:00:00|1106.03|1105.53|1105.33|1104.83|1107.53|1107.03|1104.98|1104.48|33
1687950000000|2023-06-28 11:00:00|1105.23|1104.73|1105.56|1105.06|1107.33|1106.83|1104.66|1104.16|36
1687953600000|2023-06-28 12:00:00|1105.61|1105.11|1109.11|1108.61|1109.86|1109.36|1104.71|1104.21|13
1687957200000|2023-06-28 13:00:00|1109.06|1108.56|1106.61|1106.11|1110.66|1110.16|1104.46|1103.96|24
1687960800000|2023-06-28 14:00:00|1106.56|1106.06|1108.32|1107.82|1108.37|1107.87|1105.86|1105.36|150
1688022000000|2023-06-29 07:00:00|1111.47|1110.97|1111.32|1110.82|1113.37|1112.87|1108.47|1107.97|2
1688025600000|2023-06-29 08:00:00|1111.22|1110.72|1112.42|1111.92|1112.67|1112.17|1109.12|1108.62|5
1688029200000|2023-06-29 09:00:00|1112.47|1111.97|1112.82|1112.32|1112.82|1112.32|1110.57|1110.07|0
1688032800000|2023-06-29 10:00:00|1112.77|1112.27|1114.82|1114.32|1114.92|1114.42|1112.67|1112.17|11
1688036400000|2023-06-29 11:00:00|1114.87|1114.37|1118.02|1117.52|1118.17|1117.67|1114.82|1114.32|66
1688040000000|2023-06-29 12:00:00|1117.97|1117.47|1119.07|1118.57|1119.67|1119.17|1117.62|1117.12|31
1688043600000|2023-06-29 13:00:00|1119.02|1118.52|1121.12|1120.62|1121.17|1120.67|1117.87|1117.37|16
1688047200000|2023-06-29 14:00:00|1121.07|1120.57|1120.96|1120.46|1121.81|1121.31|1120.57|1120.07|9
1688108400000|2023-06-30 07:00:00|1127.76|1127.26|1126.94|1126.44|1127.86|1127.36|1123.46|1122.96|34
1688112000000|2023-06-30 08:00:00|1126.99|1126.49|1126.24|1125.74|1128.04|1127.54|1125.69|1125.19|49
1688115600000|2023-06-30 09:00:00|1126.14|1125.64|1125.99|1125.49|1126.94|1126.44|1123.69|1123.19|0
1688119200000|2023-06-30 10:00:00|1126.09|1125.59|1125.04|1124.54|1126.39|1125.89|1124.64|1124.14|25
1688122800000|2023-06-30 11:00:00|1124.99|1124.49|1124.46|1123.96|1126.44|1125.94|1124.21|1123.71|0
1688126400000|2023-06-30 12:00:00|1124.41|1123.91|1128.41|1127.91|1128.46|1127.96|1123.66|1123.16|0
1688130000000|2023-06-30 13:00:00|1128.46|1127.96|1126.56|1126.06|1130.11|1129.61|1125.61|1125.11|8
1688133600000|2023-06-30 14:00:00|1126.66|1126.16|1127.98|1127.48|1128.23|1127.73|1126.41|1125.91|141
1688367600000|2023-07-03 07:00:00|1134.58|1134.08|1135.25|1134.75|1138.63|1138.13|1133.73|1133.23|62
1688371200000|2023-07-03 08:00:00|1135.3|1134.8|1135.9|1135.4|1136.45|1135.95|1132.25|1131.75|2
1688374800000|2023-07-03 09:00:00|1136.05|1135.55|1138.85|1138.35|1138.9|1138.4|1136.05|1135.55|0
1688378400000|2023-07-03 10:00:00|1138.9|1138.4|1139.35|1138.85|1139.8|1139.3|1138.15|1137.65|51
1688382000000|2023-07-03 11:00:00|1139.3|1138.8|1139.86|1139.36|1140.31|1139.81|1138.5|1138|12
1688385600000|2023-07-03 12:00:00|1139.91|1139.41|1139.76|1139.26|1140.91|1140.41|1138.76|1138.26|70
1688389200000|2023-07-03 13:00:00|1139.81|1139.31|1137.21|1136.71|1141.16|1140.66|1136.76|1136.26|89
1688392800000|2023-07-03 14:00:00|1137.16|1136.66|1137.66|1137.16|1138.51|1138.01|1135.51|1135.01|148
1688454000000|2023-07-04 07:00:00|1138.31|1137.81|1136.97|1136.47|1141.76|1141.26|1136.46|1135.96|112
1688457600000|2023-07-04 08:00:00|1137.02|1136.52|1137.62|1137.12|1137.87|1137.37|1135.62|1135.12|7
1688461200000|2023-07-04 09:00:00|1137.67|1137.17|1140.52|1140.02|1140.57|1140.07|1137.67|1137.17|1
1688464800000|2023-07-04 10:00:00|1140.57|1140.07|1140.72|1140.22|1141.82|1141.32|1139.57|1139.07|54
1688468400000|2023-07-04 11:00:00|1140.77|1140.27|1141.01|1140.51|1141.62|1141.12|1140.41|1139.91|23
1688472000000|2023-07-04 12:00:00|1141.06|1140.56|1140.01|1139.51|1141.86|1141.36|1139.21|1138.71|60
1688475600000|2023-07-04 13:00:00|1139.96|1139.46|1141.06|1140.56|1141.21|1140.71|1139.11|1138.61|3
1688479200000|2023-07-04 14:00:00|1141.11|1140.61|1142.14|1141.64|1143.46|1142.96|1141.01|1140.51|136
1688540400000|2023-07-05 07:00:00|1138.64|1138.14|1135.89|1135.39|1139.94|1139.44|1135.29|1134.79|112
1688544000000|2023-07-05 08:00:00|1135.84|1135.34|1137.54|1137.04|1138.44|1137.94|1134.34|1133.84|16
1688547600000|2023-07-05 09:00:00|1137.59|1137.09|1138.14|1137.64|1140.04|1139.54|1137.29|1136.79|51
1688551200000|2023-07-05 10:00:00|1138.09|1137.59|1137.39|1136.89|1139.09|1138.59|1136.79|1136.29|0
1688554800000|2023-07-05 11:00:00|1137.54|1137.04|1138.81|1138.31|1139.56|1139.06|1137.49|1136.99|10
1688558400000|2023-07-05 12:00:00|1138.86|1138.36|1137.31|1136.81|1139.61|1139.11|1136.86|1136.36|23
1688562000000|2023-07-05 13:00:00|1137.11|1136.61|1131.31|1130.81|1138.51|1138.01|1130.31|1129.81|28
1688565600000|2023-07-05 14:00:00|1131.36|1130.86|1131.25|1130.75|1133.06|1132.56|1130.41|1129.91|85
1688626800000|2023-07-06 07:00:00|1122.35|1121.85|1123.55|1123.05|1126.2|1125.7|1121.4|1120.9|11
1688630400000|2023-07-06 08:00:00|1123.75|1123.25|1123.05|1122.55|1124.65|1124.15|1121.65|1121.15|11
1688634000000|2023-07-06 09:00:00|1123.2|1122.7|1123.15|1122.65|1124.35|1123.85|1121.8|1121.3|0
1688637600000|2023-07-06 10:00:00|1123.05|1122.55|1123.7|1123.2|1123.7|1123.2|1121.15|1120.65|0
1688641200000|2023-07-06 11:00:00|1123.8|1123.3|1123.1|1122.6|1126.3|1125.8|1122.85|1122.35|21
1688644800000|2023-07-06 12:00:00|1123.15|1122.65|1120.5|1120|1124|1123.5|1119.4|1118.9|1
1688648400000|2023-07-06 13:00:00|1120.45|1119.95|1114.65|1114.15|1120.7|1120.2|1113.6|1113.1|11
1688652000000|2023-07-06 14:00:00|1114.6|1114.1|1114.06|1113.56|1115.4|1114.9|1112.66|1112.16|35
1688713200000|2023-07-07 07:00:00|1112.06|1111.56|1108.23|1107.73|1113.01|1112.51|1106.78|1106.28|61
1688716800000|2023-07-07 08:00:00|1108.18|1107.68|1109.13|1108.63|1110.03|1109.53|1105.18|1104.68|6
1688720400000|2023-07-07 09:00:00|1109.18|1108.68|1108.38|1107.88|1112.38|1111.88|1108.38|1107.88|0
1688724000000|2023-07-07 10:00:00|1108.28|1107.78|1111.73|1111.23|1112.03|1111.53|1107.88|1107.38|2
1688727600000|2023-07-07 11:00:00|1111.78|1111.28|1111.55|1111.05|1114.88|1114.38|1111.55|1111.05|1
1688731200000|2023-07-07 12:00:00|1111.6|1111.1|1113.35|1112.85|1114.95|1114.45|1111.45|1110.95|95
1688734800000|2023-07-07 13:00:00|1113.3|1112.8|1113.4|1112.9|1114.6|1114.1|1110.95|1110.45|55
1688738400000|2023-07-07 14:00:00|1113.5|1113|1113.97|1113.47|1115.25|1114.75|1113.37|1112.87|44
1688972400000|2023-07-10 07:00:00|1112.37|1111.87|1111.98|1111.48|1112.42|1111.92|1105.22|1104.72|41
1688976000000|2023-07-10 08:00:00|1112.08|1111.58|1115.33|1114.83|1115.88|1115.38|1111.73|1111.23|114
1688979600000|2023-07-10 09:00:00|1115.38|1114.88|1115.68|1115.18|1116.18|1115.68|1114.58|1114.08|24
1688983200000|2023-07-10 10:00:00|1115.73|1115.23|1113.13|1112.63|1115.73|1115.23|1112.33|1111.83|36
1688986800000|2023-07-10 11:00:00|1113.18|1112.68|1116.32|1115.82|1118.07|1117.57|1112.98|1112.48|23
1688990400000|2023-07-10 12:00:00|1116.27|1115.77|1116.87|1116.37|1118.27|1117.77|1115.62|1115.12|0
1688994000000|2023-07-10 13:00:00|1116.82|1116.32|1118.47|1117.97|1119.17|1118.67|1115.37|1114.87|51
1688997600000|2023-07-10 14:00:00|1118.42|1117.92|1116.32|1115.82|1119.02|1118.52|1116.32|1115.82|78
1689062400000|2023-07-11 08:00:00|1115.37|1114.87|1114.22|1113.72|1116.57|1116.07|1113.67|1113.17|13
1689066000000|2023-07-11 09:00:00|1114.27|1113.77|1116.67|1116.17|1116.77|1116.27|1112.82|1112.32|0
1689069600000|2023-07-11 10:00:00|1116.72|1116.22|1115.67|1115.17|1117.22|1116.72|1115.07|1114.57|1
1689073200000|2023-07-11 11:00:00|1115.62|1115.12|1117.33|1116.83|1117.63|1117.13|1115.47|1114.97|0
1689076800000|2023-07-11 12:00:00|1117.38|1116.88|1120.03|1119.53|1120.83|1120.33|1116.53|1116.03|0
1689080400000|2023-07-11 13:00:00|1120.08|1119.58|1124.18|1123.68|1124.23|1123.73|1120.08|1119.58|17
1689084000000|2023-07-11 14:00:00|1124.23|1123.73|1124.31|1123.81|1124.58|1124.08|1123.01|1122.51|33
1689145200000|2023-07-12 07:00:00|1126.16|1125.66|1127.55|1127.05|1128.35|1127.85|1124.11|1123.61|58
1689148800000|2023-07-12 08:00:00|1127.6|1127.1|1129.65|1129.15|1130.25|1129.75|1126.85|1126.35|3
1689152400000|2023-07-12 09:00:00|1129.5|1129|1133.7|1133.2|1134.5|1134|1129.5|1129|28
1689156000000|2023-07-12 10:00:00|1133.6|1133.1|1133.6|1133.1|1135.3|1134.8|1133.4|1132.9|0
1689159600000|2023-07-12 11:00:00|1133.55|1133.05|1132.46|1131.96|1134.25|1133.75|1131.86|1131.36|26
1689163200000|2023-07-12 12:00:00|1132.41|1131.91|1136.46|1135.96|1136.56|1136.06|1132.21|1131.71|111
1689166800000|2023-07-12 13:00:00|1136.31|1135.81|1134.31|1133.81|1137.46|1136.96|1133.91|1133.41|148
1689170400000|2023-07-12 14:00:00|1134.36|1133.86|1135.07|1134.57|1135.27|1134.77|1132.37|1131.87|259
1689231600000|2023-07-13 07:00:00|1131.72|1131.22|1137.52|1137.02|1137.57|1137.07|1131.47|1130.97|30
1689235200000|2023-07-13 08:00:00|1137.42|1136.92|1135.24|1134.74|1137.62|1137.12|1134.84|1134.34|2
1689238800000|2023-07-13 09:00:00|1135.19|1134.69|1134.59|1134.09|1138.09|1137.59|1134.54|1134.04|1
1689242400000|2023-07-13 10:00:00|1134.64|1134.14|1134.74|1134.24|1135.54|1135.04|1133.34|1132.84|0
1689246000000|2023-07-13 11:00:00|1134.79|1134.29|1136.86|1136.36|1136.91|1136.41|1134.79|1134.29|2
1689249600000|2023-07-13 12:00:00|1136.91|1136.41|1133.91|1133.41|1137.21|1136.71|1133.71|1133.21|0
1689253200000|2023-07-13 13:00:00|1133.86|1133.36|1132.81|1132.31|1133.91|1133.41|1128.96|1128.46|16
1689256800000|2023-07-13 14:00:00|1132.71|1132.21|1131.79|1131.29|1133.56|1133.06|1130.94|1130.44|49
1689318000000|2023-07-14 07:00:00|1132.64|1132.14|1129.24|1128.74|1133.29|1132.79|1126.59|1126.09|24
1689321600000|2023-07-14 08:00:00|1129.29|1128.79|1128.64|1128.14|1131.24|1130.74|1128.34|1127.84|1
1689325200000|2023-07-14 09:00:00|1128.54|1128.04|1129.44|1128.94|1129.94|1129.44|1127.59|1127.09|41
1689328800000|2023-07-14 10:00:00|1129.39|1128.89|1126.14|1125.64|1129.74|1129.24|1125.94|1125.44|0
1689332400000|2023-07-14 11:00:00|1126.19|1125.69|1126.26|1125.76|1126.34|1125.84|1123.99|1123.49|2
1689336000000|2023-07-14 12:00:00|1126.31|1125.81|1127.96|1127.46|1128.41|1127.91|1125.46|1124.96|0
1689339600000|2023-07-14 13:00:00|1127.86|1127.36|1122.56|1122.06|1127.96|1127.46|1122.31|1121.81|12
1689343200000|2023-07-14 14:00:00|1122.51|1122.01|1120.87|1120.37|1122.86|1122.36|1120.46|1119.96|17
1689577200000|2023-07-17 07:00:00|1110.42|1109.92|1113.8|1113.3|1114|1113.5|1110.42|1109.92|3
1689580800000|2023-07-17 08:00:00|1113.75|1113.25|1108.75|1108.25|1113.75|1113.25|1108.7|1108.2|11
1689584400000|2023-07-17 09:00:00|1108.8|1108.3|1110.75|1110.25|1120.8|1120.3|1108.4|1107.9|47
1689588000000|2023-07-17 10:00:00|1110.8|1110.3|1112.45|1111.95|1113.5|1113|1110.05|1109.55|2256
1689591600000|2023-07-17 11:00:00|1112.5|1112|1113.82|1113.32|1114.37|1113.87|1112.4|1111.9|3
1689595200000|2023-07-17 12:00:00|1113.77|1113.27|1110.72|1110.22|1114.27|1113.77|1109.97|1109.47|103
1689598800000|2023-07-17 13:00:00|1110.62|1110.12|1109.07|1108.57|1111.62|1111.12|1107.77|1107.27|85
1689602400000|2023-07-17 14:00:00|1108.97|1108.47|1109.56|1109.06|1110.16|1109.66|1108.51|1108.01|798
1689663600000|2023-07-18 07:00:00|1111.31|1110.81|1113.82|1113.32|1114.81|1114.31|1110.06|1109.56|52
1689667200000|2023-07-18 08:00:00|1113.87|1113.37|1116.97|1116.47|1117.02|1116.52|1113.72|1113.22|385
1689670800000|2023-07-18 09:00:00|1117.02|1116.52|1118.82|1118.32|1118.87|1118.37|1116.47|1115.97|534
1689674400000|2023-07-18 10:00:00|1118.77|1118.27|1117.47|1116.97|1118.87|1118.37|1116.82|1116.32|136
1689678000000|2023-07-18 11:00:00|1117.52|1117.02|1116.28|1115.78|1117.52|1117.02|1114.92|1114.42|78
1689681600000|2023-07-18 12:00:00|1116.23|1115.73|1117.88|1117.38|1118.18|1117.68|1115.53|1115.03|79
1689685200000|2023-07-18 13:00:00|1117.78|1117.28|1124.93|1124.43|1125.58|1125.08|1116.43|1115.93|106
1689688800000|2023-07-18 14:00:00|1124.88|1124.38|1125.25|1124.75|1126.65|1126.15|1124.1|1123.6|105
1689750000000|2023-07-19 07:00:00|1119.85|1119.35|1117.34|1116.84|1121.05|1120.55|1117.24|1116.74|191
1689753600000|2023-07-19 08:00:00|1117.29|1116.79|1124.14|1123.64|1124.19|1123.69|1116.84|1116.34|211
1689757200000|2023-07-19 09:00:00|1124.19|1123.69|1123.79|1123.29|1125.79|1125.29|1123.39|1122.89|8290
1689760800000|2023-07-19 10:00:00|1123.84|1123.34|1123.84|1123.34|1126.49|1125.99|1123.59|1123.09|29
1689764400000|2023-07-19 11:00:00|1123.89|1123.39|1124.25|1123.75|1125.64|1125.14|1121.79|1121.29|12
1689768000000|2023-07-19 12:00:00|1124.3|1123.8|1124.65|1124.15|1125.25|1124.75|1123.2|1122.7|84
1689771600000|2023-07-19 13:00:00|1124.6|1124.1|1129|1128.5|1129.45|1128.95|1123.15|1122.65|9
1689775200000|2023-07-19 14:00:00|1128.95|1128.45|1129.86|1129.36|1130.01|1129.51|1128.2|1127.7|129
1689836400000|2023-07-20 07:00:00|1134.51|1134.01|1136.35|1135.85|1136.85|1136.35|1134.51|1134.01|8
1689840000000|2023-07-20 08:00:00|1136.3|1135.8|1137|1136.5|1138.4|1137.9|1135.5|1135|21
1689843600000|2023-07-20 09:00:00|1137.25|1136.75|1140|1139.5|1140.45|1139.95|1136.8|1136.3|30
1689847200000|2023-07-20 10:00:00|1140.05|1139.55|1142.9|1142.4|1143.95|1143.45|1140|1139.5|61
1689850800000|2023-07-20 11:00:00|1142.85|1142.35|1144.85|1144.35|1145.25|1144.75|1141.65|1141.15|149
1689854400000|2023-07-20 12:00:00|1144.8|1144.3|1143.55|1143.05|1144.85|1144.35|1142.7|1142.2|52
1689858000000|2023-07-20 13:00:00|1143.5|1143|1148.2|1147.7|1148.4|1147.9|1143.5|1143|10
1689861600000|2023-07-20 14:00:00|1148.15|1147.65|1148.12|1147.62|1148.35|1147.85|1147.22|1146.72|5
1689922800000|2023-07-21 07:00:00|1150.67|1150.17|1151.52|1151.02|1152.42|1151.92|1147.82|1147.32|30
1689926400000|2023-07-21 08:00:00|1151.47|1150.97|1152.67|1152.17|1154.42|1153.92|1151.47|1150.97|16
1689930000000|2023-07-21 09:00:00|1152.62|1152.12|1150.72|1150.22|1153.07|1152.57|1150.22|1149.72|0
1689933600000|2023-07-21 10:00:00|1150.67|1150.17|1152.07|1151.57|1152.07|1151.57|1149.27|1148.77|0
1689937200000|2023-07-21 11:00:00|1152.02|1151.52|1152.44|1151.94|1152.64|1152.14|1151.04|1150.54|2
1689940800000|2023-07-21 12:00:00|1152.29|1151.79|1153.34|1152.84|1153.39|1152.89|1151.79|1151.29|1
1689944400000|2023-07-21 13:00:00|1153.44|1152.94|1151.54|1151.04|1153.99|1153.49|1150.84|1150.34|50
1689948000000|2023-07-21 14:00:00|1151.44|1150.94|1153.46|1152.96|1153.76|1153.26|1151.19|1150.69|15
1690182000000|2023-07-24 07:00:00|1150.56|1150.06|1152.57|1152.07|1152.57|1152.07|1147.26|1146.76|91
1690185600000|2023-07-24 08:00:00|1152.72|1152.22|1151.82|1151.32|1153.32|1152.82|1150.57|1150.07|23
1690189200000|2023-07-24 09:00:00|1151.77|1151.27|1154.77|1154.27|1154.97|1154.47|1150.37|1149.87|10
1690192800000|2023-07-24 10:00:00|1154.72|1154.22|1156.42|1155.92|1156.67|1156.17|1154.42|1153.92|0
1690196400000|2023-07-24 11:00:00|1156.37|1155.87|1156.54|1156.04|1157.74|1157.24|1155.32|1154.82|11
1690200000000|2023-07-24 12:00:00|1156.44|1155.94|1158.24|1157.74|1158.99|1158.49|1156.34|1155.84|45
1690203600000|2023-07-24 13:00:00|1158.29|1157.79|1161.04|1160.54|1161.74|1161.24|1157.59|1157.09|74
1690207200000|2023-07-24 14:00:00|1161.09|1160.59|1161.48|1160.98|1162.19|1161.69|1160.59|1160.09|107
1690268400000|2023-07-25 07:00:00|1164.73|1164.23|1162.75|1162.25|1166.63|1166.13|1160.88|1160.38|72
1690272000000|2023-07-25 08:00:00|1162.7|1162.2|1163.9|1163.4|1165.05|1164.55|1161.2|1160.7|3
1690275600000|2023-07-25 09:00:00|1163.85|1163.35|1162.7|1162.2|1163.95|1163.45|1161.55|1161.05|2
1690279200000|2023-07-25 10:00:00|1162.75|1162.25|1162.95|1162.45|1163.55|1163.05|1161.95|1161.45|0
1690282800000|2023-07-25 11:00:00|1163|1162.5|1163.02|1162.52|1163.82|1163.32|1162.2|1161.7|1
1690286400000|2023-07-25 12:00:00|1162.97|1162.47|1164.67|1164.17|1165.32|1164.82|1162.82|1162.32|0
1690290000000|2023-07-25 13:00:00|1164.72|1164.22|1165.22|1164.72|1167.02|1166.52|1164.02|1163.52|40
1690293600000|2023-07-25 14:00:00|1165.27|1164.77|1167.68|1167.18|1168.68|1168.18|1165.22|1164.72|19
1690354800000|2023-07-26 07:00:00|1158.98|1158.48|1160.1|1159.6|1161.63|1161.13|1158.03|1157.53|86
1690358400000|2023-07-26 08:00:00|1160.15|1159.65|1161.35|1160.85|1161.45|1160.95|1158.75|1158.25|2
1690362000000|2023-07-26 09:00:00|1161.3|1160.8|1161.85|1161.35|1162.25|1161.75|1160.2|1159.7|2
1690365600000|2023-07-26 10:00:00|1161.9|1161.4|1157.1|1156.6|1162.75|1162.25|1156.85|1156.35|0
1690369200000|2023-07-26 11:00:00|1157.15|1156.65|1150.47|1149.97|1157.3|1156.8|1150.17|1149.67|83
1690372800000|2023-07-26 12:00:00|1150.52|1150.02|1147.72|1147.22|1152.77|1152.27|1147.67|1147.17|14
1690376400000|2023-07-26 13:00:00|1147.82|1147.32|1151.32|1150.82|1152.37|1151.87|1146.57|1146.07|63
1690380000000|2023-07-26 14:00:00|1151.27|1150.77|1152.7|1152.2|1153.15|1152.65|1150.47|1149.97|26
1690441200000|2023-07-27 07:00:00|1160.15|1159.65|1159.25|1158.75|1160.15|1159.65|1158.7|1158.2|33
1690444800000|2023-07-27 08:00:00|1159.4|1158.9|1162.5|1162|1162.5|1162|1159.4|1158.9|4
1690448400000|2023-07-27 09:00:00|1162.45|1161.95|1162|1161.5|1163.05|1162.55|1161.1|1160.6|0
1690452000000|2023-07-27 10:00:00|1162.05|1161.55|1158.9|1158.4|1162.05|1161.55|1158.5|1158|0
1690455600000|2023-07-27 11:00:00|1158.85|1158.35|1159.3|1158.8|1159.9|1159.4|1157.85|1157.35|0
1690459200000|2023-07-27 12:00:00|1159.25|1158.75|1162.4|1161.9|1162.85|1162.35|1157.3|1156.8|0
1690462800000|2023-07-27 13:00:00|1162.35|1161.85|1162.1|1161.6|1162.35|1161.85|1159.05|1158.55|13
1690466400000|2023-07-27 14:00:00|1162.2|1161.7|1161.11|1160.61|1162.45|1161.95|1160.61|1160.11|15
1690527600000|2023-07-28 07:00:00|1157.06|1156.56|1155.15|1154.65|1158.51|1158.01|1154.71|1154.21|66
1690531200000|2023-07-28 08:00:00|1155.35|1154.85|1152.55|1152.05|1155.85|1155.35|1151.35|1150.85|17
1690534800000|2023-07-28 09:00:00|1152.6|1152.1|1151.5|1151|1153.35|1152.85|1151.1|1150.6|0
1690538400000|2023-07-28 10:00:00|1151.4|1150.9|1149.8|1149.3|1151.95|1151.45|1149.65|1149.15|0
1690542000000|2023-07-28 11:00:00|1149.75|1149.25|1150.91|1150.41|1151.9|1151.4|1149.55|1149.05|0
1690545600000|2023-07-28 12:00:00|1150.76|1150.26|1154.11|1153.61|1154.46|1153.96|1150.46|1149.96|0
1690549200000|2023-07-28 13:00:00|1154.06|1153.56|1154.46|1153.96|1155.01|1154.51|1150.51|1150.01|23
1690552800000|2023-07-28 14:00:00|1154.51|1154.01|1154.88|1154.38|1155.13|1154.63|1154.11|1153.61|11
1690786800000|2023-07-31 07:00:00|1162.43|1161.93|1161.74|1161.24|1163.43|1162.93|1160.33|1159.83|3
1690790400000|2023-07-31 08:00:00|1161.84|1161.34|1161.99|1161.49|1163.19|1162.69|1160.84|1160.34|0
1690794000000|2023-07-31 09:00:00|1162.09|1161.59|1163.94|1163.44|1163.94|1163.44|1160.99|1160.49|14
1690797600000|2023-07-31 10:00:00|1164.09|1163.59|1164.59|1164.09|1165.59|1165.09|1163.04|1162.54|0
1690801200000|2023-07-31 11:00:00|1164.49|1163.99|1164.99|1164.49|1165.54|1165.04|1163.39|1162.89|0
1690804800000|2023-07-31 12:00:00|1165.04|1164.54|1166.34|1165.84|1166.49|1165.99|1164.54|1164.04|7
1690808400000|2023-07-31 13:00:00|1166.29|1165.79|1167.24|1166.74|1170.09|1169.59|1166.09|1165.59|37
1690812000000|2023-07-31 14:00:00|1167.04|1166.54|1165.41|1164.91|1167.24|1166.74|1164.61|1164.11|15
1690873200000|2023-08-01 07:00:00|1166.31|1165.81|1162.03|1161.53|1167.86|1167.36|1161.53|1161.03|0
1690876800000|2023-08-01 08:00:00|1162.08|1161.58|1162.93|1162.43|1163.23|1162.73|1160.08|1159.58|12
1690880400000|2023-08-01 09:00:00|1162.88|1162.38|1162.13|1161.63|1163.98|1163.48|1160.63|1160.13|2
1690884000000|2023-08-01 10:00:00|1162.18|1161.68|1166.28|1165.78|1166.33|1165.83|1161.78|1161.28|9
1690887600000|2023-08-01 11:00:00|1166.33|1165.83|1166.66|1166.16|1166.66|1166.16|1163.83|1163.33|0
1690891200000|2023-08-01 12:00:00|1166.61|1166.11|1166.56|1166.06|1168.01|1167.51|1165.56|1165.06|0
1690894800000|2023-08-01 13:00:00|1166.51|1166.01|1166.21|1165.71|1167.31|1166.81|1163.91|1163.41|13
1690898400000|2023-08-01 14:00:00|1166.16|1165.66|1166.03|1165.53|1167.36|1166.86|1165.31|1164.81|64
1690959600000|2023-08-02 07:00:00|1158.78|1158.28|1154.04|1153.54|1161.13|1160.63|1153.69|1153.19|78
1690963200000|2023-08-02 08:00:00|1154.14|1153.64|1153.19|1152.69|1154.29|1153.79|1148.79|1148.29|15
1690966800000|2023-08-02 09:00:00|1153.29|1152.79|1156.14|1155.64|1158.14|1157.64|1152.29|1151.79|27
1690970400000|2023-08-02 10:00:00|1156.04|1155.54|1158.79|1158.29|1158.99|1158.49|1155.89|1155.39|0
1690974000000|2023-08-02 11:00:00|1158.89|1158.39|1158.18|1157.68|1160.18|1159.68|1158.18|1157.68|0
1690977600000|2023-08-02 12:00:00|1158.28|1157.78|1156.93|1156.43|1158.48|1157.98|1156.53|1156.03|1
1690981200000|2023-08-02 13:00:00|1157.03|1156.53|1155.43|1154.93|1157.43|1156.93|1153.23|1152.73|92
1690984800000|2023-08-02 14:00:00|1155.48|1154.98|1152.7|1152.2|1155.58|1155.08|1152.2|1151.7|33
1691046000000|2023-08-03 07:00:00|1145.15|1144.65|1144.45|1143.95|1145.15|1144.65|1140.05|1139.55|3
1691049600000|2023-08-03 08:00:00|1144.4|1143.9|1147.45|1146.95|1147.85|1147.35|1143.8|1143.3|2
1691053200000|2023-08-03 09:00:00|1147.35|1146.85|1152.05|1151.55|1152.05|1151.55|1147.35|1146.85|0
1691056800000|2023-08-03 10:00:00|1152.1|1151.6|1154.05|1153.55|1154.25|1153.75|1152.05|1151.55|0
1691060400000|2023-08-03 11:00:00|1153.45|1152.95|1152.67|1152.17|1155.7|1155.2|1152.12|1151.62|1
1691064000000|2023-08-03 12:00:00|1152.77|1152.27|1157.27|1156.77|1157.32|1156.82|1152.32|1151.82|0
1691067600000|2023-08-03 13:00:00|1157.22|1156.72|1154.22|1153.72|1158.32|1157.82|1153.22|1152.72|374
1691071200000|2023-08-03 14:00:00|1154.32|1153.82|1155.27|1154.77|1156.47|1155.97|1154.17|1153.67|136
1691132400000|2023-08-04 07:00:00|1159.17|1158.67|1163.67|1163.17|1163.67|1163.17|1158.77|1158.27|27
1691136000000|2023-08-04 08:00:00|1163.62|1163.12|1166.42|1165.92|1166.67|1166.17|1163.57|1163.07|5
1691139600000|2023-08-04 09:00:00|1166.32|1165.82|1166.57|1166.07|1166.97|1166.47|1165.47|1164.97|1
1691143200000|2023-08-04 10:00:00|1166.62|1166.12|1163.22|1162.72|1167.17|1166.67|1163.12|1162.62|3
1691146800000|2023-08-04 11:00:00|1163.17|1162.67|1162.65|1162.15|1163.42|1162.92|1161.45|1160.95|6
1691150400000|2023-08-04 12:00:00|1162.7|1162.2|1162.4|1161.9|1163.2|1162.7|1160.6|1160.1|2
1691154000000|2023-08-04 13:00:00|1162.45|1161.95|1162.55|1162.05|1164.6|1164.1|1160.05|1159.55|9
1691157600000|2023-08-04 14:00:00|1162.5|1162|1165.67|1165.17|1165.72|1165.22|1161.45|1160.95|32
1691391600000|2023-08-07 07:00:00|1163.6|1163.1|1165.35|1164.85|1167.45|1166.95|1163.6|1163.1|7
1691395200000|2023-08-07 08:00:00|1165.4|1164.9|1160.15|1159.65|1166.4|1165.9|1159.25|1158.75|3
1691398800000|2023-08-07 09:00:00|1160.05|1159.55|1158.35|1157.85|1160.35|1159.85|1155.9|1155.4|125
1691402400000|2023-08-07 10:00:00|1158.25|1157.75|1156.55|1156.05|1158.4|1157.9|1155.75|1155.25|0
1691406000000|2023-08-07 11:00:00|1156.65|1156.15|1158.04|1157.54|1158.65|1158.15|1156.5|1156|7
1691409600000|2023-08-07 12:00:00|1157.94|1157.44|1159.69|1159.19|1160.09|1159.59|1157.74|1157.24|6
1691413200000|2023-08-07 13:00:00|1159.74|1159.24|1155.99|1155.49|1160.54|1160.04|1155.39|1154.89|31
1691416800000|2023-08-07 14:00:00|1156.04|1155.54|1156.75|1156.25|1157.14|1156.64|1155.64|1155.14|17
1691449200000|2023-08-07 23:00:00|1156.85|1156.35|1156.85|1156.35|1156.85|1156.35|1156.85|1156.35|0
1691478000000|2023-08-08 07:00:00|1153|1152.5|1153.29|1152.79|1153.75|1153.25|1149.5|1149|0
1691481600000|2023-08-08 08:00:00|1153.39|1152.89|1151.44|1150.94|1154.39|1153.89|1149.24|1148.74|2
1691485200000|2023-08-08 09:00:00|1151.49|1150.99|1148.84|1148.34|1151.59|1151.09|1147.29|1146.79|0
1691488800000|2023-08-08 10:00:00|1148.89|1148.39|1148.39|1147.89|1149.19|1148.69|1147.24|1146.74|3
1691492400000|2023-08-08 11:00:00|1148.49|1147.99|1144.48|1143.98|1148.54|1148.04|1143.88|1143.38|21
1691496000000|2023-08-08 12:00:00|1144.53|1144.03|1147.38|1146.88|1147.38|1146.88|1143.43|1142.93|12
1691499600000|2023-08-08 13:00:00|1147.33|1146.83|1149.38|1148.88|1150.28|1149.78|1146.48|1145.98|48
1691503200000|2023-08-08 14:00:00|1149.28|1148.78|1149.79|1149.29|1150.64|1150.14|1149.08|1148.58|208
1691564400000|2023-08-09 07:00:00|1163.14|1162.64|1168.37|1167.87|1170.19|1169.69|1162.69|1162.19|29
1691568000000|2023-08-09 08:00:00|1168.27|1167.77|1170.62|1170.12|1171.37|1170.87|1165.77|1165.27|35
1691571600000|2023-08-09 09:00:00|1170.72|1170.22|1172.22|1171.72|1172.57|1172.07|1170.07|1169.57|0
1691575200000|2023-08-09 10:00:00|1172.12|1171.62|1174.27|1173.77|1174.57|1174.07|1171.87|1171.37|54
1691578800000|2023-08-09 11:00:00|1174.22|1173.72|1175.39|1174.89|1175.39|1174.89|1173.47|1172.97|1
1691582400000|2023-08-09 12:00:00|1175.29|1174.79|1176.54|1176.04|1178.39|1177.89|1174.84|1174.34|3
1691586000000|2023-08-09 13:00:00|1176.59|1176.09|1182.54|1182.04|1184.54|1184.04|1176.39|1175.89|48
1691589600000|2023-08-09 14:00:00|1182.49|1181.99|1182.92|1182.42|1183.79|1183.29|1180.97|1180.47|40
1691650800000|2023-08-10 07:00:00|1180.12|1179.62|1179.9|1179.4|1180.5|1180|1176.72|1176.22|7
1691654400000|2023-08-10 08:00:00|1179.85|1179.35|1182|1181.5|1182.5|1182|1179.6|1179.1|6
1691658000000|2023-08-10 09:00:00|1182.1|1181.6|1180.85|1180.35|1182.25|1181.75|1179.7|1179.2|0
1691661600000|2023-08-10 10:00:00|1180.9|1180.4|1180.2|1179.7|1181.4|1180.9|1179.6|1179.1|3
1691665200000|2023-08-10 11:00:00|1180.25|1179.75|1179.46|1178.96|1181.2|1180.7|1179.4|1178.9|2
1691668800000|2023-08-10 12:00:00|1179.41|1178.91|1181.81|1181.31|1182.11|1181.61|1178.71|1178.21|16
1691672400000|2023-08-10 13:00:00|1181.86|1181.36|1182.36|1181.86|1183.36|1182.86|1180.36|1179.86|68
1691676000000|2023-08-10 14:00:00|1182.46|1181.96|1182.38|1181.88|1183.63|1183.13|1182.38|1181.88|33
1691737200000|2023-08-11 07:00:00|1175.18|1174.68|1182.69|1182.19|1184.23|1183.73|1174.78|1174.28|7
1691740800000|2023-08-11 08:00:00|1182.74|1182.24|1179.84|1179.34|1184.04|1183.54|1179.64|1179.14|1
1691744400000|2023-08-11 09:00:00|1179.74|1179.24|1180.74|1180.24|1181.34|1180.84|1179.44|1178.94|109
1691748000000|2023-08-11 10:00:00|1180.69|1180.19|1183.74|1183.24|1183.94|1183.44|1180.54|1180.04|18
1691751600000|2023-08-11 11:00:00|1183.69|1183.19|1185.04|1184.54|1185.24|1184.74|1183.34|1182.84|4
1691755200000|2023-08-11 12:00:00|1185.09|1184.59|1184.59|1184.09|1185.99|1185.49|1183.49|1182.99|4
1691758800000|2023-08-11 13:00:00|1184.64|1184.14|1184.54|1184.04|1186.34|1185.84|1183.99|1183.49|70
1691762400000|2023-08-11 14:00:00|1184.44|1183.94|1186.05|1185.55|1186.05|1185.55|1184.09|1183.59|1301
1691996400000|2023-08-14 07:00:00|1181.15|1180.65|1186.24|1185.74|1186.89|1186.39|1180.7|1180.2|48
1692000000000|2023-08-14 08:00:00|1186.19|1185.69|1187.94|1187.44|1189.59|1189.09|1185.69|1185.19|39
1692003600000|2023-08-14 09:00:00|1187.99|1187.49|1189.09|1188.59|1189.14|1188.64|1187.79|1187.29|15
1692007200000|2023-08-14 10:00:00|1189.14|1188.64|1188.84|1188.34|1189.39|1188.89|1187.49|1186.99|2169
1692010800000|2023-08-14 11:00:00|1188.89|1188.39|1188.2|1187.7|1189.64|1189.14|1186.85|1186.35|0
1692014400000|2023-08-14 12:00:00|1188.25|1187.75|1185.15|1184.65|1188.25|1187.75|1184.75|1184.25|39
1692018000000|2023-08-14 13:00:00|1185.05|1184.55|1182.25|1181.75|1186.15|1185.65|1181.5|1181|27
1692021600000|2023-08-14 14:00:00|1182.15|1181.65|1183.61|1183.11|1183.96|1183.46|1182|1181.5|240
1692082800000|2023-08-15 07:00:00|1191.31|1190.81|1183.92|1183.42|1191.31|1190.81|1183.02|1182.52|397
1692086400000|2023-08-15 08:00:00|1183.87|1183.37|1183.92|1183.42|1184.17|1183.67|1181.67|1181.17|9
1692090000000|2023-08-15 09:00:00|1184.02|1183.52|1182.87|1182.37|1184.87|1184.37|1182.37|1181.87|0
1692093600000|2023-08-15 10:00:00|1182.92|1182.42|1179.47|1178.97|1184.42|1183.92|1178.97|1178.47|16
1692097200000|2023-08-15 11:00:00|1179.57|1179.07|1180.86|1180.36|1181.32|1180.82|1178.87|1178.37|0
1692100800000|2023-08-15 12:00:00|1180.81|1180.31|1182.71|1182.21|1183.41|1182.91|1180.01|1179.51|9
1692104400000|2023-08-15 13:00:00|1182.66|1182.16|1180.01|1179.51|1183.31|1182.81|1179.36|1178.86|671
1692108000000|2023-08-15 14:00:00|1180.11|1179.61|1177.54|1177.04|1180.36|1179.86|1177.49|1176.99|161
1692169200000|2023-08-16 07:00:00|1176.64|1176.14|1180.2|1179.7|1181.19|1180.69|1175.24|1174.74|14
1692172800000|2023-08-16 08:00:00|1180.15|1179.65|1179.35|1178.85|1181.05|1180.55|1178.75|1178.25|8
1692176400000|2023-08-16 09:00:00|1179.25|1178.75|1177.9|1177.4|1180.25|1179.75|1177.65|1177.15|2
1692180000000|2023-08-16 10:00:00|1177.95|1177.45|1176.3|1175.8|1178.25|1177.75|1175.95|1175.45|10
1692183600000|2023-08-16 11:00:00|1176.35|1175.85|1179.41|1178.91|1179.41|1178.91|1175.95|1175.45|9638
1692187200000|2023-08-16 12:00:00|1179.46|1178.96|1178.46|1177.96|1179.81|1179.31|1178.21|1177.71|388
1692190800000|2023-08-16 13:00:00|1178.36|1177.86|1182.81|1182.31|1183.61|1183.11|1178.16|1177.66|59
1692194400000|2023-08-16 14:00:00|1182.86|1182.36|1181.87|1181.37|1183.11|1182.61|1181.42|1180.92|193
1692255600000|2023-08-17 07:00:00|1177.67|1177.17|1182.34|1181.84|1182.89|1182.39|1177.17|1176.67|76
1692259200000|2023-08-17 08:00:00|1182.29|1181.79|1182.14|1181.64|1184.24|1183.74|1181.69|1181.19|17
1692262800000|2023-08-17 09:00:00|1182.19|1181.69|1183.39|1182.89|1184.09|1183.59|1182.19|1181.69|22
1692266400000|2023-08-17 10:00:00|1183.49|1182.99|1185.05|1184.55|1190.79|1190.29|1181.69|1181.19|238
1692270000000|2023-08-17 11:00:00|1185.15|1184.65|1184.33|1183.83|1185.8|1185.3|1183.83|1183.33|0
1692273600000|2023-08-17 12:00:00|1184.43|1183.93|1184.53|1184.03|1185.13|1184.63|1183.43|1182.93|0
1692277200000|2023-08-17 13:00:00|1184.43|1183.93|1183.28|1182.78|1184.93|1184.43|1183.18|1182.68|356
1692280800000|2023-08-17 14:00:00|1183.18|1182.68|1184.88|1184.38|1185.78|1185.28|1183.13|1182.63|60
1692342000000|2023-08-18 07:00:00|1179.48|1178.98|1177.48|1176.98|1180.78|1180.28|1175.63|1175.13|26
1692345600000|2023-08-18 08:00:00|1177.43|1176.93|1175.28|1174.78|1179.03|1178.53|1174.23|1173.73|3
1692349200000|2023-08-18 09:00:00|1175.23|1174.73|1174.53|1174.03|1175.43|1174.93|1172.58|1172.08|1
1692352800000|2023-08-18 10:00:00|1174.43|1173.93|1174.18|1173.68|1174.98|1174.48|1173.53|1173.03|0
1692356400000|2023-08-18 11:00:00|1174.13|1173.63|1167.74|1167.24|1174.48|1173.98|1166.69|1166.19|19
1692360000000|2023-08-18 12:00:00|1167.79|1167.29|1166.04|1165.54|1167.99|1167.49|1165.59|1165.09|3
1692363600000|2023-08-18 13:00:00|1166.14|1165.64|1167.09|1166.59|1168.64|1168.14|1164.19|1163.69|26
1692367200000|2023-08-18 14:00:00|1167.04|1166.54|1168.69|1168.19|1169.64|1169.14|1166.49|1165.99|28
1692601200000|2023-08-21 07:00:00|1179.29|1178.79|1181.92|1181.42|1182.44|1181.94|1179.09|1178.59|17
1692604800000|2023-08-21 08:00:00|1181.87|1181.37|1180.52|1180.02|1181.87|1181.37|1178.87|1178.37|21
1692608400000|2023-08-21 09:00:00|1180.47|1179.97|1182.97|1182.47|1183.07|1182.57|1180.02|1179.52|2
1692612000000|2023-08-21 10:00:00|1183.02|1182.52|1184.32|1183.82|1184.37|1183.87|1182.87|1182.37|5
1692615600000|2023-08-21 11:00:00|1184.27|1183.77|1184.94|1184.44|1185.09|1184.59|1183.82|1183.32|49
1692619200000|2023-08-21 12:00:00|1184.99|1184.49|1180.69|1180.19|1184.99|1184.49|1180.69|1180.19|1
1692622800000|2023-08-21 13:00:00|1180.64|1180.14|1179.09|1178.59|1181.59|1181.09|1178.54|1178.04|67
1692626400000|2023-08-21 14:00:00|1179.24|1178.74|1176.85|1176.35|1179.29|1178.79|1176.7|1176.2|12
1692687600000|2023-08-22 07:00:00|1171.5|1171|1172.44|1171.94|1172.89|1172.39|1169.55|1169.05|0
1692691200000|2023-08-22 08:00:00|1172.49|1171.99|1173.99|1173.49|1173.99|1173.49|1170.69|1170.19|5
1692694800000|2023-08-22 09:00:00|1174.09|1173.59|1177.69|1177.19|1177.89|1177.39|1173.49|1172.99|1
1692698400000|2023-08-22 10:00:00|1177.74|1177.24|1176.39|1175.89|1178.54|1178.04|1176.29|1175.79|0
1692702000000|2023-08-22 11:00:00|1176.44|1175.94|1176.83|1176.33|1177.73|1177.23|1175.89|1175.39|11
1692705600000|2023-08-22 12:00:00|1176.78|1176.28|1175.68|1175.18|1177.53|1177.03|1175.68|1175.18|0
1692709200000|2023-08-22 13:00:00|1175.63|1175.13|1174.18|1173.68|1177.48|1176.98|1174.13|1173.63|19
1692712800000|2023-08-22 14:00:00|1174.13|1173.63|1174.91|1174.41|1176.18|1175.68|1174.08|1173.58|22
1692774000000|2023-08-23 07:00:00|1170.66|1170.16|1173.08|1172.58|1175.41|1174.91|1170.11|1169.61|15
1692777600000|2023-08-23 08:00:00|1173.18|1172.68|1173.08|1172.58|1175.33|1174.83|1171.98|1171.48|0
1692781200000|2023-08-23 09:00:00|1172.98|1172.48|1169.58|1169.08|1174.38|1173.88|1167.48|1166.98|10
1692784800000|2023-08-23 10:00:00|1169.48|1168.98|1164.83|1164.33|1169.48|1168.98|1163.58|1163.08|0
1692788400000|2023-08-23 11:00:00|1165.03|1164.53|1167.44|1166.94|1167.89|1167.39|1164.63|1164.13|15
1692792000000|2023-08-23 12:00:00|1167.39|1166.89|1164.24|1163.74|1168.89|1168.39|1163.94|1163.44|3
1692795600000|2023-08-23 13:00:00|1164.19|1163.69|1161.39|1160.89|1165.29|1164.79|1158.79|1158.29|53
1692799200000|2023-08-23 14:00:00|1161.44|1160.94|1162.08|1161.58|1164.24|1163.74|1161.39|1160.89|142
1692864000000|2023-08-24 08:00:00|1166.68|1166.18|1169.03|1168.53|1170.13|1169.63|1166.68|1166.18|0
1692867600000|2023-08-24 09:00:00|1168.93|1168.43|1168.63|1168.13|1170.53|1170.03|1166.93|1166.43|0
1692871200000|2023-08-24 10:00:00|1168.68|1168.18|1169.33|1168.83|1170.63|1170.13|1168.33|1167.83|0
1692874800000|2023-08-24 11:00:00|1169.28|1168.78|1169.54|1169.04|1171.13|1170.63|1168.93|1168.43|0
1692878400000|2023-08-24 12:00:00|1169.44|1168.94|1167.79|1167.29|1169.84|1169.34|1167.19|1166.69|1
1692882000000|2023-08-24 13:00:00|1167.69|1167.19|1167.64|1167.14|1168.04|1167.54|1164.74|1164.24|18
1692885600000|2023-08-24 14:00:00|1167.74|1167.24|1165.49|1164.99|1168.04|1167.54|1165.49|1164.99|8
1692946800000|2023-08-25 07:00:00|1164.84|1164.34|1171.4|1170.9|1171.85|1171.35|1164.74|1164.24|137
1692950400000|2023-08-25 08:00:00|1171.41|1170.91|1172.96|1172.46|1173.86|1173.36|1170.51|1170.01|29
1692954000000|2023-08-25 09:00:00|1172.91|1172.41|1172.26|1171.76|1173.76|1173.26|1171.56|1171.06|2
1692957600000|2023-08-25 10:00:00|1172.36|1171.86|1172.06|1171.56|1173.11|1172.61|1170.86|1170.36|0
1692961200000|2023-08-25 11:00:00|1172.11|1171.61|1172.64|1172.14|1173.31|1172.81|1171.94|1171.44|0
1692964800000|2023-08-25 12:00:00|1172.74|1172.24|1173.99|1173.49|1174.14|1173.64|1172.34|1171.84|11
1692968400000|2023-08-25 13:00:00|1174.04|1173.54|1171.09|1170.59|1174.84|1174.34|1170.14|1169.64|26
1692972000000|2023-08-25 14:00:00|1171.04|1170.54|1168.36|1167.86|1171.09|1170.59|1167.36|1166.86|97
1693206000000|2023-08-28 07:00:00|1178.86|1178.36|1178.9|1178.4|1179.25|1178.75|1177.46|1176.96|18
1693209600000|2023-08-28 08:00:00|1179.1|1178.6|1179.4|1178.9|1180.5|1180|1178.3|1177.8|1
1693213200000|2023-08-28 09:00:00|1179.3|1178.8|1179.3|1178.8|1179.9|1179.4|1177.8|1177.3|0
1693216800000|2023-08-28 10:00:00|1179.25|1178.75|1176.65|1176.15|1179.3|1178.8|1176.4|1175.9|0
1693220400000|2023-08-28 11:00:00|1176.6|1176.1|1177|1176.5|1178.1|1177.6|1176.5|1176|0
1693224000000|2023-08-28 12:00:00|1176.9|1176.4|1180.65|1180.15|1182.7|1182.2|1176.55|1176.05|28
1693227600000|2023-08-28 13:00:00|1180.7|1180.2|1183.95|1183.45|1184.75|1184.25|1179.2|1178.7|67
1693231200000|2023-08-28 14:00:00|1183.9|1183.4|1185.1|1184.6|1185.15|1184.65|1183.5|1183|13
1693296000000|2023-08-29 08:00:00|1185.9|1185.4|1186.4|1185.9|1187.4|1186.9|1185.8|1185.3|0
1693299600000|2023-08-29 09:00:00|1186.5|1186|1185.6|1185.1|1187.3|1186.8|1185.15|1184.65|12
1693303200000|2023-08-29 10:00:00|1185.65|1185.15|1183.75|1183.25|1186.25|1185.75|1183.55|1183.05|15
1693306800000|2023-08-29 11:00:00|1183.8|1183.3|1186.74|1186.24|1186.74|1186.24|1183.8|1183.3|55
1693310400000|2023-08-29 12:00:00|1186.84|1186.34|1187.74|1187.24|1188.19|1187.69|1186.64|1186.14|19
1693314000000|2023-08-29 13:00:00|1187.69|1187.19|1186.49|1185.99|1187.69|1187.19|1184.09|1183.59|55
1693317600000|2023-08-29 14:00:00|1186.54|1186.04|1184.59|1184.09|1186.79|1186.29|1183.99|1183.49|21
1693382400000|2023-08-30 08:00:00|1189.74|1189.24|1189.74|1189.24|1190.24|1189.74|1189.24|1188.74|0
1693386000000|2023-08-30 09:00:00|1189.84|1189.34|1190.14|1189.64|1191.14|1190.64|1189.34|1188.84|1
1693389600000|2023-08-30 10:00:00|1190.24|1189.74|1190.74|1190.24|1191.99|1191.49|1189.99|1189.49|1
1693393200000|2023-08-30 11:00:00|1190.69|1190.19|1191.37|1190.87|1192.12|1191.62|1190.29|1189.79|19
1693396800000|2023-08-30 12:00:00|1191.27|1190.77|1188.92|1188.42|1191.67|1191.17|1187.92|1187.42|3
1693400400000|2023-08-30 13:00:00|1188.87|1188.37|1189.67|1189.17|1191.37|1190.87|1188.62|1188.12|24
1693404000000|2023-08-30 14:00:00|1189.62|1189.12|1190.02|1189.52|1190.92|1190.42|1189.42|1188.92|22
1693465200000|2023-08-31 07:00:00|1189.47|1188.97|1192.8|1192.3|1193.4|1192.9|1188.37|1187.87|61
1693468800000|2023-08-31 08:00:00|1192.85|1192.35|1190.95|1190.45|1193.1|1192.6|1190.6|1190.1|0
1693472400000|2023-08-31 09:00:00|1191|1190.5|1192.15|1191.65|1192.7|1192.2|1190.1|1189.6|0
1693476000000|2023-08-31 10:00:00|1192.1|1191.6|1193.75|1193.25|1194.05|1193.55|1192.1|1191.6|2
1693479600000|2023-08-31 11:00:00|1193.65|1193.15|1194.81|1194.31|1194.81|1194.31|1193.45|1192.95|1
1693483200000|2023-08-31 12:00:00|1194.86|1194.36|1195.96|1195.46|1195.96|1195.46|1193.66|1193.16|34
1693486800000|2023-08-31 13:00:00|1196.01|1195.51|1194.81|1194.31|1196.71|1196.21|1192.36|1191.86|41
1693490400000|2023-08-31 14:00:00|1194.76|1194.26|1194.06|1193.56|1194.76|1194.26|1193.76|1193.26|137
1693551600000|2023-09-01 07:00:00|1204.49|1203.99|1203.74|1203.24|1205.24|1204.74|1203.36|1202.86|8
1693555200000|2023-09-01 08:00:00|1203.61|1203.11|1203.75|1203.25|1204.25|1203.75|1200.5|1200|28
1693558800000|2023-09-01 09:00:00|1203.88|1203.38|1205.5|1205|1205.88|1205.38|1203.75|1203.25|2
1693562400000|2023-09-01 10:00:00|1205.63|1205.13|1207|1206.5|1208.38|1207.88|1205.25|1204.75|6
1693566000000|2023-09-01 11:00:00|1206.88|1206.38|1207.77|1207.27|1208.88|1208.38|1206.75|1206.25|17
1693569600000|2023-09-01 12:00:00|1207.65|1207.15|1208.27|1207.77|1208.52|1208.02|1206.02|1205.52|19
1693573200000|2023-09-01 13:00:00|1208.15|1207.65|1205.52|1205.02|1209.27|1208.77|1205.27|1204.77|40
1693576800000|2023-09-01 14:00:00|1205.65|1205.15|1205.01|1204.51|1206.77|1206.27|1204.26|1203.76|16
1693814400000|2023-09-04 08:00:00|1209.26|1208.76|1211.76|1211.26|1211.76|1211.26|1208.63|1208.13|0
1693818000000|2023-09-04 09:00:00|1211.88|1211.38|1210.13|1209.63|1212.26|1211.76|1209.63|1209.13|0
1693821600000|2023-09-04 10:00:00|1210.01|1209.51|1210.63|1210.13|1210.63|1210.13|1208.63|1208.13|0
1693825200000|2023-09-04 11:00:00|1210.51|1210.01|1210.4|1209.9|1210.51|1210.01|1208.9|1208.4|20
1693828800000|2023-09-04 12:00:00|1210.28|1209.78|1209.4|1208.9|1210.9|1210.4|1207.9|1207.4|1
1693832400000|2023-09-04 13:00:00|1209.15|1208.65|1209.03|1208.53|1209.78|1209.28|1208.15|1207.65|33
1693836000000|2023-09-04 14:00:00|1209.15|1208.65|1207.17|1206.67|1209.15|1208.65|1206.92|1206.42|82
1693897200000|2023-09-05 07:00:00|1202.55|1202.05|1203.85|1203.35|1204.85|1204.35|1200.67|1200.17|180
1693900800000|2023-09-05 08:00:00|1204.1|1203.6|1207.1|1206.6|1207.35|1206.85|1203.22|1202.72|15
1693904400000|2023-09-05 09:00:00|1206.97|1206.47|1208.22|1207.72|1208.97|1208.47|1206.72|1206.22|1
1693908000000|2023-09-05 10:00:00|1207.97|1207.47|1206.85|1206.35|1207.97|1207.47|1206.22|1205.72|71
1693911600000|2023-09-05 11:00:00|1206.97|1206.47|1208.65|1208.15|1209.22|1208.72|1206.85|1206.35|0
1693915200000|2023-09-05 12:00:00|1208.53|1208.03|1209.83|1209.33|1210.2|1209.7|1208.4|1207.9|11
1693918800000|2023-09-05 13:00:00|1209.95|1209.45|1215.45|1214.95|1219.33|1218.83|1209.95|1209.45|92
1693922400000|2023-09-05 14:00:00|1215.33|1214.83|1213.62|1213.12|1217.2|1216.7|1213.62|1213.12|0
1693983600000|2023-09-06 07:00:00|1214.75|1214.25|1216.9|1216.4|1218.37|1217.87|1214.5|1214|136
1693987200000|2023-09-06 08:00:00|1217.03|1216.53|1212.53|1212.03|1219.53|1219.03|1211.53|1211.03|99
1693990800000|2023-09-06 09:00:00|1212.65|1212.15|1211.9|1211.4|1212.65|1212.15|1208.53|1208.03|11
1693994400000|2023-09-06 10:00:00|1212.03|1211.53|1211.53|1211.03|1213.4|1212.9|1211.4|1210.9|1
1693998000000|2023-09-06 11:00:00|1211.4|1210.9|1211.53|1211.03|1211.9|1211.4|1210.9|1210.4|5
1694001600000|2023-09-06 12:00:00|1211.4|1210.9|1212.49|1211.99|1213.48|1212.98|1210.62|1210.12|20
1694005200000|2023-09-06 13:00:00|1212.62|1212.12|1214.37|1213.87|1215.37|1214.87|1209.74|1209.24|16
1694008800000|2023-09-06 14:00:00|1214.12|1213.62|1214.51|1214.01|1215.12|1214.62|1213.76|1213.26|75
1694070000000|2023-09-07 07:00:00|1206.39|1205.89|1206.53|1206.03|1207.03|1206.53|1204.39|1203.89|128
1694073600000|2023-09-07 08:00:00|1206.4|1205.9|1205.15|1204.65|1208.4|1207.9|1204.15|1203.65|16
1694077200000|2023-09-07 09:00:00|1205.4|1204.9|1207.53|1207.03|1212.4|1211.9|1204.9|1204.4|31
1694080800000|2023-09-07 10:00:00|1207.65|1207.15|1206.78|1206.28|1208.53|1208.03|1206.65|1206.15|0
1694084400000|2023-09-07 11:00:00|1206.65|1206.15|1205.14|1204.64|1207.15|1206.65|1204.89|1204.39|7
1694088000000|2023-09-07 12:00:00|1204.89|1204.39|1205.39|1204.89|1206.89|1206.39|1204.77|1204.27|7
1694091600000|2023-09-07 13:00:00|1205.27|1204.77|1202.39|1201.89|1205.27|1204.77|1202.14|1201.64|33
1694095200000|2023-09-07 14:00:00|1202.52|1202.02|1205.46|1204.96|1205.96|1205.46|1202.14|1201.64|184
1694156400000|2023-09-08 07:00:00|1206.46|1205.96|1209.14|1208.64|1209.14|1208.64|1204.96|1204.46|6
1694160000000|2023-09-08 08:00:00|1209.39|1208.89|1208.14|1207.64|1210.89|1210.39|1207.39|1206.89|67
1694163600000|2023-09-08 09:00:00|1208.01|1207.51|1204.64|1204.14|1208.14|1207.64|1204.64|1204.14|38
1694167200000|2023-09-08 10:00:00|1204.76|1204.26|1208.64|1208.14|1208.64|1208.14|1203.76|1203.26|0
1694170800000|2023-09-08 11:00:00|1208.76|1208.26|1209.72|1209.22|1209.72|1209.22|1208.64|1208.14|57
1694174400000|2023-09-08 12:00:00|1209.84|1209.34|1209.34|1208.84|1210.84|1210.34|1208.97|1208.47|20
1694178000000|2023-09-08 13:00:00|1209.47|1208.97|1208.84|1208.34|1209.47|1208.97|1207.34|1206.84|27
1694181600000|2023-09-08 14:00:00|1208.59|1208.09|1208.82|1208.32|1210.47|1209.97|1208.57|1208.07|907
1694415600000|2023-09-11 07:00:00|1210.2|1209.7|1216.55|1216.05|1217.95|1217.45|1209.7|1209.2|99
1694419200000|2023-09-11 08:00:00|1216.3|1215.8|1214.8|1214.3|1217.55|1217.05|1214.55|1214.05|27
1694422800000|2023-09-11 09:00:00|1214.55|1214.05|1216.3|1215.8|1216.3|1215.8|1214.3|1213.8|0
1694426400000|2023-09-11 10:00:00|1216.55|1216.05|1217.8|1217.3|1218.05|1217.55|1216.05|1215.55|21
1694430000000|2023-09-11 11:00:00|1217.55|1217.05|1216.8|1216.3|1218.05|1217.55|1216.55|1216.05|87
1694433600000|2023-09-11 12:00:00|1217.05|1216.55|1216.25|1215.75|1218.3|1217.8|1215.8|1215.3|57
1694437200000|2023-09-11 13:00:00|1216.5|1216|1216.5|1216|1219|1218.5|1216|1215.5|71
1694440800000|2023-09-11 14:00:00|1216.62|1216.12|1218.06|1217.56|1218.06|1217.56|1215.87|1215.37|5
1694502000000|2023-09-12 07:00:00|1219.69|1219.19|1218.03|1217.53|1221.44|1220.94|1217.53|1217.03|33
1694505600000|2023-09-12 08:00:00|1217.9|1217.4|1218.03|1217.53|1220.03|1219.53|1217.53|1217.03|500
1694509200000|2023-09-12 09:00:00|1217.78|1217.28|1217.28|1216.78|1218.78|1218.28|1216.78|1216.28|406
1694512800000|2023-09-12 10:00:00|1217.03|1216.53|1218.03|1217.53|1218.53|1218.03|1217.03|1216.53|8783
1694516400000|2023-09-12 11:00:00|1218.28|1217.78|1217.32|1216.82|1218.53|1218.03|1216.4|1215.9|2156
1694520000000|2023-09-12 12:00:00|1217.2|1216.7|1216.82|1216.32|1217.95|1217.45|1216.07|1215.57|148
1694523600000|2023-09-12 13:00:00|1216.95|1216.45|1221.82|1221.32|1223.45|1222.95|1216.57|1216.07|90
1694527200000|2023-09-12 14:00:00|1221.95|1221.45|1221.44|1220.94|1222.07|1221.57|1220.2|1219.7|34
1694588400000|2023-09-13 07:00:00|1226.57|1226.07|1227.17|1226.67|1228.29|1227.79|1225.07|1224.57|50
1694592000000|2023-09-13 08:00:00|1226.92|1226.42|1223.67|1223.17|1227.17|1226.67|1222.42|1221.92|527
1694595600000|2023-09-13 09:00:00|1223.92|1223.42|1223.92|1223.42|1224.67|1224.17|1222.92|1222.42|619
1694599200000|2023-09-13 10:00:00|1223.67|1223.17|1224.17|1223.67|1224.42|1223.92|1222.17|1221.67|91
1694602800000|2023-09-13 11:00:00|1224.42|1223.92|1223.12|1222.62|1224.67|1224.17|1222.62|1222.12|0
1694606400000|2023-09-13 12:00:00|1223|1222.5|1223.62|1223.12|1224.62|1224.12|1221.25|1220.75|109
1694610000000|2023-09-13 13:00:00|1223.5|1223|1222.37|1221.87|1224.37|1223.87|1220.75|1220.25|270
1694613600000|2023-09-13 14:00:00|1222.75|1222.25|1220.42|1219.92|1223.25|1222.75|1220.3|1219.8|8
1694674800000|2023-09-14 07:00:00|1234.05|1233.55|1233.03|1232.53|1235.55|1235.05|1232.15|1231.65|227
1694678400000|2023-09-14 08:00:00|1232.78|1232.28|1233.4|1232.9|1235.4|1234.9|1232.53|1232.03|171
1694682000000|2023-09-14 09:00:00|1233.65|1233.15|1237.15|1236.65|1237.4|1236.9|1233.4|1232.9|10
1694685600000|2023-09-14 10:00:00|1237.28|1236.78|1240.65|1240.15|1241.53|1241.03|1237.15|1236.65|217
1694689200000|2023-09-14 11:00:00|1240.53|1240.03|1239.82|1239.32|1241.78|1241.28|1233.69|1233.19|42
1694692800000|2023-09-14 12:00:00|1240.07|1239.57|1241.69|1241.19|1241.82|1241.32|1237.94|1237.44|34
1694696400000|2023-09-14 13:00:00|1241.82|1241.32|1246.19|1245.69|1246.44|1245.94|1241.69|1241.19|35
1694700000000|2023-09-14 14:00:00|1246.07|1245.57|1244.56|1244.06|1246.19|1245.69|1244.31|1243.81|121
1694761200000|2023-09-15 07:00:00|1253.81|1253.31|1254.39|1253.89|1255.56|1255.06|1250.31|1249.81|100
1694764800000|2023-09-15 08:00:00|1254.14|1253.64|1252.89|1252.39|1255.01|1254.51|1252.39|1251.89|12
1694768400000|2023-09-15 09:00:00|1252.64|1252.14|1252.14|1251.64|1253.39|1252.89|1250.89|1250.39|4
1694772000000|2023-09-15 10:00:00|1251.89|1251.39|1253.64|1253.14|1253.64|1253.14|1251.64|1251.14|19
1694775600000|2023-09-15 11:00:00|1253.89|1253.39|1250.84|1250.34|1253.89|1253.39|1250.84|1250.34|40
1694779200000|2023-09-15 12:00:00|1250.72|1250.22|1250.84|1250.34|1252.47|1251.97|1250.34|1249.84|34
1694782800000|2023-09-15 13:00:00|1250.59|1250.09|1248.34|1247.84|1250.59|1250.09|1245.47|1244.97|66
1694786400000|2023-09-15 14:00:00|1248.47|1247.97|1247.95|1247.45|1249.34|1248.84|1247.45|1246.95|101
1695020400000|2023-09-18 07:00:00|1247.08|1246.58|1249.27|1248.77|1249.27|1248.77|1242.7|1242.2|42
1695024000000|2023-09-18 08:00:00|1249.52|1249.02|1246.02|1245.52|1249.52|1249.02|1245.52|1245.02|82
1695027600000|2023-09-18 09:00:00|1245.77|1245.27|1247.52|1247.02|1247.77|1247.27|1244.77|1244.27|58
1695031200000|2023-09-18 10:00:00|1247.27|1246.77|1246.77|1246.27|1248.52|1248.02|1246.27|1245.77|0
1695034800000|2023-09-18 11:00:00|1246.52|1246.02|1245.53|1245.03|1247.27|1246.77|1244.66|1244.16|66
1695038400000|2023-09-18 12:00:00|1245.41|1244.91|1248.16|1247.66|1248.16|1247.66|1245.16|1244.66|18
1695042000000|2023-09-18 13:00:00|1248.03|1247.53|1245.16|1244.66|1250.53|1250.03|1243.53|1243.03|8
1695045600000|2023-09-18 14:00:00|1245.28|1244.78|1246.18|1245.68|1247.18|1246.68|1245.28|1244.78|50
1695106800000|2023-09-19 07:00:00|1244.68|1244.18|1248.4|1247.9|1248.9|1248.4|1244.18|1243.68|1
1695110400000|2023-09-19 08:00:00|1248.15|1247.65|1250.4|1249.9|1250.65|1250.15|1247.65|1247.15|0
1695114000000|2023-09-19 09:00:00|1250.15|1249.65|1247.9|1247.4|1250.4|1249.9|1246.9|1246.4|1
1695117600000|2023-09-19 10:00:00|1247.65|1247.15|1248.9|1248.4|1249.65|1249.15|1247.65|1247.15|0
1695121200000|2023-09-19 11:00:00|1248.65|1248.15|1247.75|1247.25|1249.15|1248.65|1247.75|1247.25|2
1695124800000|2023-09-19 12:00:00|1247.88|1247.38|1247.38|1246.88|1248.63|1248.13|1246.88|1246.38|37
1695128400000|2023-09-19 13:00:00|1247.5|1247|1248.75|1248.25|1250.38|1249.88|1247.38|1246.88|42
1695132000000|2023-09-19 14:00:00|1249.13|1248.63|1248.52|1248.02|1249.13|1248.63|1246.77|1246.27|96
1695193200000|2023-09-20 07:00:00|1247.02|1246.52|1244.16|1243.66|1248.15|1247.65|1243.27|1242.77|62
1695196800000|2023-09-20 08:00:00|1243.91|1243.41|1244.41|1243.91|1244.41|1243.91|1240.16|1239.66|0
1695200400000|2023-09-20 09:00:00|1244.16|1243.66|1247.41|1246.91|1248.16|1247.66|1243.41|1242.91|10
1695204000000|2023-09-20 10:00:00|1247.66|1247.16|1250.41|1249.91|1250.41|1249.91|1247.16|1246.66|1
1695207600000|2023-09-20 11:00:00|1250.66|1250.16|1250.3|1249.8|1252.05|1251.55|1249.91|1249.41|29
1695211200000|2023-09-20 12:00:00|1250.42|1249.92|1249.55|1249.05|1252.05|1251.55|1249.17|1248.67|24
1695214800000|2023-09-20 13:00:00|1249.67|1249.17|1252.17|1251.67|1252.3|1251.8|1248.67|1248.17|28
1695218400000|2023-09-20 14:00:00|1252.3|1251.8|1253.29|1252.79|1254.17|1253.67|1252.17|1251.67|653
1695279600000|2023-09-21 07:00:00|1239.92|1239.42|1239.67|1239.17|1243.17|1242.67|1239.17|1238.67|10
1695283200000|2023-09-21 08:00:00|1239.79|1239.29|1235.92|1235.42|1240.67|1240.17|1234.67|1234.17|34
1695286800000|2023-09-21 09:00:00|1235.67|1235.17|1233.92|1233.42|1236.92|1236.42|1233.17|1232.67|0
1695290400000|2023-09-21 10:00:00|1234.17|1233.67|1232.92|1232.42|1235.67|1235.17|1232.17|1231.67|79
1695294000000|2023-09-21 11:00:00|1233.17|1232.67|1233.13|1232.63|1234.67|1234.17|1232.13|1231.63|0
1695297600000|2023-09-21 12:00:00|1232.88|1232.38|1237.75|1237.25|1237.75|1237.25|1232.38|1231.88|11
1695301200000|2023-09-21 13:00:00|1237.88|1237.38|1240.13|1239.63|1242.38|1241.88|1237.75|1237.25|100
1695304800000|2023-09-21 14:00:00|1240.38|1239.88|1240.25|1239.75|1241.5|1241|1238.5|1238|589
1695366000000|2023-09-22 07:00:00|1230.75|1230.25|1229.36|1228.86|1232.75|1232.25|1228.75|1228.25|184
1695369600000|2023-09-22 08:00:00|1229.61|1229.11|1229.61|1229.11|1232.11|1231.61|1227.86|1227.36|30
1695373200000|2023-09-22 09:00:00|1229.86|1229.36|1230.98|1230.48|1231.61|1231.11|1228.36|1227.86|30
1695376800000|2023-09-22 10:00:00|1231.11|1230.61|1234.61|1234.11|1235.11|1234.61|1230.98|1230.48|1
1695380400000|2023-09-22 11:00:00|1234.86|1234.36|1235.47|1234.97|1235.86|1235.36|1233.86|1233.36|10
1695384000000|2023-09-22 12:00:00|1235.72|1235.22|1233.72|1233.22|1236.47|1235.97|1233.47|1232.97|0
1695387600000|2023-09-22 13:00:00|1233.97|1233.47|1234.97|1234.47|1236.34|1235.84|1232.72|1232.22|136
1695391200000|2023-09-22 14:00:00|1234.84|1234.34|1235.8|1235.3|1236.84|1236.34|1234.84|1234.34|6
1695625200000|2023-09-25 07:00:00|1231.05|1230.55|1232.97|1232.47|1234.8|1234.3|1230.8|1230.3|1
1695628800000|2023-09-25 08:00:00|1233.22|1232.72|1227.22|1226.72|1233.97|1233.47|1226.59|1226.09|0
1695632400000|2023-09-25 09:00:00|1226.97|1226.47|1228.72|1228.22|1229.22|1228.72|1226.47|1225.97|0
1695636000000|2023-09-25 10:00:00|1228.47|1227.97|1225.97|1225.47|1228.72|1228.22|1225.47|1224.97|0
1695639600000|2023-09-25 11:00:00|1226.22|1225.72|1224.5|1224|1227.22|1226.72|1224.25|1223.75|5
1695643200000|2023-09-25 12:00:00|1224.37|1223.87|1223.12|1222.62|1225.25|1224.75|1221|1220.5|14
1695646800000|2023-09-25 13:00:00|1223.25|1222.75|1225.12|1224.62|1225.25|1224.75|1220.75|1220.25|72
1695650400000|2023-09-25 14:00:00|1224.75|1224.25|1224.28|1223.78|1225.15|1224.65|1224|1223.5|298
1695711600000|2023-09-26 07:00:00|1220.28|1219.78|1218.85|1218.35|1220.78|1220.28|1214.28|1213.78|14
1695715200000|2023-09-26 08:00:00|1219.1|1218.6|1223.1|1222.6|1223.85|1223.35|1218.6|1218.1|5
1695718800000|2023-09-26 09:00:00|1223.35|1222.85|1222.1|1221.6|1224.35|1223.85|1222.1|1221.6|10
1695722400000|2023-09-26 10:00:00|1221.85|1221.35|1218.85|1218.35|1222.35|1221.85|1218.35|1217.85|0
1695726000000|2023-09-26 11:00:00|1219.1|1218.6|1221.55|1221.05|1221.67|1221.17|1218.85|1218.35|21
1695729600000|2023-09-26 12:00:00|1221.67|1221.17|1221.3|1220.8|1223.05|1222.55|1220.67|1220.17|27
1695733200000|2023-09-26 13:00:00|1220.8|1220.3|1225.55|1225.05|1226.05|1225.55|1219.05|1218.55|65
1695736800000|2023-09-26 14:00:00|1225.8|1225.3|1219.1|1218.6|1225.8|1225.3|1219.1|1218.6|3
1695798000000|2023-09-27 07:00:00|1221.23|1220.73|1230.22|1229.72|1230.47|1229.97|1221.23|1220.73|18
1695801600000|2023-09-27 08:00:00|1230.34|1229.84|1228.34|1227.84|1231.72|1231.22|1228.09|1227.59|0
1695805200000|2023-09-27 09:00:00|1228.22|1227.72|1230.72|1230.22|1232.72|1232.22|1228.22|1227.72|0
1695808800000|2023-09-27 10:00:00|1230.59|1230.09|1231.59|1231.09|1233.09|1232.59|1230.59|1230.09|0
1695812400000|2023-09-27 11:00:00|1231.47|1230.97|1232.97|1232.47|1234.22|1233.72|1231.34|1230.84|0
1695816000000|2023-09-27 12:00:00|1233.09|1232.59|1235.09|1234.59|1235.22|1234.72|1231.09|1230.59|26
1695819600000|2023-09-27 13:00:00|1234.97|1234.47|1237.59|1237.09|1238.59|1238.09|1234.09|1233.59|37
1695823200000|2023-09-27 14:00:00|1237.72|1237.22|1235.81|1235.31|1238.47|1237.97|1235.81|1235.31|71
1695884400000|2023-09-28 07:00:00|1241.81|1241.31|1244.68|1244.18|1245.68|1245.18|1241.06|1240.56|0
1695888000000|2023-09-28 08:00:00|1244.43|1243.93|1239.68|1239.18|1244.68|1244.18|1236.68|1236.18|2
1695891600000|2023-09-28 09:00:00|1239.93|1239.43|1236.93|1236.43|1240.43|1239.93|1233.68|1233.18|0
1695895200000|2023-09-28 10:00:00|1236.68|1236.18|1238.93|1238.43|1239.68|1239.18|1236.43|1235.93|0
1695898800000|2023-09-28 11:00:00|1238.68|1238.18|1234.12|1233.62|1239.68|1239.18|1233.62|1233.12|2
1695902400000|2023-09-28 12:00:00|1233.87|1233.37|1234.37|1233.87|1236.12|1235.62|1233.37|1232.87|11
1695906000000|2023-09-28 13:00:00|1234.24|1233.74|1232.99|1232.49|1234.74|1234.24|1230.74|1230.24|75
1695909600000|2023-09-28 14:00:00|1233.12|1232.62|1232.26|1231.76|1235.26|1234.76|1232.13|1231.63|210
1695970800000|2023-09-29 07:00:00|1243.76|1243.26|1241.19|1240.69|1246.01|1245.51|1240.44|1239.94|1
1695974400000|2023-09-29 08:00:00|1240.94|1240.44|1240.44|1239.94|1242.44|1241.94|1238.94|1238.44|0
1695978000000|2023-09-29 09:00:00|1240.69|1240.19|1242.69|1242.19|1243.19|1242.69|1239.69|1239.19|0
1695981600000|2023-09-29 10:00:00|1242.94|1242.44|1242.44|1241.94|1243.94|1243.44|1241.69|1241.19|3
1695985200000|2023-09-29 11:00:00|1242.31|1241.81|1240.78|1240.28|1242.41|1241.91|1240.53|1240.03|0
1695988800000|2023-09-29 12:00:00|1240.66|1240.16|1241.91|1241.41|1242.28|1241.78|1240.41|1239.91|14
1695992400000|2023-09-29 13:00:00|1241.78|1241.28|1239.03|1238.53|1241.91|1241.41|1238.03|1237.53|101
1695996000000|2023-09-29 14:00:00|1239.16|1238.66|1236.23|1235.73|1239.66|1239.16|1235.11|1234.61|256
1696230000000|2023-10-02 07:00:00|1238.61|1238.11|1242.27|1241.77|1243.86|1243.36|1238.61|1238.11|3
1696233600000|2023-10-02 08:00:00|1242.02|1241.52|1241.02|1240.52|1242.27|1241.77|1240.02|1239.52|0
1696237200000|2023-10-02 09:00:00|1241.27|1240.77|1239.52|1239.02|1241.52|1241.02|1238.27|1237.77|22
1696240800000|2023-10-02 10:00:00|1239.27|1238.77|1237.77|1237.27|1240.52|1240.02|1237.77|1237.27|0
1696244400000|2023-10-02 11:00:00|1238.02|1237.52|1236.6|1236.1|1239.27|1238.77|1236.1|1235.6|19
1696248000000|2023-10-02 12:00:00|1236.35|1235.85|1234.35|1233.85|1236.98|1236.48|1234.35|1233.85|86
1696251600000|2023-10-02 13:00:00|1234.48|1233.98|1229.23|1228.73|1235.48|1234.98|1225.6|1225.1|167
1696255200000|2023-10-02 14:00:00|1229.1|1228.6|1224.93|1224.43|1229.23|1228.73|1224.68|1224.18|10
1696316400000|2023-10-03 07:00:00|1216.43|1215.93|1220.72|1220.22|1221.72|1221.22|1215.56|1215.06|40
1696320000000|2023-10-03 08:00:00|1220.97|1220.47|1221.72|1221.22|1223.47|1222.97|1218.22|1217.72|37
1696323600000|2023-10-03 09:00:00|1221.97|1221.47|1216.47|1215.97|1222.47|1221.97|1216.22|1215.72|11
1696327200000|2023-10-03 10:00:00|1216.72|1216.22|1215.22|1214.72|1218.97|1218.47|1214.97|1214.47|0
1696330800000|2023-10-03 11:00:00|1214.97|1214.47|1210.93|1210.43|1214.97|1214.47|1210.93|1210.43|16
1696334400000|2023-10-03 12:00:00|1210.81|1210.31|1208.43|1207.93|1212.43|1211.93|1207.93|1207.43|37
1696338000000|2023-10-03 13:00:00|1208.18|1207.68|1209.06|1208.56|1211.93|1211.43|1207.06|1206.56|308
1696341600000|2023-10-03 14:00:00|1208.93|1208.43|1209.07|1208.57|1210.57|1210.07|1207.81|1207.31|41
1696402800000|2023-10-04 07:00:00|1200.82|1200.32|1204.68|1204.18|1206.32|1205.82|1197.47|1196.97|105
1696406400000|2023-10-04 08:00:00|1204.43|1203.93|1210.31|1209.81|1210.68|1210.18|1202.68|1202.18|70
1696410000000|2023-10-04 09:00:00|1210.18|1209.68|1207.31|1206.81|1210.18|1209.68|1205.31|1204.81|21
1696413600000|2023-10-04 10:00:00|1207.43|1206.93|1204.68|1204.18|1208.68|1208.18|1203.93|1203.43|8
1696417200000|2023-10-04 11:00:00|1204.56|1204.06|1202.59|1202.09|1205.18|1204.68|1202.09|1201.59|1
1696420800000|2023-10-04 12:00:00|1202.72|1202.22|1201.97|1201.47|1204.59|1204.09|1200.09|1199.59|18
1696424400000|2023-10-04 13:00:00|1201.72|1201.22|1197.29|1196.79|1202.59|1202.09|1194.19|1193.69|17
1696428000000|2023-10-04 14:00:00|1197.24|1196.74|1191.63|1191.13|1197.52|1197.02|1191.48|1190.98|325
1696489200000|2023-10-05 07:00:00|1186.68|1186.18|1187.33|1186.83|1194.28|1193.78|1185.23|1184.73|64
1696492800000|2023-10-05 08:00:00|1187.23|1186.73|1186.03|1185.53|1194.08|1193.58|1186.03|1185.53|20
1696496400000|2023-10-05 09:00:00|1185.98|1185.48|1187.33|1186.83|1187.83|1187.33|1183.53|1183.03|9
1696500000000|2023-10-05 10:00:00|1187.38|1186.88|1186.83|1186.33|1188.73|1188.23|1185.08|1184.58|2
1696503600000|2023-10-05 11:00:00|1186.88|1186.38|1191.92|1191.42|1191.97|1191.47|1186.88|1186.38|16
1696507200000|2023-10-05 12:00:00|1191.97|1191.47|1189.57|1189.07|1195.47|1194.97|1189.57|1189.07|18
1696510800000|2023-10-05 13:00:00|1189.52|1189.02|1195.17|1194.67|1195.97|1195.47|1188.47|1187.97|39
1696514400000|2023-10-05 14:00:00|1195.42|1194.92|1196.41|1195.91|1197.16|1196.66|1193.87|1193.37|120
1696575600000|2023-10-06 07:00:00|1189.81|1189.31|1194.46|1193.96|1196.31|1195.81|1189.81|1189.31|39
1696579200000|2023-10-06 08:00:00|1194.41|1193.91|1193.41|1192.91|1194.46|1193.96|1191.81|1191.31|23
1696582800000|2023-10-06 09:00:00|1193.46|1192.96|1197.89|1197.39|1198.49|1197.99|1192.46|1191.96|27
1696586400000|2023-10-06 10:00:00|1197.99|1197.49|1198.49|1197.99|1199.99|1199.49|1197.51|1197.01|24
1696590000000|2023-10-06 11:00:00|1198.36|1197.86|1198.66|1198.16|1200.24|1199.74|1197.74|1197.24|23
1696593600000|2023-10-06 12:00:00|1198.79|1198.29|1195.96|1195.46|1199.16|1198.66|1193.46|1192.96|29
1696597200000|2023-10-06 13:00:00|1195.91|1195.41|1195.36|1194.86|1200.29|1199.79|1192.71|1192.21|71
1696600800000|2023-10-06 14:00:00|1195.21|1194.71|1194.79|1194.29|1197.76|1197.26|1194.39|1193.89|10
1696834800000|2023-10-09 07:00:00|1209.72|1209.22|1213.1|1212.6|1213.6|1213.1|1208.47|1207.97|46
1696838400000|2023-10-09 08:00:00|1213.35|1212.85|1216.35|1215.85|1216.85|1216.35|1211.1|1210.6|28
1696842000000|2023-10-09 09:00:00|1216.6|1216.1|1216.72|1216.22|1217.35|1216.85|1214.35|1213.85|14
1696845600000|2023-10-09 10:00:00|1216.85|1216.35|1215.97|1215.47|1217.35|1216.85|1213.47|1212.97|18
1696849200000|2023-10-09 11:00:00|1216.1|1215.6|1216.51|1216.01|1217.6|1217.1|1215.35|1214.85|6
1696852800000|2023-10-09 12:00:00|1216.63|1216.13|1218.38|1217.88|1219.01|1218.51|1216.51|1216.01|62
1696856400000|2023-10-09 13:00:00|1218.51|1218.01|1223.51|1223.01|1225.38|1224.88|1217.38|1216.88|87
1696860000000|2023-10-09 14:00:00|1223.63|1223.13|1224.68|1224.18|1227.05|1226.55|1223.63|1223.13|29
1696921200000|2023-10-10 07:00:00|1224.43|1223.93|1234.33|1233.83|1234.83|1234.33|1221.93|1221.43|53
1696924800000|2023-10-10 08:00:00|1234.45|1233.95|1239.95|1239.45|1240.33|1239.83|1233.2|1232.7|27
1696928400000|2023-10-10 09:00:00|1240.2|1239.7|1237.7|1237.2|1241.2|1240.7|1236.83|1236.33|15
1696932000000|2023-10-10 10:00:00|1237.58|1237.08|1236.2|1235.7|1238.33|1237.83|1235.2|1234.7|5
1696935600000|2023-10-10 11:00:00|1236.33|1235.83|1236.74|1236.24|1237.24|1236.74|1235.2|1234.7|11
1696939200000|2023-10-10 12:00:00|1236.87|1236.37|1237.24|1236.74|1238.74|1238.24|1236.24|1235.74|7
1696942800000|2023-10-10 13:00:00|1237.37|1236.87|1238.74|1238.24|1240.74|1240.24|1236.37|1235.87|66
1696946400000|2023-10-10 14:00:00|1238.99|1238.49|1241.95|1241.45|1242.95|1242.45|1238.87|1238.37|32
1697007600000|2023-10-11 07:00:00|1245.83|1245.33|1248.13|1247.63|1250.08|1249.58|1245.58|1245.08|9
1697011200000|2023-10-11 08:00:00|1247.88|1247.38|1246.88|1246.38|1248.5|1248|1244.63|1244.13|4
1697014800000|2023-10-11 09:00:00|1247|1246.5|1239.88|1239.38|1247.63|1247.13|1239.38|1238.88|1
1697018400000|2023-10-11 10:00:00|1240.13|1239.63|1244.88|1244.38|1246.38|1245.88|1240.13|1239.63|0
1697022000000|2023-10-11 11:00:00|1244.63|1244.13|1246.54|1246.04|1247.13|1246.63|1244.38|1243.88|32
1697025600000|2023-10-11 12:00:00|1246.67|1246.17|1244.42|1243.92|1248.17|1247.67|1244.29|1243.79|40
1697029200000|2023-10-11 13:00:00|1244.04|1243.54|1241.42|1240.92|1244.92|1244.42|1239.79|1239.29|54
1697032800000|2023-10-11 14:00:00|1241.54|1241.04|1239.72|1239.22|1242.92|1242.42|1239.72|1239.22|5
1697094000000|2023-10-12 07:00:00|1239.47|1238.97|1248.09|1247.59|1248.09|1247.59|1239.47|1238.97|48
1697097600000|2023-10-12 08:00:00|1247.97|1247.47|1250.84|1250.34|1250.84|1250.34|1246.84|1246.34|113
1697101200000|2023-10-12 09:00:00|1250.72|1250.22|1251.97|1251.47|1252.84|1252.34|1250.09|1249.59|61
1697104800000|2023-10-12 10:00:00|1252.09|1251.59|1251.34|1250.84|1252.97|1252.47|1250.97|1250.47|51
1697108400000|2023-10-12 11:00:00|1251.22|1250.72|1256.85|1256.35|1256.85|1256.35|1251.09|1250.59|61
1697112000000|2023-10-12 12:00:00|1256.73|1256.23|1258.48|1257.98|1259.85|1259.35|1255.73|1255.23|67
1697115600000|2023-10-12 13:00:00|1258.35|1257.85|1255.1|1254.6|1258.48|1257.98|1254.35|1253.85|136
1697119200000|2023-10-12 14:00:00|1254.98|1254.48|1254.3|1253.8|1255.85|1255.35|1254.3|1253.8|148
1697180400000|2023-10-13 07:00:00|1258.17|1257.67|1260.89|1260.39|1263.67|1263.17|1257.55|1257.05|103
1697184000000|2023-10-13 08:00:00|1261.14|1260.64|1255.26|1254.76|1261.89|1261.39|1254.89|1254.39|28
1697187600000|2023-10-13 09:00:00|1255.39|1254.89|1255.26|1254.76|1256.76|1256.26|1254.76|1254.26|5
1697191200000|2023-10-13 10:00:00|1255.14|1254.64|1257.64|1257.14|1257.89|1257.39|1254.39|1253.89|29
1697194800000|2023-10-13 11:00:00|1257.76|1257.26|1258.08|1257.58|1259.14|1258.64|1255.76|1255.26|13
1697198400000|2023-10-13 12:00:00|1258.21|1257.71|1258.46|1257.96|1259.46|1258.96|1256.46|1255.96|54
1697202000000|2023-10-13 13:00:00|1258.33|1257.83|1260.33|1259.83|1262.21|1261.71|1257.33|1256.83|92
1697205600000|2023-10-13 14:00:00|1260.21|1259.71|1258.08|1257.58|1260.83|1260.33|1257.95|1257.45|31
1697439600000|2023-10-16 07:00:00|1268.33|1267.83|1263.42|1262.92|1268.45|1267.95|1260.7|1260.2|76
1697443200000|2023-10-16 08:00:00|1263.3|1262.8|1266.92|1266.42|1268.8|1268.3|1261.92|1261.42|10
1697446800000|2023-10-16 09:00:00|1267.05|1266.55|1268.05|1267.55|1269.42|1268.92|1266.92|1266.42|4
1697450400000|2023-10-16 10:00:00|1268.17|1267.67|1266.42|1265.92|1268.42|1267.92|1265.92|1265.42|33
1697454000000|2023-10-16 11:00:00|1266.3|1265.8|1265.03|1264.53|1266.42|1265.92|1263.42|1262.92|44
1697457600000|2023-10-16 12:00:00|1265.28|1264.78|1266.41|1265.91|1267.91|1267.41|1265.28|1264.78|72
1697461200000|2023-10-16 13:00:00|1266.03|1265.53|1262.28|1261.78|1266.66|1266.16|1261.41|1260.91|56
1697464800000|2023-10-16 14:00:00|1262.41|1261.91|1264.49|1263.99|1265.12|1264.62|1259.53|1259.03|264
1697526000000|2023-10-17 07:00:00|1260.12|1259.62|1260.03|1259.53|1261.74|1261.24|1256.24|1255.74|2209
1697529600000|2023-10-17 08:00:00|1259.9|1259.4|1256.53|1256.03|1260.53|1260.03|1254.65|1254.15|719
1697533200000|2023-10-17 09:00:00|1256.4|1255.9|1257.4|1256.9|1258.4|1257.9|1256.15|1255.65|17
1697536800000|2023-10-17 10:00:00|1257.9|1257.4|1258.4|1257.9|1258.9|1258.4|1255.4|1254.9|8584
1697540400000|2023-10-17 11:00:00|1258.28|1257.78|1257.03|1256.53|1258.53|1258.03|1255.9|1255.4|11
1697544000000|2023-10-17 12:00:00|1256.91|1256.41|1254.66|1254.16|1259.28|1258.78|1254.66|1254.16|58
1697547600000|2023-10-17 13:00:00|1254.91|1254.41|1258.03|1257.53|1262.28|1261.78|1253.28|1252.78|160
1697551200000|2023-10-17 14:00:00|1258.16|1257.66|1258.87|1258.37|1259.37|1258.87|1257.78|1257.28|46
1697612400000|2023-10-18 07:00:00|1260.62|1260.12|1258.69|1258.19|1261.12|1260.62|1254.87|1254.37|348
1697616000000|2023-10-18 08:00:00|1258.81|1258.31|1260.94|1260.44|1260.94|1260.44|1256.19|1255.69|28
1697619600000|2023-10-18 09:00:00|1260.81|1260.31|1262.56|1262.06|1262.94|1262.44|1259.19|1258.69|0
1697623200000|2023-10-18 10:00:00|1262.81|1262.31|1263.81|1263.31|1264.44|1263.94|1261.94|1261.44|0
1697626800000|2023-10-18 11:00:00|1263.94|1263.44|1261.72|1261.22|1264.44|1263.94|1261.6|1261.1|210
1697630400000|2023-10-18 12:00:00|1261.6|1261.1|1260.22|1259.72|1262.72|1262.22|1260.22|1259.72|8
1697634000000|2023-10-18 13:00:00|1260.1|1259.6|1261.47|1260.97|1264.1|1263.6|1258.97|1258.47|128
1697637600000|2023-10-18 14:00:00|1261.6|1261.1|1260.8|1260.3|1263.1|1262.6|1259.8|1259.3|15
1697698800000|2023-10-19 07:00:00|1250.68|1250.18|1242.23|1241.73|1250.93|1250.43|1241.35|1240.85|87
1697702400000|2023-10-19 08:00:00|1242.1|1241.6|1242.11|1241.61|1243.49|1242.99|1239.99|1239.49|138
1697706000000|2023-10-19 09:00:00|1242.49|1241.99|1241.61|1241.11|1242.74|1242.24|1239.99|1239.49|194
1697709600000|2023-10-19 10:00:00|1241.74|1241.24|1240.19|1239.69|1241.99|1241.49|1236.81|1236.31|166
1697713200000|2023-10-19 11:00:00|1240.44|1239.94|1240.52|1240.02|1241.02|1240.52|1238.77|1238.27|1
1697716800000|2023-10-19 12:00:00|1240.27|1239.77|1240.52|1240.02|1241.02|1240.52|1239.52|1239.02|138
1697720400000|2023-10-19 13:00:00|1240.27|1239.77|1237.64|1237.14|1241.52|1241.02|1236.27|1235.77|19
1697724000000|2023-10-19 14:00:00|1237.77|1237.27|1238.59|1238.09|1238.59|1238.09|1236.71|1236.21|480
1697785200000|2023-10-20 07:00:00|1225.84|1225.34|1228.04|1227.54|1230.09|1229.59|1224.46|1223.96|124
1697788800000|2023-10-20 08:00:00|1228.17|1227.67|1232.04|1231.54|1233.42|1232.92|1227.54|1227.04|92
1697792400000|2023-10-20 09:00:00|1232.17|1231.67|1227.54|1227.04|1232.29|1231.79|1225.92|1225.42|25
1697796000000|2023-10-20 10:00:00|1227.67|1227.17|1228.42|1227.92|1228.79|1228.29|1225.79|1225.29|27
1697799600000|2023-10-20 11:00:00|1228.54|1228.04|1228.19|1227.69|1229.79|1229.29|1226.56|1226.06|46
1697803200000|2023-10-20 12:00:00|1228.06|1227.56|1226.56|1226.06|1228.31|1227.81|1225.06|1224.56|1
1697806800000|2023-10-20 13:00:00|1226.69|1226.19|1223.56|1223.06|1228.94|1228.44|1222.31|1221.81|86
1697810400000|2023-10-20 14:00:00|1223.69|1223.19|1219.22|1218.72|1224.56|1224.06|1219.22|1218.72|124
1698044400000|2023-10-23 07:00:00|1212.1|1211.6|1211.54|1211.04|1214.85|1214.35|1211.1|1210.6|45
1698048000000|2023-10-23 08:00:00|1211.67|1211.17|1215.04|1214.54|1215.04|1214.54|1209.17|1208.67|18
1698051600000|2023-10-23 09:00:00|1214.92|1214.42|1207.79|1207.29|1215.54|1215.04|1207.79|1207.29|10
1698055200000|2023-10-23 10:00:00|1207.67|1207.17|1207.17|1206.67|1210.67|1210.17|1206.54|1206.04|5
1698058800000|2023-10-23 11:00:00|1207.42|1206.92|1207.52|1207.02|1208.52|1208.02|1205.17|1204.67|19
1698062400000|2023-10-23 12:00:00|1207.65|1207.15|1209.77|1209.27|1212.02|1211.52|1207.52|1207.02|13
1698066000000|2023-10-23 13:00:00|1209.9|1209.4|1205.02|1204.52|1211.15|1210.65|1203.15|1202.65|45
1698069600000|2023-10-23 14:00:00|1204.9|1204.4|1205.56|1205.06|1205.94|1205.44|1203.77|1203.27|5
1698130800000|2023-10-24 07:00:00|1203.44|1202.94|1209.43|1208.93|1212.81|1212.31|1203.44|1202.94|69
1698134400000|2023-10-24 08:00:00|1209.56|1209.06|1209.68|1209.18|1210.31|1209.81|1204.93|1204.43|38
1698138000000|2023-10-24 09:00:00|1209.56|1209.06|1211.93|1211.43|1212.31|1211.81|1208.18|1207.68|70
1698141600000|2023-10-24 10:00:00|1211.81|1211.31|1212.18|1211.68|1213.81|1213.31|1211.68|1211.18|11
1698145200000|2023-10-24 11:00:00|1212.06|1211.56|1211.52|1211.02|1213.18|1212.68|1210.89|1210.39|13
1698148800000|2023-10-24 12:00:00|1211.39|1210.89|1212.14|1211.64|1213.27|1212.77|1209.39|1208.89|49
1698152400000|2023-10-24 13:00:00|1212.02|1211.52|1210.02|1209.52|1212.52|1212.02|1207.14|1206.64|54
1698156000000|2023-10-24 14:00:00|1210.14|1209.64|1212.21|1211.71|1212.71|1212.21|1208.77|1208.27|713
1698217200000|2023-10-25 07:00:00|1213.96|1213.46|1213.1|1212.6|1216.21|1215.71|1210.08|1209.58|99
1698220800000|2023-10-25 08:00:00|1212.85|1212.35|1213.47|1212.97|1215.6|1215.1|1209.72|1209.22|25
1698224400000|2023-10-25 09:00:00|1213.35|1212.85|1214.85|1214.35|1215.1|1214.6|1210.97|1210.47|51
1698228000000|2023-10-25 10:00:00|1214.72|1214.22|1216.1|1215.6|1216.6|1216.1|1213.47|1212.97|11
1698231600000|2023-10-25 11:00:00|1215.97|1215.47|1215.94|1215.44|1216.47|1215.97|1215.06|1214.56|0
1698235200000|2023-10-25 12:00:00|1216.19|1215.69|1215.56|1215.06|1218.44|1217.94|1215.56|1215.06|0
1698238800000|2023-10-25 13:00:00|1215.44|1214.94|1211.94|1211.44|1217.19|1216.69|1211.31|1210.81|24
1698242400000|2023-10-25 14:00:00|1212.06|1211.56|1208.99|1208.49|1212.31|1211.81|1208.61|1208.11|206
1698303600000|2023-10-26 07:00:00|1208.74|1208.24|1208.94|1208.44|1211.44|1210.94|1203.11|1202.61|113
1698307200000|2023-10-26 08:00:00|1209.07|1208.57|1205.57|1205.07|1210.19|1209.69|1202.82|1202.32|87
1698310800000|2023-10-26 09:00:00|1205.69|1205.19|1208.32|1207.82|1209.94|1209.44|1204.44|1203.94|0
1698314400000|2023-10-26 10:00:00|1208.57|1208.07|1204.69|1204.19|1208.82|1208.32|1202.94|1202.44|0
1698318000000|2023-10-26 11:00:00|1204.57|1204.07|1202.62|1202.12|1204.57|1204.07|1199.57|1199.07|57
1698321600000|2023-10-26 12:00:00|1202.49|1201.99|1202.12|1201.62|1205.74|1205.24|1199.12|1198.62|11
1698325200000|2023-10-26 13:00:00|1202.37|1201.87|1204.74|1204.24|1204.87|1204.37|1199.24|1198.74|73
1698328800000|2023-10-26 14:00:00|1204.62|1204.12|1202.72|1202.22|1205.49|1204.99|1202.09|1201.59|174
1698390000000|2023-10-27 07:00:00|1216.97|1216.47|1216.97|1216.47|1218.72|1218.22|1216.09|1215.59|33
1698393600000|2023-10-27 08:00:00|1216.72|1216.22|1222.97|1222.47|1223.22|1222.72|1216.22|1215.72|9
1698397200000|2023-10-27 09:00:00|1223.22|1222.72|1224.72|1224.22|1225.97|1225.47|1222.72|1222.22|0
1698400800000|2023-10-27 10:00:00|1224.97|1224.47|1221.47|1220.97|1226.22|1225.72|1221.22|1220.72|11
1698404400000|2023-10-27 11:00:00|1221.22|1220.72|1217.16|1216.66|1221.22|1220.72|1217.16|1216.66|0
1698408000000|2023-10-27 12:00:00|1217.28|1216.78|1219.66|1219.16|1220.41|1219.91|1216.66|1216.16|6
1698411600000|2023-10-27 13:00:00|1219.91|1219.41|1212.91|1212.41|1221.41|1220.91|1211.16|1210.66|18
1698415200000|2023-10-27 14:00:00|1213.16|1212.66|1213.74|1213.24|1215.62|1215.12|1209.91|1209.41|109
1698652800000|2023-10-30 08:00:00|1212.12|1211.62|1220.79|1220.29|1220.99|1220.49|1212.12|1211.62|124
1698656400000|2023-10-30 09:00:00|1220.41|1219.91|1223.16|1222.66|1223.79|1223.29|1219.16|1218.66|36
1698660000000|2023-10-30 10:00:00|1223.04|1222.54|1226.41|1225.91|1227.04|1226.54|1222.91|1222.41|11
1698663600000|2023-10-30 11:00:00|1226.54|1226.04|1230.16|1229.66|1230.79|1230.29|1225.91|1225.41|9
1698667200000|2023-10-30 12:00:00|1230.04|1229.54|1226.71|1226.21|1230.04|1229.54|1226.59|1226.09|17
1698670800000|2023-10-30 13:00:00|1226.84|1226.34|1228.21|1227.71|1229.71|1229.21|1226.21|1225.71|55
1698674400000|2023-10-30 14:00:00|1228.09|1227.59|1220.21|1219.71|1229.21|1228.71|1219.71|1219.21|56
1698678000000|2023-10-30 15:00:00|1219.96|1219.46|1220.18|1219.68|1221.68|1221.18|1219.96|1219.46|7
1698739200000|2023-10-31 08:00:00|1221.81|1221.31|1223.58|1223.08|1224.33|1223.83|1220.06|1219.56|1
1698742800000|2023-10-31 09:00:00|1223.33|1222.83|1225.58|1225.08|1226.08|1225.58|1222.58|1222.08|22
1698746400000|2023-10-31 10:00:00|1225.33|1224.83|1227.45|1226.95|1227.45|1226.95|1224.45|1223.95|11
1698750000000|2023-10-31 11:00:00|1227.33|1226.83|1227.45|1226.95|1228.2|1227.7|1225.95|1225.45|0
1698753600000|2023-10-31 12:00:00|1227.58|1227.08|1226.18|1225.68|1228.83|1228.33|1225.2|1224.7|11
1698757200000|2023-10-31 13:00:00|1226.06|1225.56|1224.68|1224.18|1227.56|1227.06|1221.93|1221.43|15
1698760800000|2023-10-31 14:00:00|1224.81|1224.31|1228.81|1228.31|1231.93|1231.43|1224.81|1224.31|81
1698764400000|2023-10-31 15:00:00|1228.56|1228.06|1229.23|1228.73|1230.23|1229.73|1228.18|1227.68|199
1698825600000|2023-11-01 08:00:00|1226.98|1226.48|1220.6|1220.1|1226.98|1226.48|1217.6|1217.1|174
1698829200000|2023-11-01 09:00:00|1220.73|1220.23|1224.01|1223.51|1226.01|1225.51|1220.73|1220.23|57
1698832800000|2023-11-01 10:00:00|1224.14|1223.64|1222.26|1221.76|1225.39|1224.89|1220.51|1220.01|23
1698836400000|2023-11-01 11:00:00|1222.39|1221.89|1222.51|1222.01|1223.89|1223.39|1221.51|1221.01|4
1698840000000|2023-11-01 12:00:00|1222.64|1222.14|1224.09|1223.59|1225.84|1225.34|1222.26|1221.76|24
1698843600000|2023-11-01 13:00:00|1224.21|1223.71|1228.84|1228.34|1228.96|1228.46|1223.71|1223.21|60
1698847200000|2023-11-01 14:00:00|1229.59|1229.09|1229.46|1228.96|1229.96|1229.46|1225.96|1225.46|59
1698850800000|2023-11-01 15:00:00|1229.34|1228.84|1227.65|1227.15|1229.96|1229.46|1227.03|1226.53|136
1698912000000|2023-11-02 08:00:00|1229.28|1228.78|1230.72|1230.22|1233.47|1232.97|1226.15|1225.65|61
1698915600000|2023-11-02 09:00:00|1230.97|1230.47|1226.59|1226.09|1232.72|1232.22|1226.34|1225.84|23
1698919200000|2023-11-02 10:00:00|1226.72|1226.22|1229.84|1229.34|1230.34|1229.84|1225.47|1224.97|22
1698922800000|2023-11-02 11:00:00|1229.59|1229.09|1225.59|1225.09|1229.84|1229.34|1224.84|1224.34|11
1698926400000|2023-11-02 12:00:00|1225.72|1225.22|1228|1227.5|1229.5|1229|1225.59|1225.09|0
1698930000000|2023-11-02 13:00:00|1227.88|1227.38|1232.88|1232.38|1233.5|1233|1226.25|1225.75|28
1698933600000|2023-11-02 14:00:00|1233|1232.5|1234.75|1234.25|1235.13|1234.63|1231.63|1231.13|23
1698937200000|2023-11-02 15:00:00|1234.88|1234.38|1235.46|1234.96|1235.88|1235.38|1234.84|1234.34|203
1698998400000|2023-11-03 08:00:00|1239.34|1238.84|1234.96|1234.46|1240.59|1240.09|1234.96|1234.46|36
1699002000000|2023-11-03 09:00:00|1235.09|1234.59|1234.46|1233.96|1235.09|1234.59|1232.71|1232.21|0
1699005600000|2023-11-03 10:00:00|1234.59|1234.09|1236.96|1236.46|1237.09|1236.59|1232.71|1232.21|2
1699009200000|2023-11-03 11:00:00|1236.84|1236.34|1236.84|1236.34|1237.96|1237.46|1235.46|1234.96|22
1699012800000|2023-11-03 12:00:00|1236.59|1236.09|1232.21|1231.71|1236.84|1236.34|1232.21|1231.71|5
1699016400000|2023-11-03 13:00:00|1232.46|1231.96|1228.96|1228.46|1232.96|1232.46|1226.21|1225.71|1
1699020000000|2023-11-03 14:00:00|1228.71|1228.21|1223.96|1223.46|1229.46|1228.96|1222.71|1222.21|37
1699023600000|2023-11-03 15:00:00|1224.21|1223.71|1225.02|1224.52|1225.21|1224.71|1223.46|1222.96|3
1699257600000|2023-11-06 08:00:00|1225.9|1225.4|1228.02|1227.52|1229.65|1229.15|1225.4|1224.9|41
1699261200000|2023-11-06 09:00:00|1228.14|1227.64|1230.02|1229.52|1230.77|1230.27|1228.14|1227.64|43
1699264800000|2023-11-06 10:00:00|1230.39|1229.89|1231.52|1231.02|1232.02|1231.52|1230.02|1229.52|0
1699268400000|2023-11-06 11:00:00|1231.39|1230.89|1231.64|1231.14|1233.02|1232.52|1231.02|1230.52|25
1699272000000|2023-11-06 12:00:00|1231.52|1231.02|1230.89|1230.39|1231.89|1231.39|1229.89|1229.39|0
1699275600000|2023-11-06 13:00:00|1230.77|1230.27|1231.52|1231.02|1231.77|1231.27|1229.89|1229.39|0
1699279200000|2023-11-06 14:00:00|1231.64|1231.14|1231.02|1230.52|1233.89|1233.39|1230.39|1229.89|151
1699282800000|2023-11-06 15:00:00|1231.14|1230.64|1232.68|1232.18|1233.18|1232.68|1230.8|1230.3|87
1699344000000|2023-11-07 08:00:00|1215.68|1215.18|1212.9|1212.4|1220.05|1219.55|1211.4|1210.9|174
1699347600000|2023-11-07 09:00:00|1213.03|1212.53|1209.9|1209.4|1213.03|1212.53|1208.9|1208.4|33
1699351200000|2023-11-07 10:00:00|1209.78|1209.28|1209.28|1208.78|1211.03|1210.53|1208.15|1207.65|0
1699354800000|2023-11-07 11:00:00|1209.4|1208.9|1208.65|1208.15|1209.78|1209.28|1206.78|1206.28|163
1699358400000|2023-11-07 12:00:00|1208.78|1208.28|1209.77|1209.27|1211.14|1210.64|1208.4|1207.9|11
1699362000000|2023-11-07 13:00:00|1209.64|1209.14|1209.64|1209.14|1209.77|1209.27|1207.89|1207.39|74
1699365600000|2023-11-07 14:00:00|1209.52|1209.02|1202.77|1202.27|1209.64|1209.14|1201.64|1201.14|48
1699369200000|2023-11-07 15:00:00|1202.64|1202.14|1202.6|1202.1|1203.14|1202.64|1201.47|1200.97|55
1699430400000|2023-11-08 08:00:00|1198.37|1197.87|1209.56|1209.06|1209.85|1209.35|1198.37|1197.87|82
1699434000000|2023-11-08 09:00:00|1209.43|1208.93|1206.18|1205.68|1210.31|1209.81|1205.93|1205.43|36
1699437600000|2023-11-08 10:00:00|1206.06|1205.56|1202.93|1202.43|1206.18|1205.68|1202.31|1201.81|26
1699441200000|2023-11-08 11:00:00|1203.06|1202.56|1207.93|1207.43|1208.31|1207.81|1203.06|1202.56|3
1699444800000|2023-11-08 12:00:00|1208.06|1207.56|1208.71|1208.21|1208.96|1208.46|1206.58|1206.08|11
1699448400000|2023-11-08 13:00:00|1208.58|1208.08|1208.96|1208.46|1209.71|1209.21|1206.33|1205.83|2
1699452000000|2023-11-08 14:00:00|1208.83|1208.33|1211.83|1211.33|1215.21|1214.71|1208.58|1208.08|16
1699455600000|2023-11-08 15:00:00|1211.96|1211.46|1210.94|1210.44|1211.96|1211.46|1210.44|1209.94|152
1699516800000|2023-11-09 08:00:00|1206.19|1205.69|1212.28|1211.78|1212.28|1211.78|1202.44|1201.94|25
1699520400000|2023-11-09 09:00:00|1212.15|1211.65|1212.78|1212.28|1213.53|1213.03|1211.28|1210.78|7
1699524000000|2023-11-09 10:00:00|1212.9|1212.4|1215.78|1215.28|1216.78|1216.28|1212.28|1211.78|17
1699527600000|2023-11-09 11:00:00|1215.53|1215.03|1218.15|1217.65|1218.78|1218.28|1215.03|1214.53|3
1699531200000|2023-11-09 12:00:00|1218.28|1217.78|1220.05|1219.55|1221.05|1220.55|1217.53|1217.03|41
1699534800000|2023-11-09 13:00:00|1219.93|1219.43|1219.8|1219.3|1224.55|1224.05|1219.68|1219.18|76
1699538400000|2023-11-09 14:00:00|1219.68|1219.18|1221.8|1221.3|1222.55|1222.05|1219.68|1219.18|68
1699542000000|2023-11-09 15:00:00|1221.93|1221.43|1223.38|1222.88|1224.38|1223.88|1221.05|1220.55|35
1699603200000|2023-11-10 08:00:00|1224.26|1223.76|1225.21|1224.71|1226.34|1225.84|1221.13|1220.63|42
1699606800000|2023-11-10 09:00:00|1224.96|1224.46|1224.59|1224.09|1225.34|1224.84|1221.84|1221.34|4
1699610400000|2023-11-10 10:00:00|1224.71|1224.21|1222.34|1221.84|1225.21|1224.71|1222.21|1221.71|24
1699614000000|2023-11-10 11:00:00|1222.46|1221.96|1223.34|1222.84|1223.71|1223.21|1221.71|1221.21|11
1699617600000|2023-11-10 12:00:00|1223.21|1222.71|1222.66|1222.16|1223.71|1223.21|1222.46|1221.96|17
1699621200000|2023-11-10 13:00:00|1222.53|1222.03|1221.53|1221.03|1223.16|1222.66|1221.53|1221.03|24
1699624800000|2023-11-10 14:00:00|1221.41|1220.91|1222.28|1221.78|1223.41|1222.91|1220.66|1220.16|12
1699628400000|2023-11-10 15:00:00|1222.16|1221.66|1221|1220.5|1222.28|1221.78|1220.25|1219.75|264
1699862400000|2023-11-13 08:00:00|1222|1221.5|1223.97|1223.47|1223.97|1223.47|1220.75|1220.25|6
1699866000000|2023-11-13 09:00:00|1223.84|1223.34|1226.47|1225.97|1228.47|1227.97|1223.84|1223.34|34
1699869600000|2023-11-13 10:00:00|1226.34|1225.84|1228.34|1227.84|1228.47|1227.97|1225.84|1225.34|70
1699873200000|2023-11-13 11:00:00|1228.47|1227.97|1227.47|1226.97|1228.47|1227.97|1226.97|1226.47|2130
1699876800000|2023-11-13 12:00:00|1227.34|1226.84|1226.93|1226.43|1227.47|1226.97|1226.05|1225.55|0
1699880400000|2023-11-13 13:00:00|1227.05|1226.55|1228.3|1227.8|1229.55|1229.05|1227.05|1226.55|39
1699884000000|2023-11-13 14:00:00|1228.43|1227.93|1231.43|1230.93|1231.93|1231.43|1227.55|1227.05|63
1699887600000|2023-11-13 15:00:00|1231.3|1230.8|1232.23|1231.73|1233.43|1232.93|1230.68|1230.18|1450
1699948800000|2023-11-14 08:00:00|1235.23|1234.73|1229.86|1229.36|1235.85|1235.35|1229.48|1228.98|417
1699952400000|2023-11-14 09:00:00|1230.11|1229.61|1229.61|1229.11|1231.11|1230.61|1228.61|1228.11|10
1699956000000|2023-11-14 10:00:00|1229.86|1229.36|1228.11|1227.61|1230.11|1229.61|1227.36|1226.86|589
1699959600000|2023-11-14 11:00:00|1227.86|1227.36|1228.86|1228.36|1229.36|1228.86|1227.36|1226.86|3
1699963200000|2023-11-14 12:00:00|1229.11|1228.61|1229.31|1228.81|1231.11|1230.61|1229.06|1228.56|0
1699966800000|2023-11-14 13:00:00|1229.56|1229.06|1231.81|1231.31|1233.56|1233.06|1228.06|1227.56|2
1699970400000|2023-11-14 14:00:00|1232.06|1231.56|1237.31|1236.81|1237.56|1237.06|1231.31|1230.81|257
1699974000000|2023-11-14 15:00:00|1237.56|1237.06|1237.42|1236.92|1238.55|1238.05|1236.56|1236.06|166
1700006400000|2023-11-15 00:00:00|1237.5|1237|1237.5|1237|1237.5|1237|1237.5|1237|0
1700035200000|2023-11-15 08:00:00|1239.13|1238.63|1238.19|1237.69|1240.38|1239.88|1235.5|1235|134
1700038800000|2023-11-15 09:00:00|1238.07|1237.57|1235.82|1235.32|1239.07|1238.57|1234.69|1234.19|57
1700042400000|2023-11-15 10:00:00|1235.69|1235.19|1235.19|1234.69|1236.32|1235.82|1234.19|1233.69|129
1700046000000|2023-11-15 11:00:00|1234.94|1234.44|1237.52|1237.02|1238.02|1237.52|1233.52|1233.02|20
1700049600000|2023-11-15 12:00:00|1237.27|1236.77|1238.02|1237.52|1239.02|1238.52|1235.02|1234.52|8949
1700053200000|2023-11-15 13:00:00|1238.27|1237.77|1238.53|1238.03|1240.78|1240.28|1237.28|1236.78|17
1700056800000|2023-11-15 14:00:00|1238.28|1237.78|1237.78|1237.28|1238.53|1238.03|1235.53|1235.03|79
1700060400000|2023-11-15 15:00:00|1237.9|1237.4|1238.35|1237.85|1239.53|1239.03|1237.28|1236.78|537
1700089200000|2023-11-15 23:00:00|1238.55|1238.05|1238.45|1237.95|1238.55|1238.05|1238.45|1237.95|0
1700096400000|2023-11-16 01:00:00|1238.75|1238.25|1238.75|1238.25|1238.75|1238.25|1238.75|1238.25|0
1700121600000|2023-11-16 08:00:00|1236.63|1236.13|1229.59|1229.09|1237.13|1236.63|1228.13|1227.63|279
1700125200000|2023-11-16 09:00:00|1229.34|1228.84|1225.59|1225.09|1229.59|1229.09|1225.09|1224.59|13
1700128800000|2023-11-16 10:00:00|1225.84|1225.34|1224.59|1224.09|1226.34|1225.84|1222.84|1222.34|59
1700132400000|2023-11-16 11:00:00|1224.84|1224.34|1226.09|1225.59|1226.59|1226.09|1224.46|1223.96|54
1700136000000|2023-11-16 12:00:00|1225.96|1225.46|1225.26|1224.76|1226.09|1225.59|1224.34|1223.84|0
1700139600000|2023-11-16 13:00:00|1225.51|1225.01|1223.26|1222.76|1225.76|1225.26|1223.01|1222.51|2
1700143200000|2023-11-16 14:00:00|1223.51|1223.01|1216.01|1215.51|1223.76|1223.26|1215.76|1215.26|180
1700146800000|2023-11-16 15:00:00|1216.26|1215.76|1215.26|1214.76|1217.26|1216.76|1215.01|1214.51|437
1700172000000|2023-11-16 22:00:00|1215.38|1214.88|1215.38|1214.88|1215.38|1214.88|1215.38|1214.88|0
1700182800000|2023-11-17 01:00:00|1215.48|1214.98|1215.48|1214.98|1215.48|1214.98|1215.48|1214.98|0
1700208000000|2023-11-17 08:00:00|1212.98|1212.48|1221.56|1221.06|1221.56|1221.06|1212.98|1212.48|67
1700211600000|2023-11-17 09:00:00|1221.43|1220.93|1223.93|1223.43|1225.06|1224.56|1220.93|1220.43|16
1700215200000|2023-11-17 10:00:00|1224.06|1223.56|1225.18|1224.68|1226.06|1225.56|1222.68|1222.18|15
1700218800000|2023-11-17 11:00:00|1225.06|1224.56|1226.06|1225.56|1226.43|1225.93|1223.93|1223.43|21
1700222400000|2023-11-17 12:00:00|1225.93|1225.43|1224.31|1223.81|1226.56|1226.06|1222.93|1222.43|21
1700226000000|2023-11-17 13:00:00|1224.43|1223.93|1226.81|1226.31|1227.43|1226.93|1224.31|1223.81|34
1700229600000|2023-11-17 14:00:00|1226.93|1226.43|1227.43|1226.93|1230.93|1230.43|1225.68|1225.18|63
1700233200000|2023-11-17 15:00:00|1227.31|1226.81|1229.66|1229.16|1230.66|1230.16|1227.18|1226.68|62
1700467200000|2023-11-20 08:00:00|1236.23|1235.73|1233.44|1232.94|1237.48|1236.98|1232.94|1232.44|29
1700470800000|2023-11-20 09:00:00|1233.69|1233.19|1235.81|1235.31|1236.94|1236.44|1233.44|1232.94|8
1700474400000|2023-11-20 10:00:00|1235.69|1235.19|1237.44|1236.94|1238.44|1237.94|1235.44|1234.94|5
1700478000000|2023-11-20 11:00:00|1237.69|1237.19|1239.94|1239.44|1239.94|1239.44|1236.69|1236.19|37
1700481600000|2023-11-20 12:00:00|1239.81|1239.31|1238.79|1238.29|1239.94|1239.44|1238.31|1237.81|27
1700485200000|2023-11-20 13:00:00|1238.66|1238.16|1239.04|1238.54|1239.29|1238.79|1237.41|1236.91|0
1700488800000|2023-11-20 14:00:00|1239.16|1238.66|1238.91|1238.41|1239.91|1239.41|1235.16|1234.66|26
1700492400000|2023-11-20 15:00:00|1239.04|1238.54|1239.13|1238.63|1240.01|1239.51|1238.16|1237.66|24
1700524800000|2023-11-21 00:00:00|1239.2|1238.7|1239.2|1238.7|1239.2|1238.7|1239.2|1238.7|0
1700553600000|2023-11-21 08:00:00|1236.08|1235.58|1232.86|1232.36|1240.33|1239.83|1232.48|1231.98|11
1700557200000|2023-11-21 09:00:00|1232.73|1232.23|1229.23|1228.73|1233.36|1232.86|1228.98|1228.48|0
1700560800000|2023-11-21 10:00:00|1229.11|1228.61|1229.73|1229.23|1231.48|1230.98|1227.23|1226.73|0
1700564400000|2023-11-21 11:00:00|1229.61|1229.11|1228.11|1227.61|1229.73|1229.23|1227.61|1227.11|2
1700568000000|2023-11-21 12:00:00|1228.36|1227.86|1223.82|1223.32|1229.48|1228.98|1223.82|1223.32|39
1700571600000|2023-11-21 13:00:00|1223.95|1223.45|1222.2|1221.7|1224.45|1223.95|1220.57|1220.07|89
1700575200000|2023-11-21 14:00:00|1222.45|1221.95|1222.7|1222.2|1224.7|1224.2|1221.7|1221.2|6
1700578800000|2023-11-21 15:00:00|1222.45|1221.95|1224.18|1223.68|1224.68|1224.18|1221.7|1221.2|5
1700640000000|2023-11-22 08:00:00|1227.18|1226.68|1226.32|1225.82|1229.05|1228.55|1224.8|1224.3|16
1700643600000|2023-11-22 09:00:00|1226.57|1226.07|1221.94|1221.44|1227.57|1227.07|1221.94|1221.44|55
1700647200000|2023-11-22 10:00:00|1222.07|1221.57|1223.69|1223.19|1224.19|1223.69|1221.19|1220.69|15
1700650800000|2023-11-22 11:00:00|1223.44|1222.94|1220.19|1219.69|1223.82|1223.32|1220.19|1219.69|0
1700654400000|2023-11-22 12:00:00|1220.07|1219.57|1217.27|1216.77|1220.19|1219.69|1214.39|1213.89|40
1700658000000|2023-11-22 13:00:00|1217.14|1216.64|1215.89|1215.39|1217.52|1217.02|1212.39|1211.89|68
1700661600000|2023-11-22 14:00:00|1215.77|1215.27|1215.02|1214.52|1216.89|1216.39|1211.89|1211.39|35
1700665200000|2023-11-22 15:00:00|1214.77|1214.27|1214.91|1214.41|1215.89|1215.39|1213.29|1212.79|288
1700726400000|2023-11-23 08:00:00|1226.54|1226.04|1228.54|1228.04|1229.79|1229.29|1226.29|1225.79|30
1700730000000|2023-11-23 09:00:00|1228.66|1228.16|1230.05|1229.55|1230.43|1229.93|1227.54|1227.04|1
1700733600000|2023-11-23 10:00:00|1229.93|1229.43|1231.05|1230.55|1232.18|1231.68|1229.8|1229.3|38
1700737200000|2023-11-23 11:00:00|1230.8|1230.3|1231.68|1231.18|1231.68|1231.18|1230.55|1230.05|0
1700740800000|2023-11-23 12:00:00|1231.8|1231.3|1233.2|1232.7|1234.95|1234.45|1231.55|1231.05|41
1700744400000|2023-11-23 13:00:00|1233.33|1232.83|1236.2|1235.7|1236.2|1235.7|1232.58|1232.08|21
1700748000000|2023-11-23 14:00:00|1236.08|1235.58|1235.45|1234.95|1236.33|1235.83|1233.45|1232.95|66
1700751600000|2023-11-23 15:00:00|1235.58|1235.08|1235.74|1235.24|1236.08|1235.58|1235.45|1234.95|54
1700812800000|2023-11-24 08:00:00|1238.62|1238.12|1235.52|1235.02|1238.87|1238.37|1235.27|1234.77|54
1700816400000|2023-11-24 09:00:00|1235.4|1234.9|1237.52|1237.02|1239.15|1238.65|1234.77|1234.27|11
1700820000000|2023-11-24 10:00:00|1237.65|1237.15|1241.02|1240.52|1241.27|1240.77|1237.52|1237.02|0
1700823600000|2023-11-24 11:00:00|1240.9|1240.4|1239.27|1238.77|1241.27|1240.77|1239.02|1238.52|0
1700827200000|2023-11-24 12:00:00|1239.02|1238.52|1238.53|1238.03|1239.4|1238.9|1237.27|1236.77|0
1700830800000|2023-11-24 13:00:00|1238.78|1238.28|1239.28|1238.78|1239.4|1238.9|1237.4|1236.9|1
1700834400000|2023-11-24 14:00:00|1239.4|1238.9|1244.4|1243.9|1245.03|1244.53|1238.9|1238.4|78
1700838000000|2023-11-24 15:00:00|1244.53|1244.03|1244.38|1243.88|1245.9|1245.4|1244.13|1243.63|76
1701072000000|2023-11-27 08:00:00|1242.13|1241.63|1242.63|1242.13|1242.63|1242.13|1239.38|1238.88|28
1701075600000|2023-11-27 09:00:00|1242.5|1242|1239.5|1239|1243.5|1243|1237.5|1237|3
1701079200000|2023-11-27 10:00:00|1239.25|1238.75|1240.63|1240.13|1240.63|1240.13|1238.5|1238|0
1701082800000|2023-11-27 11:00:00|1240.5|1240|1240.13|1239.63|1241.63|1241.13|1239.75|1239.25|2
1701086400000|2023-11-27 12:00:00|1240|1239.5|1241.41|1240.91|1241.41|1240.91|1239.25|1238.75|12
1701090000000|2023-11-27 13:00:00|1241.54|1241.04|1242.91|1242.41|1244.04|1243.54|1241.41|1240.91|54
1701093600000|2023-11-27 14:00:00|1243.04|1242.54|1242.66|1242.16|1246.54|1246.04|1241.79|1241.29|54
1701097200000|2023-11-27 15:00:00|1242.79|1242.29|1241.46|1240.96|1243.66|1243.16|1241.21|1240.71|921
1701158400000|2023-11-28 08:00:00|1233.59|1233.09|1233.09|1232.59|1236.09|1235.59|1231.71|1231.21|57
1701162000000|2023-11-28 09:00:00|1233.21|1232.71|1235.21|1234.71|1236.84|1236.34|1232.09|1231.59|45
1701165600000|2023-11-28 10:00:00|1235.34|1234.84|1234.85|1234.35|1236.48|1235.98|1234.1|1233.6|1
1701169200000|2023-11-28 11:00:00|1234.73|1234.23|1236.23|1235.73|1236.23|1235.73|1233.35|1232.85|36
1701172800000|2023-11-28 12:00:00|1236.35|1235.85|1236.55|1236.05|1238.23|1237.73|1236.3|1235.8|5
1701176400000|2023-11-28 13:00:00|1236.68|1236.18|1232.43|1231.93|1237.55|1237.05|1230.05|1229.55|76
1701180000000|2023-11-28 14:00:00|1232.3|1231.8|1233.18|1232.68|1234.8|1234.3|1231.55|1231.05|33
1701183600000|2023-11-28 15:00:00|1233.3|1232.8|1232.84|1232.34|1233.59|1233.09|1232.47|1231.97|1102
1701244800000|2023-11-29 08:00:00|1223.97|1223.47|1224.49|1223.99|1224.49|1223.99|1217.47|1216.97|23
1701248400000|2023-11-29 09:00:00|1224.74|1224.24|1227.61|1227.11|1228.24|1227.74|1224.24|1223.74|24
1701252000000|2023-11-29 10:00:00|1227.74|1227.24|1229.36|1228.86|1230.49|1229.99|1225.74|1225.24|34
1701255600000|2023-11-29 11:00:00|1229.49|1228.99|1228.36|1227.86|1229.61|1229.11|1228.11|1227.61|4
1701259200000|2023-11-29 12:00:00|1228.49|1227.99|1227.41|1226.91|1229.11|1228.61|1227.41|1226.91|0
1701262800000|2023-11-29 13:00:00|1227.04|1226.54|1226.29|1225.79|1228.29|1227.79|1225.41|1224.91|16
1701266400000|2023-11-29 14:00:00|1226.16|1225.66|1223.79|1223.29|1226.79|1226.29|1221.54|1221.04|127
1701270000000|2023-11-29 15:00:00|1223.91|1223.41|1222.18|1221.68|1223.91|1223.41|1222.18|1221.68|142
1701331200000|2023-11-30 08:00:00|1223.3|1222.8|1222.18|1221.68|1223.8|1223.3|1217.93|1217.43|123
1701334800000|2023-11-30 09:00:00|1222.3|1221.8|1229.55|1229.05|1229.93|1229.43|1222.3|1221.8|16
1701338400000|2023-11-30 10:00:00|1229.68|1229.18|1234.55|1234.05|1237.8|1237.3|1229.55|1229.05|72
1701342000000|2023-11-30 11:00:00|1234.68|1234.18|1230.3|1229.8|1234.8|1234.3|1227.55|1227.05|47
1701345600000|2023-11-30 12:00:00|1230.43|1229.93|1233.91|1233.41|1234.18|1233.68|1230.43|1229.93|33
1701349200000|2023-11-30 13:00:00|1233.79|1233.29|1233.04|1232.54|1233.91|1233.41|1231.91|1231.41|12
1701352800000|2023-11-30 14:00:00|1232.91|1232.41|1233.41|1232.91|1238.41|1237.91|1230.41|1229.91|479
1701356400000|2023-11-30 15:00:00|1233.29|1232.79|1235.41|1234.91|1235.54|1235.04|1232.79|1232.29|494
1701417600000|2023-12-01 08:00:00|1230.79|1230.29|1231.99|1231.49|1232.79|1232.29|1227.79|1227.29|28
1701421200000|2023-12-01 09:00:00|1232.24|1231.74|1233.74|1233.24|1235.74|1235.24|1231.99|1231.49|4
1701424800000|2023-12-01 10:00:00|1233.49|1232.99|1232.74|1232.24|1234.49|1233.99|1232.49|1231.99|11
1701428400000|2023-12-01 11:00:00|1233.11|1232.61|1232.11|1231.61|1233.61|1233.11|1231.61|1231.11|11
1701432000000|2023-12-01 12:00:00|1231.86|1231.36|1229.23|1228.73|1232.49|1231.99|1228.98|1228.48|3
1701435600000|2023-12-01 13:00:00|1229.11|1228.61|1227.36|1226.86|1229.11|1228.61|1226.73|1226.23|6
1701439200000|2023-12-01 14:00:00|1227.48|1226.98|1231.61|1231.11|1231.61|1231.11|1225.86|1225.36|98
1701442800000|2023-12-01 15:00:00|1231.73|1231.23|1231.13|1230.63|1232.61|1232.11|1230.88|1230.38|29
1701676800000|2023-12-04 08:00:00|1223.26|1222.76|1220.94|1220.44|1225.26|1224.76|1220.81|1220.31|85
1701680400000|2023-12-04 09:00:00|1221.06|1220.56|1221.56|1221.06|1221.69|1221.19|1216.31|1215.81|45
1701684000000|2023-12-04 10:00:00|1221.69|1221.19|1218.31|1217.81|1221.94|1221.44|1217.56|1217.06|20
1701687600000|2023-12-04 11:00:00|1218.19|1217.69|1216.81|1216.31|1218.19|1217.69|1215.06|1214.56|42
1701691200000|2023-12-04 12:00:00|1216.94|1216.44|1217.24|1216.74|1218.37|1217.87|1216.81|1216.31|32
1701694800000|2023-12-04 13:00:00|1217.12|1216.62|1218.62|1218.12|1220.99|1220.49|1215.99|1215.49|63
1701698400000|2023-12-04 14:00:00|1218.74|1218.24|1216.24|1215.74|1221.37|1220.87|1216.24|1215.74|90
1701702000000|2023-12-04 15:00:00|1216.12|1215.62|1216.67|1216.17|1217.24|1216.74|1214.99|1214.49|18
1701763200000|2023-12-05 08:00:00|1217.55|1217.05|1225.79|1225.29|1226.79|1226.29|1217.3|1216.8|52
1701766800000|2023-12-05 09:00:00|1225.66|1225.16|1224.04|1223.54|1227.16|1226.66|1223.41|1222.91|30
1701770400000|2023-12-05 10:00:00|1224.16|1223.66|1221.79|1221.29|1224.29|1223.79|1221.16|1220.66|10
1701774000000|2023-12-05 11:00:00|1221.91|1221.41|1219.66|1219.16|1223.16|1222.66|1219.66|1219.16|9
1701777600000|2023-12-05 12:00:00|1219.79|1219.29|1220.27|1219.77|1221.02|1220.52|1218.41|1217.91|39
1701781200000|2023-12-05 13:00:00|1220.14|1219.64|1221.64|1221.14|1222.64|1222.14|1217.14|1216.64|55
1701784800000|2023-12-05 14:00:00|1221.39|1220.89|1219.77|1219.27|1224.64|1224.14|1219.27|1218.77|54
1701788400000|2023-12-05 15:00:00|1220.02|1219.52|1219.57|1219.07|1220.77|1220.27|1218.64|1218.14|2
1701849600000|2023-12-06 08:00:00|1219.32|1218.82|1223.82|1223.32|1226.07|1225.57|1217.57|1217.07|25
1701853200000|2023-12-06 09:00:00|1223.95|1223.45|1223.82|1223.32|1225.95|1225.45|1222.82|1222.32|4
1701856800000|2023-12-06 10:00:00|1223.95|1223.45|1220.82|1220.32|1224.7|1224.2|1219.57|1219.07|1
1701860400000|2023-12-06 11:00:00|1220.7|1220.2|1219.82|1219.32|1220.82|1220.32|1218.57|1218.07|5
1701864000000|2023-12-06 12:00:00|1219.7|1219.2|1220.3|1219.8|1221.07|1220.57|1219.32|1218.82|15
1701867600000|2023-12-06 13:00:00|1220.43|1219.93|1219.55|1219.05|1221.18|1220.68|1218.3|1217.8|6
1701871200000|2023-12-06 14:00:00|1219.43|1218.93|1216.55|1216.05|1219.43|1218.93|1214.43|1213.93|23
1701874800000|2023-12-06 15:00:00|1216.68|1216.18|1216.57|1216.07|1218.8|1218.3|1216.57|1216.07|60
1701936000000|2023-12-07 08:00:00|1217.57|1217.07|1213.69|1213.19|1217.57|1217.07|1212.32|1211.82|20
1701939600000|2023-12-07 09:00:00|1213.44|1212.94|1216.5|1216|1217.25|1216.75|1213.44|1212.94|54
1701943200000|2023-12-07 10:00:00|1216.63|1216.13|1219.5|1219|1221.63|1221.13|1216.63|1216.13|24
1701946800000|2023-12-07 11:00:00|1219.63|1219.13|1219.38|1218.88|1221.25|1220.75|1219|1218.5|20
1701950400000|2023-12-07 12:00:00|1219.25|1218.75|1217.34|1216.84|1220.25|1219.75|1217.34|1216.84|0
1701954000000|2023-12-07 13:00:00|1217.47|1216.97|1218.34|1217.84|1219.84|1219.34|1217.34|1216.84|13
1701957600000|2023-12-07 14:00:00|1218.47|1217.97|1215.84|1215.34|1220.34|1219.84|1213.09|1212.59|22
1701961200000|2023-12-07 15:00:00|1215.59|1215.09|1215.34|1214.84|1217.34|1216.84|1214.72|1214.22|15
1702022400000|2023-12-08 08:00:00|1213.72|1213.22|1216.76|1216.26|1217.47|1216.97|1212.97|1212.47|4
1702026000000|2023-12-08 09:00:00|1216.64|1216.14|1218.51|1218.01|1220.39|1219.89|1216.64|1216.14|7
1702029600000|2023-12-08 10:00:00|1218.64|1218.14|1215.51|1215.01|1219.89|1219.39|1215.51|1215.01|5
1702033200000|2023-12-08 11:00:00|1215.39|1214.89|1212.64|1212.14|1216.14|1215.64|1212.39|1211.89|0
1702036800000|2023-12-08 12:00:00|1213.01|1212.51|1210.44|1209.94|1213.14|1212.64|1210.44|1209.94|0
1702040400000|2023-12-08 13:00:00|1210.57|1210.07|1213.57|1213.07|1214.07|1213.57|1209.07|1208.57|9
1702044000000|2023-12-08 14:00:00|1213.44|1212.94|1218.69|1218.19|1219.44|1218.94|1213.07|1212.57|32
1702047600000|2023-12-08 15:00:00|1218.82|1218.32|1219.16|1218.66|1220.69|1220.19|1218.66|1218.16|402
1702281600000|2023-12-11 08:00:00|1219.5|1219|1215.34|1214.84|1219.63|1219.13|1214.38|1213.88|8
1702285200000|2023-12-11 09:00:00|1215.21|1214.71|1215.09|1214.59|1216.59|1216.09|1213.84|1213.34|3
1702288800000|2023-12-11 10:00:00|1215.21|1214.71|1217.96|1217.46|1219.34|1218.84|1215.09|1214.59|68
1702292400000|2023-12-11 11:00:00|1217.84|1217.34|1218.59|1218.09|1218.84|1218.34|1216.46|1215.96|71
1702296000000|2023-12-11 12:00:00|1218.71|1218.21|1218.14|1217.64|1219.34|1218.84|1217.52|1217.02|2126
1702299600000|2023-12-11 13:00:00|1218.02|1217.52|1217.64|1217.14|1219.77|1219.27|1217.52|1217.02|81
1702303200000|2023-12-11 14:00:00|1217.27|1216.77|1219.39|1218.89|1219.64|1219.14|1217.14|1216.64|83
1702306800000|2023-12-11 15:00:00|1219.27|1218.77|1219.01|1218.51|1220.27|1219.77|1217.64|1217.14|5
1702310400000|2023-12-11 16:00:00|||||||||102
1702368000000|2023-12-12 08:00:00|1221.89|1221.39|1224.16|1223.66|1226.64|1226.14|1221.89|1221.39|66
1702371600000|2023-12-12 09:00:00|1224.29|1223.79|1223.66|1223.16|1225.16|1224.66|1223.66|1223.16|2
1702375200000|2023-12-12 10:00:00|1223.66|1223.16|1217.66|1217.16|1223.66|1223.16|1217.66|1217.16|4
1702378800000|2023-12-12 11:00:00|1217.79|1217.29|1217.41|1216.91|1219.29|1218.79|1217.16|1216.66|7025
1702382400000|2023-12-12 12:00:00|1217.04|1216.54|1213.19|1212.69|1217.04|1216.54|1211.69|1211.19|191
1702386000000|2023-12-12 13:00:00|1213.32|1212.82|1210.94|1210.44|1214.69|1214.19|1210.44|1209.94|730
1702389600000|2023-12-12 14:00:00|1211.07|1210.57|1209.94|1209.44|1239.07|1238.57|1193.69|1193.19|627
1702393200000|2023-12-12 15:00:00|1210.07|1209.57|1213.01|1212.51|1213.64|1213.14|1209.44|1208.94|16
1702432800000|2023-12-13 02:00:00|1213.15|1212.65|1213.15|1212.65|1213.15|1212.65|1213.15|1212.65|0
1702454400000|2023-12-13 08:00:00|1200.55|1200.05|1201.28|1200.78|1202.28|1201.78|1199.05|1198.55|11
1702458000000|2023-12-13 09:00:00|1201.4|1200.9|1207.15|1206.65|1207.4|1206.9|1199.45|1198.95|237
1702461600000|2023-12-13 10:00:00|1207.28|1206.78|1210.28|1209.78|1210.65|1210.15|1207.28|1206.78|33
1702465200000|2023-12-13 11:00:00|1210.4|1209.9|1212.78|1212.28|1212.78|1212.28|1210.15|1209.65|1
1702468800000|2023-12-13 12:00:00|1212.65|1212.15|1213.65|1213.15|1214.15|1213.65|1211.65|1211.15|7
1702472400000|2023-12-13 13:00:00|1213.78|1213.28|1213.65|1213.15|1214.65|1214.15|1213.15|1212.65|18
1702476000000|2023-12-13 14:00:00|1213.53|1213.03|1211.65|1211.15|1213.65|1213.15|1211.15|1210.65|63
1702479600000|2023-12-13 15:00:00|1211.78|1211.28|1210.2|1209.7|1212.28|1211.78|1210.2|1209.7|8
1702504800000|2023-12-13 22:00:00|1210.33|1209.83|1210.33|1209.83|1210.33|1209.83|1210.33|1209.83|0
1702515600000|2023-12-14 01:00:00|1210.53|1210.03|1210.53|1210.03|1210.53|1210.03|1210.53|1210.03|0
1702544400000|2023-12-14 09:00:00|1222.65|1222.15|1225.53|1225.03|1225.78|1225.28|1222.03|1221.53|682
1702548000000|2023-12-14 10:00:00|1225.4|1224.9|1226.65|1226.15|1228.28|1227.78|1223.9|1223.4|12
1702551600000|2023-12-14 11:00:00|1226.53|1226.03|1219.65|1219.15|1226.65|1226.15|1219.4|1218.9|22
1702555200000|2023-12-14 12:00:00|1219.78|1219.28|1220.99|1220.49|1221.87|1221.37|1218.9|1218.4|93
1702558800000|2023-12-14 13:00:00|1221.24|1220.74|1224.74|1224.24|1224.99|1224.49|1220.87|1220.37|109
1702562400000|2023-12-14 14:00:00|1224.87|1224.37|1222.82|1222.32|1225.74|1225.24|1217.94|1217.44|385
1702566000000|2023-12-14 15:00:00|1222.57|1222.07|1220.07|1219.57|1223.07|1222.57|1220.07|1219.57|0
1702594800000|2023-12-14 23:00:00|1220.13|1219.63|1220.13|1219.63|1220.13|1219.63|1220.13|1219.63|0
1702627200000|2023-12-15 08:00:00|1226.63|1226.13|1228.13|1227.63|1229.25|1228.75|1224.38|1223.88|32
1702630800000|2023-12-15 09:00:00|1227.88|1227.38|1223.88|1223.38|1227.88|1227.38|1221.88|1221.38|29
1702634400000|2023-12-15 10:00:00|1224.13|1223.63|1223.63|1223.13|1225.38|1224.88|1223.38|1222.88|7
1702638000000|2023-12-15 11:00:00|1223.38|1222.88|1221.25|1220.75|1224.25|1223.75|1221.25|1220.75|63
1702641600000|2023-12-15 12:00:00|1221.38|1220.88|1220|1219.5|1222.13|1221.63|1220|1219.5|47
1702645200000|2023-12-15 13:00:00|1220.13|1219.63|1217.38|1216.88|1220.25|1219.75|1217.25|1216.75|21
1702648800000|2023-12-15 14:00:00|1217.25|1216.75|1210.28|1209.78|1217.38|1216.88|1209.4|1208.9|207
1702652400000|2023-12-15 15:00:00|1210.15|1209.65|1208.75|1208.25|1211.13|1210.63|1208.63|1208.13|28
1702886400000|2023-12-18 08:00:00|1217.13|1216.63|1223|1222.5|1223.13|1222.63|1214.13|1213.63|3
1702890000000|2023-12-18 09:00:00|1222.88|1222.38|1220.88|1220.38|1222.88|1222.38|1219.38|1218.88|38
1702893600000|2023-12-18 10:00:00|1220.5|1220|1219.5|1219|1221|1220.5|1218.25|1217.75|106
1702897200000|2023-12-18 11:00:00|1219.63|1219.13|1224.1|1223.6|1226.23|1225.73|1218.75|1218.25|139
1702900800000|2023-12-18 12:00:00|1224.23|1223.73|1224.68|1224.18|1224.81|1224.31|1222.1|1221.6|58
1702904400000|2023-12-18 13:00:00|1224.56|1224.06|1226.06|1225.56|1228.06|1227.56|1224.43|1223.93|79
1702908000000|2023-12-18 14:00:00|1226.18|1225.68|1223.43|1222.93|1226.31|1225.81|1222.68|1222.18|42
1702911600000|2023-12-18 15:00:00|1223.56|1223.06|1222.37|1221.87|1225|1224.5|1222.18|1221.68|277
1702972800000|2023-12-19 08:00:00|||||||||7
1702976400000|2023-12-19 09:00:00|1217|1216.5|1217|1216.5|1218.75|1218.25|1216.5|1216|4
1702980000000|2023-12-19 10:00:00|1217.25|1216.75|1215.12|1214.62|1218.25|1217.75|1214.25|1213.75|0
1702983600000|2023-12-19 11:00:00|1215.25|1214.75|1213.75|1213.25|1215.25|1214.75|1213.12|1212.62|8
1702987200000|2023-12-19 12:00:00|1213.62|1213.12|1212.45|1211.95|1214.12|1213.62|1212.2|1211.7|22
1702990800000|2023-12-19 13:00:00|1212.2|1211.7|1210.83|1210.33|1212.45|1211.95|1210.58|1210.08|7
1702994400000|2023-12-19 14:00:00|1210.7|1210.2|1212.95|1212.45|1214.45|1213.95|1209.95|1209.45|20
1702998000000|2023-12-19 15:00:00|1213.08|1212.58|1210.33|1209.83|1214.45|1213.95|1210.33|1209.83|95
1703059200000|2023-12-20 08:00:00|1221.58|1221.08|1218.93|1218.43|1221.83|1221.33|1218.68|1218.18|6
1703062800000|2023-12-20 09:00:00|1219.18|1218.68|1211.18|1210.68|1219.18|1218.68|1211.18|1210.68|11
1703066400000|2023-12-20 10:00:00|1211.05|1210.55|1209.43|1208.93|1211.68|1211.18|1208.68|1208.18|8
1703070000000|2023-12-20 11:00:00|1209.18|1208.68|1209.8|1209.3|1210.18|1209.68|1209.05|1208.55|20
1703073600000|2023-12-20 12:00:00|1209.93|1209.43|1209.87|1209.37|1210.8|1210.3|1209.68|1209.18|21
1703077200000|2023-12-20 13:00:00|1209.99|1209.49|1211.74|1211.24|1212.74|1212.24|1209.74|1209.24|13
1703080800000|2023-12-20 14:00:00|1211.49|1210.99|1210.24|1209.74|1213.24|1212.74|1209.49|1208.99|52
1703084400000|2023-12-20 15:00:00|1210.12|1209.62|1208.32|1207.82|1211.24|1210.74|1208.19|1207.69|191
1703145600000|2023-12-21 08:00:00|1201.07|1200.57|1205.32|1204.82|1207.57|1207.07|1199.82|1199.32|19
1703149200000|2023-12-21 09:00:00|1205.19|1204.69|1206.82|1206.32|1208.07|1207.57|1204.69|1204.19|63
1703152800000|2023-12-21 10:00:00|1206.32|1205.82|1205.35|1204.85|1206.32|1205.82|1204.07|1203.57|27
1703156400000|2023-12-21 11:00:00|1205.48|1204.98|1203.73|1203.23|1205.73|1205.23|1203.35|1202.85|34
1703160000000|2023-12-21 12:00:00|1203.85|1203.35|1200.66|1200.16|1203.85|1203.35|1199.79|1199.29|79
1703163600000|2023-12-21 13:00:00|1200.54|1200.04|1200.04|1199.54|1200.91|1200.41|1198.29|1197.79|91
1703167200000|2023-12-21 14:00:00|1200.16|1199.66|1203.41|1202.91|1205.91|1205.41|1200.16|1199.66|116
1703170800000|2023-12-21 15:00:00|1203.54|1203.04|1203.95|1203.45|1205.16|1204.66|1203.41|1202.91|38
1703232000000|2023-12-22 08:00:00|1208.45|1207.95|1207.4|1206.9|1209.45|1208.95|1206.15|1205.65|10
1703235600000|2023-12-22 09:00:00|1207.65|1207.15|1209.27|1208.77|1211.9|1211.4|1207.15|1206.65|32
1703239200000|2023-12-22 10:00:00|1209.15|1208.65|1209.27|1208.77|1209.4|1208.9|1208.15|1207.65|13
1703242800000|2023-12-22 11:00:00|1209.15|1208.65|1207.4|1206.9|1209.27|1208.77|1207.4|1206.9|30
1703246400000|2023-12-22 12:00:00|1207.27|1206.77|1207.63|1207.13|1207.88|1207.38|1206.15|1205.65|18
1703250000000|2023-12-22 13:00:00|1207.76|1207.26|1207.51|1207.01|1208.26|1207.76|1206.26|1205.76|12
1703253600000|2023-12-22 14:00:00|1207.63|1207.13|1207.26|1206.76|1209.63|1209.13|1206.26|1205.76|69
1703257200000|2023-12-22 15:00:00|1207.51|1207.01|1208.52|1208.02|1209.38|1208.88|1207.01|1206.51|356
1703667600000|2023-12-27 09:00:00|1218.02|1217.52|1219.27|1218.77|1219.27|1218.77|1217.39|1216.89|2
1703671200000|2023-12-27 10:00:00|1219.14|1218.64|1220.02|1219.52|1220.52|1220.02|1219.02|1218.52|9
1703674800000|2023-12-27 11:00:00|1219.89|1219.39|1220.27|1219.77|1220.64|1220.14|1219.27|1218.77|0
1703678400000|2023-12-27 12:00:00|1220.14|1219.64|1221.06|1220.56|1221.69|1221.19|1219.77|1219.27|0
1703682000000|2023-12-27 13:00:00|1220.94|1220.44|1219.31|1218.81|1220.94|1220.44|1217.81|1217.31|11
1703685600000|2023-12-27 14:00:00|1219.44|1218.94|1217.19|1216.69|1219.94|1219.44|1216.94|1216.44|72
1703689200000|2023-12-27 15:00:00|1217.31|1216.81|1216.5|1216|1217.75|1217.25|1216.5|1216|88
1703750400000|2023-12-28 08:00:00|1214.38|1213.88|1215.03|1214.53|1216.03|1215.53|1213.13|1212.63|27
1703754000000|2023-12-28 09:00:00|1214.9|1214.4|1212.65|1212.15|1215.28|1214.78|1212.53|1212.03|30
1703757600000|2023-12-28 10:00:00|1212.53|1212.03|1212.65|1212.15|1212.65|1212.15|1211.15|1210.65|41
1703761200000|2023-12-28 11:00:00|1212.78|1212.28|1211.9|1211.4|1212.78|1212.28|1211.15|1210.65|60
1703764800000|2023-12-28 12:00:00|1212.03|1211.53|1212.4|1211.9|1213.27|1212.77|1212.03|1211.53|36
1703768400000|2023-12-28 13:00:00|1211.9|1211.4|1215.27|1214.77|1215.77|1215.27|1211.15|1210.65|129
1703772000000|2023-12-28 14:00:00|1215.15|1214.65|1214.15|1213.65|1215.15|1214.65|1212.65|1212.15|177
1703775600000|2023-12-28 15:00:00|1213.77|1213.27|1213.02|1212.52|1213.77|1213.27|1212.9|1212.4|80
1703779200000|2023-12-28 16:00:00|||||||||102
1703836800000|2023-12-29 08:00:00|1213.15|1212.65|1215.17|1214.67|1215.29|1214.79|1212.4|1211.9|47
1703840400000|2023-12-29 09:00:00|1215.29|1214.79|1214.79|1214.29|1216.29|1215.79|1214.42|1213.92|77
1703844000000|2023-12-29 10:00:00|1214.92|1214.42|1214.79|1214.29|1215.04|1214.54|1213.04|1212.54|31
1703847600000|2023-12-29 11:00:00|1214.67|1214.17|1215.79|1215.29|1215.92|1215.42|1213.92|1213.42|32
1703851200000|2023-12-29 12:00:00|1215.67|1215.17|1215.12|1214.62|1216.17|1215.67|1214.74|1214.24|8
1703854800000|2023-12-29 13:00:00|1215.24|1214.74|1216.87|1216.37|1216.87|1216.37|1215.24|1214.74|7
1703858400000|2023-12-29 14:00:00|1217.12|1216.62|1212.49|1211.99|1217.12|1216.62|1212.49|1211.99|137
1703862000000|2023-12-29 15:00:00|1212.74|1212.24|1214.16|1213.66|1214.16|1213.66|1212.74|1212.24|80
1704186000000|2024-01-02 09:00:00|1223.41|1222.91|1222.28|1221.78|1223.66|1223.16|1221.03|1220.53|20
1704189600000|2024-01-02 10:00:00|1222.41|1221.91|1222.78|1222.28|1225.41|1224.91|1222.41|1221.91|2
1704193200000|2024-01-02 11:00:00|1222.53|1222.03|1219.41|1218.91|1222.78|1222.28|1217.28|1216.78|23
1704196800000|2024-01-02 12:00:00|1219.28|1218.78|1214.78|1214.28|1219.66|1219.16|1214.28|1213.78|25
1704200400000|2024-01-02 13:00:00|1214.91|1214.41|1216.03|1215.53|1216.66|1216.16|1214.28|1213.78|11
1704204000000|2024-01-02 14:00:00|1216.16|1215.66|1215.63|1215.13|1217|1216.5|1213.75|1213.25|92
1704207600000|2024-01-02 15:00:00|1215.5|1215|1216.57|1216.07|1217.57|1217.07|1215.5|1215|187
1704268800000|2024-01-03 08:00:00|1216.95|1216.45|1214.46|1213.96|1218.32|1217.82|1213.46|1212.96|147
1704272400000|2024-01-03 09:00:00|1214.34|1213.84|1211.96|1211.46|1214.34|1213.84|1211.71|1211.21|127
1704276000000|2024-01-03 10:00:00|1212.09|1211.59|1211.46|1210.96|1213.34|1212.84|1210.59|1210.09|131
1704279600000|2024-01-03 11:00:00|1211.59|1211.09|1212.46|1211.96|1213.34|1212.84|1211.59|1211.09|153
1704283200000|2024-01-03 12:00:00|1212.59|1212.09|1216.65|1216.15|1217.15|1216.65|1211.96|1211.46|163
1704286800000|2024-01-03 13:00:00|1216.78|1216.28|1214.28|1213.78|1217.03|1216.53|1214.03|1213.53|147
1704290400000|2024-01-03 14:00:00|1214.15|1213.65|1218.15|1217.65|1218.15|1217.65|1213.65|1213.15|359
1704294000000|2024-01-03 15:00:00|1218.28|1217.78|1220.52|1220.02|1220.77|1220.27|1216.03|1215.53|174
1704355200000|2024-01-04 08:00:00|1236.77|1236.27|1237.35|1236.85|1239.64|1239.14|1234.52|1234.02|306
1704358800000|2024-01-04 09:00:00|1237.6|1237.1|1238.85|1238.35|1239.6|1239.1|1236.1|1235.6|131
1704362400000|2024-01-04 10:00:00|1238.97|1238.47|1241.72|1241.22|1241.72|1241.22|1238.97|1238.47|76
1704366000000|2024-01-04 11:00:00|1241.47|1240.97|1240.47|1239.97|1241.47|1240.97|1238.1|1237.6|385
1704369600000|2024-01-04 12:00:00|1240.6|1240.1|1238.08|1237.58|1240.6|1240.1|1237.95|1237.45|89
1704373200000|2024-01-04 13:00:00|1237.95|1237.45|1238.2|1237.7|1238.58|1238.08|1235.95|1235.45|147
1704376800000|2024-01-04 14:00:00|1238.08|1237.58|1237.2|1236.7|1239.7|1239.2|1235.45|1234.95|365
1704380400000|2024-01-04 15:00:00|1237.33|1236.83|1236.77|1236.27|1238.27|1237.77|1236.65|1236.15|455
1704441600000|2024-01-05 08:00:00|1228.15|1227.65|1230.44|1229.94|1232.4|1231.9|1228.15|1227.65|22
1704445200000|2024-01-05 09:00:00|1230.31|1229.81|1232.44|1231.94|1233.44|1232.94|1229.94|1229.44|8
1704448800000|2024-01-05 10:00:00|1232.56|1232.06|1227.56|1227.06|1232.69|1232.19|1227.56|1227.06|22
1704452400000|2024-01-05 11:00:00|1227.69|1227.19|1230.19|1229.69|1230.19|1229.69|1227.56|1227.06|10
1704456000000|2024-01-05 12:00:00|1230.06|1229.56|1229.17|1228.67|1230.56|1230.06|1228.31|1227.81|5
1704459600000|2024-01-05 13:00:00|1229.55|1229.05|1231.92|1231.42|1232.8|1232.3|1226.67|1226.17|124
1704463200000|2024-01-05 14:00:00|1232.05|1231.55|1230.8|1230.3|1233.17|1232.67|1228.17|1227.67|102
1704466800000|2024-01-05 15:00:00|1230.92|1230.42|1231.61|1231.11|1231.99|1231.49|1229.8|1229.3|58
1704700800000|2024-01-08 08:00:00|1220.99|1220.49|1219.69|1219.19|1223.74|1223.24|1216.61|1216.11|66
1704704400000|2024-01-08 09:00:00|1219.56|1219.06|1219.44|1218.94|1219.56|1219.06|1212.56|1212.06|101
1704708000000|2024-01-08 10:00:00|1219.31|1218.81|1216.31|1215.81|1220.44|1219.94|1214.81|1214.31|42
1704711600000|2024-01-08 11:00:00|1216.19|1215.69|1216.56|1216.06|1217.31|1216.81|1214.31|1213.81|23
1704715200000|2024-01-08 12:00:00|1216.69|1216.19|1218.3|1217.8|1218.43|1217.93|1214.81|1214.31|14
1704718800000|2024-01-08 13:00:00|1218.43|1217.93|1215.8|1215.3|1218.43|1217.93|1215.3|1214.8|53
1704722400000|2024-01-08 14:00:00|1215.68|1215.18|1212.43|1211.93|1220.3|1219.8|1209.8|1209.3|135
1704726000000|2024-01-08 15:00:00|1212.68|1212.18|1210.5|1210|1212.68|1212.18|1209.75|1209.25|550
1704751200000|2024-01-08 22:00:00|1210.6|1210.1|1210.6|1210.1|1210.6|1210.1|1210.6|1210.1|0
1704787200000|2024-01-09 08:00:00|1214.35|1213.85|1212.39|1211.89|1215.73|1215.23|1209.23|1208.73|78
1704790800000|2024-01-09 09:00:00|1212.51|1212.01|1213.51|1213.01|1213.76|1213.26|1208.26|1207.76|103
1704794400000|2024-01-09 10:00:00|1213.64|1213.14|1217.64|1217.14|1218.01|1217.51|1212.39|1211.89|91
1704798000000|2024-01-09 11:00:00|1217.76|1217.26|1215.14|1214.64|1218.01|1217.51|1214.14|1213.64|54
1704801600000|2024-01-09 12:00:00|1215.39|1214.89|1219.82|1219.32|1220.45|1219.95|1215.14|1214.64|42
1704805200000|2024-01-09 13:00:00|1219.95|1219.45|1214.7|1214.2|1220.2|1219.7|1214.32|1213.82|92
1704808800000|2024-01-09 14:00:00|1214.57|1214.07|1207.45|1206.95|1215.57|1215.07|1206.32|1205.82|259
1704812400000|2024-01-09 15:00:00|1207.32|1206.82|1213|1212.5|1213|1212.5|1207.32|1206.82|164
1704837600000|2024-01-09 22:00:00|1213.08|1212.58|1213.08|1212.58|1213.08|1212.58|1213.08|1212.58|0
1704873600000|2024-01-10 08:00:00|1205.58|1205.08|1201.3|1200.8|1205.83|1205.33|1200.45|1199.95|58
1704877200000|2024-01-10 09:00:00|1201.42|1200.92|1202.17|1201.67|1203.05|1202.55|1200.17|1199.67|75
1704880800000|2024-01-10 10:00:00|1202.05|1201.55|1201.55|1201.05|1202.05|1201.55|1197.17|1196.67|35
1704884400000|2024-01-10 11:00:00|1201.42|1200.92|1201.92|1201.42|1201.92|1201.42|1200.3|1199.8|61
1704888000000|2024-01-10 12:00:00|1201.8|1201.3|1205.98|1205.48|1205.98|1205.48|1201.55|1201.05|45
1704891600000|2024-01-10 13:00:00|1206.36|1205.86|1206.36|1205.86|1208.36|1207.86|1206.36|1205.86|61
1704895200000|2024-01-10 14:00:00|1206.48|1205.98|1201.98|1201.48|1208.48|1207.98|1201.61|1201.11|224
1704898800000|2024-01-10 15:00:00|1201.86|1201.36|1199.74|1199.24|1203.48|1202.98|1199.74|1199.24|292
1704924000000|2024-01-10 22:00:00|1199.85|1199.35|1199.85|1199.35|1199.85|1199.35|1199.85|1199.35|0
1704938400000|2024-01-11 02:00:00|1200.25|1199.75|1200.05|1199.55|1200.25|1199.75|1200.05|1199.55|0
1704960000000|2024-01-11 08:00:00|1203.68|1203.18|1200.11|1199.61|1205.18|1204.68|1198.35|1197.85|64
1704963600000|2024-01-11 09:00:00|1199.98|1199.48|1204.11|1203.61|1204.61|1204.11|1199.73|1199.23|74
1704967200000|2024-01-11 10:00:00|1204.23|1203.73|1201.11|1200.61|1204.23|1203.73|1200.11|1199.61|36
1704970800000|2024-01-11 11:00:00|1201.23|1200.73|1201.23|1200.73|1201.36|1200.86|1199.73|1199.23|39
1704974400000|2024-01-11 12:00:00|1201.11|1200.61|1200.22|1199.72|1201.36|1200.86|1200.22|1199.72|48
1704978000000|2024-01-11 13:00:00|1200.35|1199.85|1195.67|1195.17|1202.35|1201.85|1195.32|1194.82|153
1704981600000|2024-01-11 14:00:00|1195.62|1195.12|1193.92|1193.42|1200.1|1199.6|1193.02|1192.52|190
1704985200000|2024-01-11 15:00:00|1194.02|1193.52|1193.73|1193.23|1194.27|1193.77|1192.87|1192.37|66
1705010400000|2024-01-11 22:00:00|1193.85|1193.35|1193.85|1193.35|1193.85|1193.35|1193.85|1193.35|0
1705046400000|2024-01-12 08:00:00|1201.2|1200.7|1197.97|1197.47|1202.7|1202.2|1196.95|1196.45|111
1705050000000|2024-01-12 09:00:00|1198.02|1197.52|1199.37|1198.87|1200.12|1199.62|1195.42|1194.92|240
1705053600000|2024-01-12 10:00:00|1199.25|1198.75|1205.12|1204.62|1205.37|1204.87|1198.42|1197.92|58
1705057200000|2024-01-12 11:00:00|1205|1204.5|1201.62|1201.12|1206.37|1205.87|1201|1200.5|68
1705060800000|2024-01-12 12:00:00|1201.75|1201.25|1200.89|1200.39|1202.75|1202.25|1200.01|1199.51|30
1705064400000|2024-01-12 13:00:00|1200.76|1200.26|1199.89|1199.39|1201.01|1200.51|1198.51|1198.01|95
1705068000000|2024-01-12 14:00:00|1199.64|1199.14|1199.51|1199.01|1201.64|1201.14|1196.86|1196.36|239
1705071600000|2024-01-12 15:00:00|1199.39|1198.89|1198.49|1197.99|1199.89|1199.39|1198.49|1197.99|178
1705305600000|2024-01-15 08:00:00|1200.27|1199.77|1190.15|1189.65|1202.02|1201.52|1189.9|1189.4|55
1705309200000|2024-01-15 09:00:00|1190.1|1189.6|1191.25|1190.75|1192.5|1192|1188.5|1188|130
1705312800000|2024-01-15 10:00:00|1191.3|1190.8|1189.7|1189.2|1192.65|1192.15|1188.65|1188.15|67
1705316400000|2024-01-15 11:00:00|1189.75|1189.25|1189.5|1189|1191.35|1190.85|1189.15|1188.65|56
1705320000000|2024-01-15 12:00:00|1189.4|1188.9|1186.48|1185.98|1189.65|1189.15|1185.83|1185.33|67
1705323600000|2024-01-15 13:00:00|1186.43|1185.93|1185.73|1185.23|1187.93|1187.43|1185.13|1184.63|110
1705327200000|2024-01-15 14:00:00|1185.68|1185.18|1186.63|1186.13|1186.73|1186.23|1183.98|1183.48|242
1705330800000|2024-01-15 15:00:00|1186.53|1186.03|1185.31|1184.81|1186.58|1186.08|1185.31|1184.81|157
1705392000000|2024-01-16 08:00:00|1175.66|1175.16|1182.41|1181.91|1183.86|1183.36|1173.41|1172.91|615
1705395600000|2024-01-16 09:00:00|1182.46|1181.96|1180.46|1179.96|1183.16|1182.66|1178.96|1178.46|104
1705399200000|2024-01-16 10:00:00|1180.51|1180.01|1182.96|1182.46|1182.96|1182.46|1179.46|1178.96|41
1705402800000|2024-01-16 11:00:00|1183.01|1182.51|1185.41|1184.91|1185.76|1185.26|1183.01|1182.51|35
1705406400000|2024-01-16 12:00:00|1185.36|1184.86|1185.21|1184.71|1186.66|1186.16|1183.91|1183.41|18
1705410000000|2024-01-16 13:00:00|1185.01|1184.51|1186.66|1186.16|1188.51|1188.01|1184.66|1184.16|119
1705413600000|2024-01-16 14:00:00|1186.61|1186.11|1182.01|1181.51|1186.91|1186.41|1179.11|1178.61|3096
1705417200000|2024-01-16 15:00:00|1182.06|1181.56|1179.41|1178.91|1182.71|1182.21|1178.66|1178.16|673
1705478400000|2024-01-17 08:00:00|1164.91|1164.41|1165.66|1165.16|1168.76|1168.26|1164.56|1164.06|478
1705482000000|2024-01-17 09:00:00|1165.71|1165.21|1164.51|1164.01|1166.21|1165.71|1161.46|1160.96|113
1705485600000|2024-01-17 10:00:00|1164.76|1164.26|1164.91|1164.41|1166.06|1165.56|1163.21|1162.71|83
1705489200000|2024-01-17 11:00:00|1164.86|1164.36|1164.31|1163.81|1165.06|1164.56|1162.96|1162.46|17
1705492800000|2024-01-17 12:00:00|1164.51|1164.01|1165.91|1165.41|1166.46|1165.96|1163.91|1163.41|163
1705496400000|2024-01-17 13:00:00|1165.96|1165.46|1164.91|1164.41|1166.36|1165.86|1164.21|1163.71|83
1705500000000|2024-01-17 14:00:00|1164.86|1164.36|1165.76|1165.26|1166.71|1166.21|1162.61|1162.11|35
1705503600000|2024-01-17 15:00:00|1165.71|1165.21|1167.46|1166.96|1167.61|1167.11|1165.71|1165.21|2038
1705528800000|2024-01-17 22:00:00|1168.9|1168.4|1168.9|1168.4|1168.9|1168.4|1168.9|1168.4|0
1705543200000|2024-01-18 02:00:00|1169.2|1168.7|1169.2|1168.7|1169.2|1168.7|1169.2|1168.7|0
1705564800000|2024-01-18 08:00:00|1173.2|1172.7|1174.09|1173.59|1174.19|1173.69|1171.8|1171.3|29
1705568400000|2024-01-18 09:00:00|1174.04|1173.54|1176.14|1175.64|1176.24|1175.74|1172.49|1171.99|241
1705572000000|2024-01-18 10:00:00|1176.19|1175.69|1174.89|1174.39|1176.74|1176.24|1168.59|1168.09|101
1705575600000|2024-01-18 11:00:00|1174.84|1174.34|1172.14|1171.64|1174.94|1174.44|1171.64|1171.14|55
1705579200000|2024-01-18 12:00:00|1172.19|1171.69|1172.86|1172.36|1173.41|1172.91|1170.89|1170.39|6643
1705582800000|2024-01-18 13:00:00|1173.01|1172.51|1170.41|1169.91|1173.11|1172.61|1170.41|1169.91|559
1705586400000|2024-01-18 14:00:00|1170.31|1169.81|1173.76|1173.26|1174.96|1174.46|1170.21|1169.71|359
1705590000000|2024-01-18 15:00:00|1173.66|1173.16|1171.67|1171.17|1174.76|1174.26|1171.57|1171.07|93
1705651200000|2024-01-19 08:00:00|1182.4|1181.9|1181.51|1181.01|1185.55|1185.05|1178.95|1178.45|175
1705654800000|2024-01-19 09:00:00|1181.56|1181.06|1180.76|1180.26|1182.51|1182.01|1180.46|1179.96|138
1705658400000|2024-01-19 10:00:00|1180.86|1180.36|1177.01|1176.51|1180.86|1180.36|1176.76|1176.26|24
1705662000000|2024-01-19 11:00:00|1177.06|1176.56|1177.06|1176.56|1178.91|1178.41|1176.56|1176.06|5
1705665600000|2024-01-19 12:00:00|1177.01|1176.51|1176.02|1175.52|1177.26|1176.76|1175.96|1175.46|18
1705669200000|2024-01-19 13:00:00|1175.92|1175.42|1174.07|1173.57|1176.37|1175.87|1173.77|1173.27|62
1705672800000|2024-01-19 14:00:00|1174.12|1173.62|1172.37|1171.87|1175.22|1174.72|1159.22|1158.72|202
1705676400000|2024-01-19 15:00:00|1172.72|1172.22|1171.03|1170.53|1172.82|1172.32|1170.43|1169.93|64
1705910400000|2024-01-22 08:00:00|1171.45|1170.95|1170.06|1169.56|1173.2|1172.7|1169.01|1168.51|166
1705914000000|2024-01-22 09:00:00|1170.01|1169.51|1167.36|1166.86|1170.26|1169.76|1166.61|1166.11|109
1705917600000|2024-01-22 10:00:00|1167.41|1166.91|1166.66|1166.16|1168.06|1167.56|1165.01|1164.51|61
1705921200000|2024-01-22 11:00:00|1166.71|1166.21|1169.31|1168.81|1169.71|1169.21|1165.66|1165.16|5
1705924800000|2024-01-22 12:00:00|1169.41|1168.91|1165|1164.5|1169.66|1169.16|1164.5|1164|11
1705928400000|2024-01-22 13:00:00|1165.05|1164.55|1164.15|1163.65|1165.85|1165.35|1163.75|1163.25|37
1705932000000|2024-01-22 14:00:00|1164.2|1163.7|1168.1|1167.6|1168.25|1167.75|1162.7|1162.2|49
1705935600000|2024-01-22 15:00:00|1168.2|1167.7|1168.81|1168.31|1169.3|1168.8|1168.15|1167.65|52
1705996800000|2024-01-23 08:00:00|1178.16|1177.66|1171.79|1171.29|1179.16|1178.66|1171.29|1170.79|95
1706000400000|2024-01-23 09:00:00|1171.89|1171.39|1168.84|1168.34|1172.84|1172.34|1168.29|1167.79|17
1706004000000|2024-01-23 10:00:00|1168.89|1168.39|1171.54|1171.04|1171.64|1171.14|1167.74|1167.24|15
1706007600000|2024-01-23 11:00:00|1171.59|1171.09|1171.59|1171.09|1172.79|1172.29|1170.59|1170.09|11
1706011200000|2024-01-23 12:00:00|1171.54|1171.04|1172.64|1172.14|1173.24|1172.74|1171.34|1170.84|9
1706014800000|2024-01-23 13:00:00|1172.59|1172.09|1170.29|1169.79|1172.69|1172.19|1169.44|1168.94|11
1706018400000|2024-01-23 14:00:00|1170.34|1169.84|1173.79|1173.29|1174.29|1173.79|1169.04|1168.54|91
1706022000000|2024-01-23 15:00:00|1173.84|1173.34|1176.89|1176.39|1176.94|1176.44|1173.74|1173.24|15
1706083200000|2024-01-24 08:00:00|1181.8|1181.3|1177.95|1177.45|1182.9|1182.4|1177.95|1177.45|81
1706086800000|2024-01-24 09:00:00|1177.85|1177.35|1179.55|1179.05|1180|1179.5|1175.9|1175.4|28
1706090400000|2024-01-24 10:00:00|1179.6|1179.1|1178.6|1178.1|1179.9|1179.4|1177.4|1176.9|10
1706094000000|2024-01-24 11:00:00|1178.65|1178.15|1176.65|1176.15|1178.75|1178.25|1175.8|1175.3|37
1706097600000|2024-01-24 12:00:00|1176.7|1176.2|1177.37|1176.87|1177.92|1177.42|1175.4|1174.9|27
1706101200000|2024-01-24 13:00:00|1177.67|1177.17|1180.92|1180.42|1181.47|1180.97|1177.42|1176.92|18
1706104800000|2024-01-24 14:00:00|1180.87|1180.37|1178.37|1177.87|1181.87|1181.37|1178.02|1177.52|86
1706108400000|2024-01-24 15:00:00|1178.42|1177.92|1178.86|1178.36|1179.67|1179.17|1178.21|1177.71|46
1706169600000|2024-01-25 08:00:00|1183.2|1182.7|1183.65|1183.15|1183.75|1183.25|1181.05|1180.55|28
1706173200000|2024-01-25 09:00:00|1183.75|1183.25|1184.6|1184.1|1186.05|1185.55|1183.35|1182.85|38
1706176800000|2024-01-25 10:00:00|1184.55|1184.05|1173.85|1173.35|1185.2|1184.7|1173.85|1173.35|22
1706180400000|2024-01-25 11:00:00|1173.8|1173.3|1174.1|1173.6|1176|1175.5|1171.2|1170.7|12
1706184000000|2024-01-25 12:00:00|1174.15|1173.65|1174.42|1173.92|1174.7|1174.2|1172.1|1171.6|51
1706187600000|2024-01-25 13:00:00|1174.37|1173.87|1175.82|1175.32|1177.42|1176.92|1173.97|1173.47|109
1706191200000|2024-01-25 14:00:00|1175.77|1175.27|1178.72|1178.22|1178.77|1178.27|1174.72|1174.22|96
1706194800000|2024-01-25 15:00:00|1178.67|1178.17|1176.78|1176.28|1178.92|1178.42|1176.58|1176.08|15
1706256000000|2024-01-26 08:00:00|1175.93|1175.43|1179.06|1178.56|1180.23|1179.73|1175.03|1174.53|38
1706259600000|2024-01-26 09:00:00|1179.16|1178.66|1181.01|1180.51|1181.56|1181.06|1177.76|1177.26|46
1706263200000|2024-01-26 10:00:00|1180.96|1180.46|1178.51|1178.01|1182.36|1181.86|1178.16|1177.66|8
1706266800000|2024-01-26 11:00:00|1178.56|1178.06|1179.21|1178.71|1180.76|1180.26|1178.36|1177.86|9
1706270400000|2024-01-26 12:00:00|1179.31|1178.81|1183.62|1183.12|1183.97|1183.47|1179.26|1178.76|23
1706274000000|2024-01-26 13:00:00|1183.72|1183.22|1183.37|1182.87|1184.62|1184.12|1183.02|1182.52|15
1706277600000|2024-01-26 14:00:00|1183.22|1182.72|1185.32|1184.82|1186.12|1185.62|1183.02|1182.52|13
1706281200000|2024-01-26 15:00:00|1185.37|1184.87|1186.03|1185.53|1186.03|1185.53|1184.07|1183.57|118
1706515200000|2024-01-29 08:00:00|1190.83|1190.33|1184.39|1183.89|1193.58|1193.08|1184.39|1183.89|47
1706518800000|2024-01-29 09:00:00|1184.24|1183.74|1182.24|1181.74|1185.89|1185.39|1181.59|1181.09|58
1706522400000|2024-01-29 10:00:00|1182.19|1181.69|1184.74|1184.24|1185.34|1184.84|1181.34|1180.84|32
1706526000000|2024-01-29 11:00:00|1184.79|1184.29|1185.14|1184.64|1186.09|1185.59|1184.44|1183.94|15
1706529600000|2024-01-29 12:00:00|1185.19|1184.69|1185.99|1185.49|1186.54|1186.04|1184.89|1184.39|86
1706533200000|2024-01-29 13:00:00|1185.94|1185.44|1184.04|1183.54|1185.94|1185.44|1183.64|1183.14|43
1706536800000|2024-01-29 14:00:00|1183.99|1183.49|1183.19|1182.69|1187.44|1186.94|1181.19|1180.69|168
1706540400000|2024-01-29 15:00:00|1183.29|1182.79|1182.57|1182.07|1183.54|1183.04|1181.37|1180.87|17
1706601600000|2024-01-30 08:00:00|1177.17|1176.67|1178.33|1177.83|1179.12|1178.62|1174.72|1174.22|10
1706605200000|2024-01-30 09:00:00|1178.28|1177.78|1178.88|1178.38|1181.73|1181.23|1177.33|1176.83|31
1706608800000|2024-01-30 10:00:00|1178.93|1178.43|1178.03|1177.53|1179.08|1178.58|1176.23|1175.73|10
1706612400000|2024-01-30 11:00:00|1177.98|1177.48|1176.88|1176.38|1178.58|1178.08|1176.33|1175.83|1
1706616000000|2024-01-30 12:00:00|1176.78|1176.28|1175.59|1175.09|1177.33|1176.83|1174.64|1174.14|11
1706619600000|2024-01-30 13:00:00|1175.54|1175.04|1173.39|1172.89|1175.79|1175.29|1173.24|1172.74|10
1706623200000|2024-01-30 14:00:00|1173.34|1172.84|1176.49|1175.99|1176.94|1176.44|1173.24|1172.74|95
1706626800000|2024-01-30 15:00:00|1176.54|1176.04|1175.43|1174.93|1177.24|1176.74|1174.43|1173.93|28
1706688000000|2024-01-31 08:00:00|1173.18|1172.68|1170.23|1169.73|1173.58|1173.08|1167.68|1167.18|70
1706691600000|2024-01-31 09:00:00|1170.28|1169.78|1169.48|1168.98|1171.98|1171.48|1169.28|1168.78|4
1706695200000|2024-01-31 10:00:00|1169.43|1168.93|1173.13|1172.63|1173.18|1172.68|1168.28|1167.78|5
1706698800000|2024-01-31 11:00:00|1173.03|1172.53|1172.28|1171.78|1174.28|1173.78|1172.23|1171.73|13
1706702400000|2024-01-31 12:00:00|1172.23|1171.73|1171.5|1171|1174.38|1173.88|1171.4|1170.9|22
1706706000000|2024-01-31 13:00:00|1171.55|1171.05|1173|1172.5|1173.15|1172.65|1170.4|1169.9|35
1706709600000|2024-01-31 14:00:00|1172.95|1172.45|1170.8|1170.3|1174.8|1174.3|1169.65|1169.15|70
1706713200000|2024-01-31 15:00:00|1170.75|1170.25|1171|1170.5|1171.2|1170.7|1169|1168.5|26
1706774400000|2024-02-01 08:00:00|1172.65|1172.15|1171.6|1171.1|1172.65|1172.15|1165.15|1164.65|104
1706778000000|2024-02-01 09:00:00|1171.65|1171.15|1172.55|1172.05|1174.45|1173.95|1171.35|1170.85|13
1706781600000|2024-02-01 10:00:00|1172.6|1172.1|1173.75|1173.25|1173.95|1173.45|1172.05|1171.55|22
1706785200000|2024-02-01 11:00:00|1173.7|1173.2|1173.15|1172.65|1174.4|1173.9|1171.55|1171.05|16
1706788800000|2024-02-01 12:00:00|1173.1|1172.6|1172.61|1172.11|1173.9|1173.4|1171.61|1171.11|39
1706792400000|2024-02-01 13:00:00|1172.66|1172.16|1171.41|1170.91|1173.26|1172.76|1170.66|1170.16|13
1706796000000|2024-02-01 14:00:00|1171.36|1170.86|1170.96|1170.46|1173.46|1172.96|1169.86|1169.36|136
1706799600000|2024-02-01 15:00:00|1170.81|1170.31|1170.96|1170.46|1173.01|1172.51|1170.41|1169.91|89
1706860800000|2024-02-02 08:00:00|1167.41|1166.91|1167.03|1166.53|1168.81|1168.31|1166.26|1165.76|3
1706864400000|2024-02-02 09:00:00|1167.08|1166.58|1165.63|1165.13|1167.48|1166.98|1165.48|1164.98|14
1706868000000|2024-02-02 10:00:00|1165.58|1165.08|1167.88|1167.38|1168.63|1168.13|1164.53|1164.03|14
1706871600000|2024-02-02 11:00:00|1167.83|1167.33|1171.98|1171.48|1173.33|1172.83|1167.58|1167.08|25
1706875200000|2024-02-02 12:00:00|1172.03|1171.53|1172.29|1171.79|1173.83|1173.33|1172.03|1171.53|5
1706878800000|2024-02-02 13:00:00|1172.24|1171.74|1168.59|1168.09|1172.39|1171.89|1168.04|1167.54|8
1706882400000|2024-02-02 14:00:00|1168.49|1167.99|1164.19|1163.69|1169.84|1169.34|1163.04|1162.54|42
1706886000000|2024-02-02 15:00:00|1164.14|1163.64|1166.51|1166.01|1166.71|1166.21|1162.19|1161.69|21
1707120000000|2024-02-05 08:00:00|1166.58|1166.08|1164.58|1164.08|1168.08|1167.58|1162.93|1162.43|31
1707123600000|2024-02-05 09:00:00|1164.53|1164.03|1163.55|1163.05|1165.25|1164.75|1162.3|1161.8|23
1707127200000|2024-02-05 10:00:00|1163.6|1163.1|1164.45|1163.95|1165.05|1164.55|1163|1162.5|44
1707130800000|2024-02-05 11:00:00|1164.5|1164|1163|1162.5|1165.7|1165.2|1162.4|1161.9|8
1707134400000|2024-02-05 12:00:00|1163.05|1162.55|1163.07|1162.57|1163.92|1163.42|1161.5|1161|15
1707138000000|2024-02-05 13:00:00|1163.02|1162.52|1160.37|1159.87|1163.22|1162.72|1159.57|1159.07|53
1707141600000|2024-02-05 14:00:00|1160.32|1159.82|1159.77|1159.27|1161.07|1160.57|1158.12|1157.62|179
1707145200000|2024-02-05 15:00:00|1159.72|1159.22|1157.78|1157.28|1161.22|1160.72|1157.73|1157.23|31
1707206400000|2024-02-06 08:00:00|1158.98|1158.48|1161.67|1161.17|1164.73|1164.23|1158.68|1158.18|93
1707210000000|2024-02-06 09:00:00|1161.62|1161.12|1159.92|1159.42|1163.72|1163.22|1159.62|1159.12|15
1707213600000|2024-02-06 10:00:00|1159.97|1159.47|1161.37|1160.87|1162.02|1161.52|1157.57|1157.07|46
1707217200000|2024-02-06 11:00:00|1161.42|1160.92|1160.22|1159.72|1161.72|1161.22|1159.92|1159.42|21
1707220800000|2024-02-06 12:00:00|1160.17|1159.67|1161.38|1160.88|1162.38|1161.88|1158.52|1158.02|13
1707224400000|2024-02-06 13:00:00|1161.43|1160.93|1162.88|1162.38|1163.98|1163.48|1160.53|1160.03|76
1707228000000|2024-02-06 14:00:00|1162.83|1162.33|1165.33|1164.83|1166.38|1165.88|1161.48|1160.98|148
1707231600000|2024-02-06 15:00:00|1165.53|1165.03|1165.97|1165.47|1167.53|1167.03|1165.18|1164.68|13
1707292800000|2024-02-07 08:00:00|1152.52|1152.02|1149.65|1149.15|1154.02|1153.52|1145.72|1145.22|120
1707296400000|2024-02-07 09:00:00|1149.7|1149.2|1143.8|1143.3|1149.75|1149.25|1142.7|1142.2|84
1707300000000|2024-02-07 10:00:00|1143.85|1143.35|1139.75|1139.25|1145.75|1145.25|1138.7|1138.2|106
1707303600000|2024-02-07 11:00:00|1139.7|1139.2|1140.25|1139.75|1142.45|1141.95|1138.5|1138|42
1707307200000|2024-02-07 12:00:00|1140.2|1139.7|1142.08|1141.58|1142.38|1141.88|1139.65|1139.15|5
1707310800000|2024-02-07 13:00:00|1142.03|1141.53|1143.33|1142.83|1146.43|1145.93|1140.58|1140.08|45
1707314400000|2024-02-07 14:00:00|1143.38|1142.88|1138.48|1137.98|1144.93|1144.43|1136.88|1136.38|139
1707318000000|2024-02-07 15:00:00|1138.43|1137.93|1136.4|1135.9|1138.43|1137.93|1136.1|1135.6|54
1707379200000|2024-02-08 08:00:00|1126.9|1126.4|1119.5|1119|1128.15|1127.65|1118.65|1118.15|26
1707382800000|2024-02-08 09:00:00|1119.55|1119.05|1122.05|1121.55|1124.85|1124.35|1119.45|1118.95|80
1707386400000|2024-02-08 10:00:00|1122|1121.5|1121.75|1121.25|1123.45|1122.95|1120.45|1119.95|42
1707390000000|2024-02-08 11:00:00|1121.8|1121.3|1120.65|1120.15|1122.1|1121.6|1118.3|1117.8|3
1707393600000|2024-02-08 12:00:00|1120.7|1120.2|1122.16|1121.66|1122.76|1122.26|1119.45|1118.95|5
1707397200000|2024-02-08 13:00:00|1122.21|1121.71|1120.21|1119.71|1124.41|1123.91|1120.21|1119.71|58
1707400800000|2024-02-08 14:00:00|1120.36|1119.86|1122.06|1121.56|1125.41|1124.91|1119.61|1119.11|47
1707404400000|2024-02-08 15:00:00|1122.01|1121.51|1121.6|1121.1|1123.61|1123.11|1120.8|1120.3|8
1707465600000|2024-02-09 08:00:00|1123.75|1123.25|1122.96|1122.46|1125.8|1125.3|1119.9|1119.4|34
1707469200000|2024-02-09 09:00:00|1123.01|1122.51|1121.61|1121.11|1123.61|1123.11|1119.46|1118.96|25
1707472800000|2024-02-09 10:00:00|1121.46|1120.96|1124.31|1123.81|1124.66|1124.16|1119.86|1119.36|22
1707476400000|2024-02-09 11:00:00|1124.26|1123.76|1124.46|1123.96|1126.36|1125.86|1123.26|1122.76|41
1707480000000|2024-02-09 12:00:00|1124.56|1124.06|1124.95|1124.45|1126.41|1125.91|1124.56|1124.06|3
1707483600000|2024-02-09 13:00:00|1125|1124.5|1121.15|1120.65|1125.05|1124.55|1118.85|1118.35|24
1707487200000|2024-02-09 14:00:00|1121.1|1120.6|1122.1|1121.6|1125.25|1124.75|1120.8|1120.3|100
1707490800000|2024-02-09 15:00:00|1122.15|1121.65|1122.54|1122.04|1124.05|1123.55|1121.2|1120.7|94
1707724800000|2024-02-12 08:00:00|1123.09|1122.59|1124.91|1124.41|1125.84|1125.34|1122.24|1121.74|10
1707728400000|2024-02-12 09:00:00|1124.86|1124.36|1128.01|1127.51|1128.21|1127.71|1124.36|1123.86|29
1707732000000|2024-02-12 10:00:00|1128.06|1127.56|1129.01|1128.51|1129.21|1128.71|1127.46|1126.96|111
1707735600000|2024-02-12 11:00:00|1128.96|1128.46|1127.56|1127.06|1129.06|1128.56|1127.16|1126.66|63
1707739200000|2024-02-12 12:00:00|1127.66|1127.16|1126.3|1125.8|1127.96|1127.46|1125.95|1125.45|25
1707742800000|2024-02-12 13:00:00|1126.35|1125.85|1128.1|1127.6|1128.7|1128.2|1126.25|1125.75|71
1707746400000|2024-02-12 14:00:00|1128|1127.5|1129.05|1128.55|1129.45|1128.95|1125.65|1125.15|158
1707750000000|2024-02-12 15:00:00|1129.1|1128.6|1128.41|1127.91|1131.25|1130.75|1128.41|1127.91|186
1707811200000|2024-02-13 08:00:00|1126.36|1125.86|1123.51|1123.01|1128.31|1127.81|1122.51|1122.01|22
1707814800000|2024-02-13 09:00:00|1123.56|1123.06|1127.46|1126.96|1127.91|1127.41|1123.26|1122.76|269
1707818400000|2024-02-13 10:00:00|1127.41|1126.91|1129.11|1128.61|1129.31|1128.81|1125.81|1125.31|391
1707822000000|2024-02-13 11:00:00|1129.06|1128.56|1124.81|1124.31|1129.06|1128.56|1124.46|1123.96|2200
1707825600000|2024-02-13 12:00:00|1124.86|1124.36|1124.89|1124.39|1125.16|1124.66|1123.39|1122.89|95
1707829200000|2024-02-13 13:00:00|1124.79|1124.29|1126.14|1125.64|1127.69|1127.19|1123.49|1122.99|164
1707832800000|2024-02-13 14:00:00|1126.09|1125.59|1120.24|1119.74|1126.54|1126.04|1120.09|1119.59|114
1707836400000|2024-02-13 15:00:00|1120.19|1119.69|1117.01|1116.51|1120.24|1119.74|1116.66|1116.16|43
1707897600000|2024-02-14 08:00:00|1118.81|1118.31|1121.71|1121.21|1125.11|1124.61|1117.71|1117.21|87
1707901200000|2024-02-14 09:00:00|1121.66|1121.16|1124.06|1123.56|1124.11|1123.61|1121.41|1120.91|456
1707904800000|2024-02-14 10:00:00|1124.11|1123.61|1126.46|1125.96|1127.06|1126.56|1124.11|1123.61|93
1707908400000|2024-02-14 11:00:00|1126.51|1126.01|1127.66|1127.16|1128.81|1128.31|1126.46|1125.96|37
1707912000000|2024-02-14 12:00:00|1127.71|1127.21|1127.65|1127.15|1129.15|1128.65|1126.61|1126.11|48
1707915600000|2024-02-14 13:00:00|1127.7|1127.2|1126|1125.5|1129.4|1128.9|1125.7|1125.2|64
1707919200000|2024-02-14 14:00:00|1126.05|1125.55|1126.8|1126.3|1129.2|1128.7|1125.8|1125.3|171
1707922800000|2024-02-14 15:00:00|1126.85|1126.35|1124.13|1123.63|1127.15|1126.65|1123.88|1123.38|96
1707984000000|2024-02-15 08:00:00|1128.88|1128.38|1132.08|1131.58|1132.38|1131.88|1127.83|1127.33|55
1707987600000|2024-02-15 09:00:00|1132.03|1131.53|1126.3|1125.8|1132.38|1131.88|1126.25|1125.75|8606
1707991200000|2024-02-15 10:00:00|1126.35|1125.85|1123.75|1123.25|1126.35|1125.85|1123.75|1123.25|56
1707994800000|2024-02-15 11:00:00|1123.8|1123.3|1123.8|1123.3|1124.9|1124.4|1123.25|1122.75|110
1707998400000|2024-02-15 12:00:00|1123.85|1123.35|1123.88|1123.38|1125|1124.5|1122.78|1122.28|30
1708002000000|2024-02-15 13:00:00|1123.93|1123.43|1120.93|1120.43|1124.38|1123.88|1119.63|1119.13|23
1708005600000|2024-02-15 14:00:00|1120.98|1120.48|1126.33|1125.83|1127.48|1126.98|1119.98|1119.48|1418
1708009200000|2024-02-15 15:00:00|1126.38|1125.88|1127.62|1127.12|1127.62|1127.12|1125.43|1124.93|11
1708070400000|2024-02-16 08:00:00|1141.62|1141.12|1144.15|1143.65|1145.6|1145.1|1139.52|1139.02|162
1708074000000|2024-02-16 09:00:00|1144.05|1143.55|1142.3|1141.8|1144.55|1144.05|1141.3|1140.8|117
1708077600000|2024-02-16 10:00:00|1142.25|1141.75|1142.05|1141.55|1143.4|1142.9|1139.95|1139.45|149
1708081200000|2024-02-16 11:00:00|1142|1141.5|1143.05|1142.55|1143.25|1142.75|1141.05|1140.55|132
1708084800000|2024-02-16 12:00:00|1142.95|1142.45|1146.65|1146.15|1146.65|1146.15|1142.95|1142.45|14
1708088400000|2024-02-16 13:00:00|1146.7|1146.2|1148|1147.5|1148.25|1147.75|1146.2|1145.7|57
1708092000000|2024-02-16 14:00:00|1147.95|1147.45|1146.85|1146.35|1149.4|1148.9|1145.25|1144.75|213
1708095600000|2024-02-16 15:00:00|1146.9|1146.4|1146.8|1146.3|1148.3|1147.8|1146.4|1145.9|169
1708329600000|2024-02-19 08:00:00|1149.8|1149.3|1145.79|1145.29|1151.05|1150.55|1145.64|1145.14|26
1708333200000|2024-02-19 09:00:00|1145.74|1145.24|1147.04|1146.54|1148.59|1148.09|1145.74|1145.24|0
1708336800000|2024-02-19 10:00:00|1146.99|1146.49|1147.89|1147.39|1148.09|1147.59|1145.74|1145.24|1
1708340400000|2024-02-19 11:00:00|1147.94|1147.44|1147.99|1147.49|1148.49|1147.99|1146.99|1146.49|0
1708344000000|2024-02-19 12:00:00|1148.09|1147.59|1149.57|1149.07|1149.77|1149.27|1147.44|1146.94|49
1708347600000|2024-02-19 13:00:00|1149.52|1149.02|1151.42|1150.92|1151.47|1150.97|1149.17|1148.67|32
1708351200000|2024-02-19 14:00:00|1151.37|1150.87|1150.97|1150.47|1151.87|1151.37|1150.02|1149.52|21
1708354800000|2024-02-19 15:00:00|1150.92|1150.42|1148.86|1148.36|1151.07|1150.57|1148.81|1148.31|2
1708416000000|2024-02-20 08:00:00|1146.26|1145.76|1145.32|1144.82|1147.61|1147.11|1143.36|1142.86|11
1708419600000|2024-02-20 09:00:00|1145.27|1144.77|1144.97|1144.47|1146.97|1146.47|1143.12|1142.62|119
1708423200000|2024-02-20 10:00:00|1145.02|1144.52|1148.17|1147.67|1148.62|1148.12|1144.72|1144.22|45
1708426800000|2024-02-20 11:00:00|1148.27|1147.77|1147.27|1146.77|1148.37|1147.87|1146.22|1145.72|71
1708430400000|2024-02-20 12:00:00|1147.32|1146.82|1146.02|1145.52|1148.22|1147.72|1145.17|1144.67|5
1708434000000|2024-02-20 13:00:00|1145.97|1145.47|1143.12|1142.62|1146.12|1145.62|1142.97|1142.47|10
1708437600000|2024-02-20 14:00:00|1142.97|1142.47|1142.32|1141.82|1144.32|1143.82|1139.92|1139.42|53
1708441200000|2024-02-20 15:00:00|1142.27|1141.77|1144.41|1143.91|1144.66|1144.16|1142.17|1141.67|64
1708502400000|2024-02-21 08:00:00|1144.06|1143.56|1139.64|1139.14|1144.06|1143.56|1137.41|1136.91|14
1708506000000|2024-02-21 09:00:00|1139.59|1139.09|1139.64|1139.14|1141.64|1141.14|1138.69|1138.19|68
1708509600000|2024-02-21 10:00:00|1139.54|1139.04|1142.09|1141.59|1144.34|1143.84|1123.49|1122.99|68
1708513200000|2024-02-21 11:00:00|1142.04|1141.54|1141.74|1141.24|1143.14|1142.64|1141.34|1140.84|0
1708516800000|2024-02-21 12:00:00|1141.09|1140.59|1142.82|1142.32|1143.82|1143.32|1141.09|1140.59|13
1708520400000|2024-02-21 13:00:00|1142.87|1142.37|1140.77|1140.27|1143.07|1142.57|1139.77|1139.27|11
1708524000000|2024-02-21 14:00:00|1140.67|1140.17|1144.12|1143.62|1145.62|1145.12|1138.32|1137.82|27
1708527600000|2024-02-21 15:00:00|1144.07|1143.57|1143.16|1142.66|1144.07|1143.57|1141.12|1140.62|73
1708588800000|2024-02-22 08:00:00|1151.36|1150.86|1150.6|1150.1|1151.46|1150.96|1146.61|1146.11|44
1708592400000|2024-02-22 09:00:00|1150.65|1150.15|1147.35|1146.85|1151.15|1150.65|1147.1|1146.6|104
1708596000000|2024-02-22 10:00:00|1147.2|1146.7|1151.4|1150.9|1151.45|1150.95|1147|1146.5|84
1708599600000|2024-02-22 11:00:00|1151.3|1150.8|1150.8|1150.3|1153.75|1153.25|1150.25|1149.75|30
1708603200000|2024-02-22 12:00:00|1150.7|1150.2|1149.46|1148.96|1151.5|1151|1149.21|1148.71|18
1708606800000|2024-02-22 13:00:00|1149.51|1149.01|1148.46|1147.96|1149.81|1149.31|1147.06|1146.56|36
1708610400000|2024-02-22 14:00:00|1148.56|1148.06|1148.26|1147.76|1151.41|1150.91|1148.21|1147.71|72
1708614000000|2024-02-22 15:00:00|1148.61|1148.11|1145.76|1145.26|1148.66|1148.16|1145.61|1145.11|167
1708675200000|2024-02-23 08:00:00|1149.4|1148.9|1144.02|1143.52|1149.65|1149.15|1143.62|1143.12|52
1708678800000|2024-02-23 09:00:00|1143.97|1143.47|1140.87|1140.37|1144.92|1144.42|1140.87|1140.37|87
1708682400000|2024-02-23 10:00:00|1140.92|1140.42|1141.97|1141.47|1142.57|1142.07|1140.32|1139.82|16
1708686000000|2024-02-23 11:00:00|1142.07|1141.57|1141.67|1141.17|1142.57|1142.07|1141.02|1140.52|27
1708689600000|2024-02-23 12:00:00|1141.77|1141.27|1139.71|1139.21|1142.07|1141.57|1139.41|1138.91|47
1708693200000|2024-02-23 13:00:00|1139.76|1139.26|1141.16|1140.66|1141.76|1141.26|1139.76|1139.26|52
1708696800000|2024-02-23 14:00:00|1141.11|1140.61|1140.66|1140.16|1142.51|1142.01|1136.06|1135.56|113
1708700400000|2024-02-23 15:00:00|1140.61|1140.11|1142.27|1141.77|1142.97|1142.47|1140.46|1139.96|40
1708934400000|2024-02-26 08:00:00|1140.75|1140.25|1141.34|1140.84|1143.2|1142.7|1138.15|1137.65|35
1708938000000|2024-02-26 09:00:00|1141.29|1140.79|1139.54|1139.04|1141.54|1141.04|1138.94|1138.44|59
1708941600000|2024-02-26 10:00:00|1139.49|1138.99|1142.99|1142.49|1143.24|1142.74|1138.04|1137.54|53
1708945200000|2024-02-26 11:00:00|1143.04|1142.54|1142.59|1142.09|1144.39|1143.89|1142.54|1142.04|15
1708948800000|2024-02-26 12:00:00|1142.64|1142.14|1143.29|1142.79|1143.54|1143.04|1141.19|1140.69|27
1708952400000|2024-02-26 13:00:00|1143.19|1142.69|1143.19|1142.69|1144.54|1144.04|1143.04|1142.54|34
1708956000000|2024-02-26 14:00:00|1143.24|1142.74|1145.14|1144.64|1145.84|1145.34|1142.34|1141.84|47
1708959600000|2024-02-26 15:00:00|1145.19|1144.69|1143.84|1143.34|1145.99|1145.49|1143.64|1143.14|45
1709020800000|2024-02-27 08:00:00|1143.6|1143.1|1141.23|1140.73|1143.75|1143.25|1140.75|1140.25|17
1709024400000|2024-02-27 09:00:00|1141.28|1140.78|1139.88|1139.38|1142.18|1141.68|1139.83|1139.33|47
1709028000000|2024-02-27 10:00:00|1139.93|1139.43|1140.18|1139.68|1141.93|1141.43|1139.73|1139.23|59
1709031600000|2024-02-27 11:00:00|1140.23|1139.73|1141.18|1140.68|1141.58|1141.08|1139.83|1139.33|23
1709035200000|2024-02-27 12:00:00|1141.23|1140.73|1143.42|1142.92|1144.02|1143.52|1141.18|1140.68|45
1709038800000|2024-02-27 13:00:00|1143.52|1143.02|1142.52|1142.02|1144.82|1144.32|1141.17|1140.67|89
1709042400000|2024-02-27 14:00:00|1142.47|1141.97|1146.07|1145.57|1147.87|1147.37|1142.17|1141.67|135
1709046000000|2024-02-27 15:00:00|1146.12|1145.62|1144.77|1144.27|1146.72|1146.22|1144.32|1143.82|64
1709107200000|2024-02-28 08:00:00|1149.6|1149.1|1145.39|1144.89|1150|1149.5|1145.14|1144.64|7
1709110800000|2024-02-28 09:00:00|1145.44|1144.94|1143.39|1142.89|1146.99|1146.49|1143.34|1142.84|16
1709114400000|2024-02-28 10:00:00|1143.34|1142.84|1142.59|1142.09|1145.14|1144.64|1142.54|1142.04|16
1709118000000|2024-02-28 11:00:00|1142.54|1142.04|1142.14|1141.64|1143.14|1142.64|1141.49|1140.99|18
1709121600000|2024-02-28 12:00:00|1142.09|1141.59|1143.57|1143.07|1143.62|1143.12|1141.74|1141.24|12
1709125200000|2024-02-28 13:00:00|1143.62|1143.12|1145.12|1144.62|1145.77|1145.27|1143.62|1143.12|7
1709128800000|2024-02-28 14:00:00|1145.07|1144.57|1150.22|1149.72|1150.97|1150.47|1145.02|1144.52|42
1709132400000|2024-02-28 15:00:00|1150.27|1149.77|1149.52|1149.02|1151.32|1150.82|1149.07|1148.57|34
1709193600000|2024-02-29 08:00:00|1145.6|1145.1|1147.15|1146.65|1148.75|1148.25|1142.65|1142.15|75
1709197200000|2024-02-29 09:00:00|1147.2|1146.7|1149.95|1149.45|1150.15|1149.65|1146.25|1145.75|60
1709200800000|2024-02-29 10:00:00|1149.9|1149.4|1149.3|1148.8|1150.05|1149.55|1148.85|1148.35|0
1709204400000|2024-02-29 11:00:00|1149.35|1148.85|1148.95|1148.45|1149.35|1148.85|1147.95|1147.45|46
1709208000000|2024-02-29 12:00:00|1148.9|1148.4|1148.76|1148.26|1149.8|1149.3|1148.35|1147.85|107
1709211600000|2024-02-29 13:00:00|1148.81|1148.31|1148.81|1148.31|1149.11|1148.61|1144.81|1144.31|105
1709215200000|2024-02-29 14:00:00|1148.86|1148.36|1150.46|1149.96|1151.91|1151.41|1146.66|1146.16|565
1709218800000|2024-02-29 15:00:00|1150.56|1150.06|1150.02|1149.52|1151.36|1150.86|1149.57|1149.07|237
1709280000000|2024-03-01 08:00:00|1153.02|1152.52|1159.72|1159.22|1160.92|1160.42|1152.77|1152.27|78
1709283600000|2024-03-01 09:00:00|1159.67|1159.17|1157.87|1157.37|1161.02|1160.52|1156.22|1155.72|28
1709287200000|2024-03-01 10:00:00|1157.82|1157.32|1160.57|1160.07|1160.87|1160.37|1157.52|1157.02|14
1709290800000|2024-03-01 11:00:00|1160.62|1160.12|1163.97|1163.47|1163.97|1163.47|1160.57|1160.07|27
1709294400000|2024-03-01 12:00:00|1164.02|1163.52|1163.11|1162.61|1164.32|1163.82|1162.16|1161.66|15
1709298000000|2024-03-01 13:00:00|1163.16|1162.66|1162.36|1161.86|1164.16|1163.66|1162.31|1161.81|35
1709301600000|2024-03-01 14:00:00|1162.31|1161.81|1159.01|1158.51|1163.61|1163.11|1158.51|1158.01|94
1709305200000|2024-03-01 15:00:00|1159.16|1158.66|1158.45|1157.95|1159.96|1159.46|1157.46|1156.96|91
1709539200000|2024-03-04 08:00:00|1160.3|1159.8|1158.69|1158.19|1160.3|1159.8|1155.35|1154.85|45
1709542800000|2024-03-04 09:00:00|1158.54|1158.04|1154.74|1154.24|1158.74|1158.24|1154.54|1154.04|36
1709546400000|2024-03-04 10:00:00|1154.69|1154.19|1155.34|1154.84|1155.79|1155.29|1153.14|1152.64|71
1709550000000|2024-03-04 11:00:00|1155.39|1154.89|1154.49|1153.99|1155.74|1155.24|1154.09|1153.59|15
1709553600000|2024-03-04 12:00:00|1154.44|1153.94|1154.75|1154.25|1155.1|1154.6|1153.54|1153.04|15
1709557200000|2024-03-04 13:00:00|1154.8|1154.3|1157.2|1156.7|1157.8|1157.3|1154.15|1153.65|36
1709560800000|2024-03-04 14:00:00|1157.25|1156.75|1153.65|1153.15|1157.65|1157.15|1152.75|1152.25|69
1709564400000|2024-03-04 15:00:00|1153.75|1153.25|1153.42|1152.92|1154.07|1153.57|1152.55|1152.05|32
1709625600000|2024-03-05 08:00:00|1149.5|1149|1157.29|1156.79|1157.54|1157.04|1149.5|1149|77
1709629200000|2024-03-05 09:00:00|1157.34|1156.84|1155.64|1155.14|1157.64|1157.14|1154.99|1154.49|32
1709632800000|2024-03-05 10:00:00|1155.69|1155.19|1160.34|1159.84|1160.49|1159.99|1155.24|1154.74|77
1709636400000|2024-03-05 11:00:00|1160.39|1159.89|1159.49|1158.99|1161.34|1160.84|1159.44|1158.94|44
1709640000000|2024-03-05 12:00:00|1159.44|1158.94|1159.41|1158.91|1161.44|1160.94|1158.79|1158.29|55
1709643600000|2024-03-05 13:00:00|1159.46|1158.96|1159.81|1159.31|1160.26|1159.76|1157.06|1156.56|108
1709647200000|2024-03-05 14:00:00|1159.76|1159.26|1163.21|1162.71|1164.16|1163.66|1157.91|1157.41|247
1709650800000|2024-03-05 15:00:00|1163.16|1162.66|1161.63|1161.13|1163.86|1163.36|1161.01|1160.51|110
1709712000000|2024-03-06 08:00:00|1161.9|1161.4|1169.24|1168.74|1169.34|1168.84|1161.9|1161.4|122
1709715600000|2024-03-06 09:00:00|1169.19|1168.69|1169.99|1169.49|1171.29|1170.79|1168.14|1167.64|74
1709719200000|2024-03-06 10:00:00|1170.04|1169.54|1167.49|1166.99|1170.79|1170.29|1167.39|1166.89|118
1709722800000|2024-03-06 11:00:00|1167.59|1167.09|1168.49|1167.99|1169.24|1168.74|1167.19|1166.69|67
1709726400000|2024-03-06 12:00:00|1168.44|1167.94|1167.01|1166.51|1169.64|1169.14|1166.56|1166.06|103
1709730000000|2024-03-06 13:00:00|1166.96|1166.46|1166.36|1165.86|1167.71|1167.21|1165.16|1164.66|84
1709733600000|2024-03-06 14:00:00|1166.41|1165.91|1164.56|1164.06|1167.36|1166.86|1163.26|1162.76|228
1709737200000|2024-03-06 15:00:00|1164.51|1164.01|1164.22|1163.72|1166.01|1165.51|1164.06|1163.56|128
1709798400000|2024-03-07 08:00:00|1158.25|1157.75|1160.18|1159.68|1161|1160.5|1158|1157.5|159
1709802000000|2024-03-07 09:00:00|1160.23|1159.73|1160.13|1159.63|1161.83|1161.33|1159.48|1158.98|50
1709805600000|2024-03-07 10:00:00|1160.18|1159.68|1162.68|1162.18|1162.83|1162.33|1159.83|1159.33|34
1709809200000|2024-03-07 11:00:00|1162.73|1162.23|1161.38|1160.88|1163.23|1162.73|1160.23|1159.73|63
1709812800000|2024-03-07 12:00:00|1161.33|1160.83|1161.26|1160.76|1161.83|1161.33|1160.48|1159.98|67
1709816400000|2024-03-07 13:00:00|1161.21|1160.71|1163.56|1163.06|1163.71|1163.21|1160.76|1160.26|60
1709820000000|2024-03-07 14:00:00|1163.46|1162.96|1163.91|1163.41|1165.16|1164.66|1162.41|1161.91|200
1709823600000|2024-03-07 15:00:00|1163.81|1163.31|1164.44|1163.94|1165.69|1165.19|1160.54|1160.04|70
1709884800000|2024-03-08 08:00:00|1166.3|1165.8|1168.8|1168.3|1169|1168.5|1164.6|1164.1|45
1709888400000|2024-03-08 09:00:00|1168.75|1168.25|1167.1|1166.6|1169|1168.5|1166.5|1166|46
1709892000000|2024-03-08 10:00:00|1167.15|1166.65|1165.35|1164.85|1167.75|1167.25|1164.85|1164.35|87
1709895600000|2024-03-08 11:00:00|1165.4|1164.9|1165.15|1164.65|1167.1|1166.6|1164.85|1164.35|64
1709899200000|2024-03-08 12:00:00|1165.2|1164.7|1162.61|1162.11|1166.2|1165.7|1161.71|1161.21|50
1709902800000|2024-03-08 13:00:00|1162.66|1162.16|1165.16|1164.66|1166.41|1165.91|1162.61|1162.11|73
1709906400000|2024-03-08 14:00:00|1164.76|1164.26|1165.21|1164.71|1168.41|1167.91|1164.31|1163.81|127
1709910000000|2024-03-08 15:00:00|1165.11|1164.61|1164.79|1164.29|1166.61|1166.11|1163.94|1163.44|37
1710144000000|2024-03-11 08:00:00|1163|1162.5|1163.54|1163.04|1165.65|1165.15|1161.9|1161.4|31
1710147600000|2024-03-11 09:00:00|1163.64|1163.14|1159.94|1159.44|1163.94|1163.44|1159.44|1158.94|37
1710151200000|2024-03-11 10:00:00|1159.89|1159.39|1157.34|1156.84|1160.39|1159.89|1156.99|1156.49|112
1710154800000|2024-03-11 11:00:00|1157.39|1156.89|1155.94|1155.44|1158.64|1158.14|1155.44|1154.94|31
1710158400000|2024-03-11 12:00:00|1155.89|1155.39|1155.46|1154.96|1156.59|1156.09|1154.61|1154.11|8
1710162000000|2024-03-11 13:00:00|1155.56|1155.06|1154.61|1154.11|1157.96|1157.46|1154.01|1153.51|2308
1710165600000|2024-03-11 14:00:00|1154.56|1154.06|1150.11|1149.61|1154.66|1154.16|1149.51|1149.01|146
1710230400000|2024-03-12 08:00:00|1163.15|1162.65|1162.75|1162.25|1163.9|1163.4|1160.1|1159.6|104
1710234000000|2024-03-12 09:00:00|1162.8|1162.3|1163.05|1162.55|1164.75|1164.25|1160.55|1160.05|9012
1710237600000|2024-03-12 10:00:00|1162.7|1162.2|1165.45|1164.95|1165.65|1165.15|1162.6|1162.1|59
1710241200000|2024-03-12 11:00:00|1165.5|1165|1164.45|1163.95|1165.55|1165.05|1164|1163.5|25
1710244800000|2024-03-12 12:00:00|1164.5|1164|1164.37|1163.87|1165.5|1165|1162.05|1161.55|320
1710248400000|2024-03-12 13:00:00|1164.42|1163.92|1164.37|1163.87|1164.77|1164.27|1162.22|1161.72|81
1710252000000|2024-03-12 14:00:00|1164.32|1163.82|1163.42|1162.92|1164.67|1164.17|1162.67|1162.17|173
1710316800000|2024-03-13 08:00:00|1164.6|1164.1|1162.76|1162.26|1164.75|1164.25|1160.85|1160.35|20
1710320400000|2024-03-13 09:00:00|1162.81|1162.31|1163.81|1163.31|1164.46|1163.96|1162.71|1162.21|5
1710324000000|2024-03-13 10:00:00|1163.86|1163.36|1165.21|1164.71|1166.66|1166.16|1163.86|1163.36|22
1710327600000|2024-03-13 11:00:00|1165.16|1164.66|1164.46|1163.96|1165.56|1165.06|1163.51|1163.01|40
1710331200000|2024-03-13 12:00:00|1164.41|1163.91|1166.57|1166.07|1166.72|1166.22|1163.86|1163.36|132
1710334800000|2024-03-13 13:00:00|1166.52|1166.02|1171.37|1170.87|1171.42|1170.92|1166.37|1165.87|184
1710338400000|2024-03-13 14:00:00|1171.22|1170.72|1171.92|1171.42|1172.07|1171.57|1169.37|1168.87|89
1710403200000|2024-03-14 08:00:00|1177.45|1176.95|1176.85|1176.35|1178.25|1177.75|1176.1|1175.6|37
1710406800000|2024-03-14 09:00:00|1176.9|1176.4|1175.75|1175.25|1178.3|1177.8|1175.75|1175.25|126
1710410400000|2024-03-14 10:00:00|1175.7|1175.2|1177.3|1176.8|1177.35|1176.85|1175.55|1175.05|46
1710414000000|2024-03-14 11:00:00|1177.35|1176.85|1177.95|1177.45|1178.15|1177.65|1176.45|1175.95|63
1710417600000|2024-03-14 12:00:00|1178|1177.5|1176.75|1176.25|1178.75|1178.25|1175.4|1174.9|71
1710421200000|2024-03-14 13:00:00|1176.7|1176.2|1174.35|1173.85|1178.2|1177.7|1173.4|1172.9|155
1710424800000|2024-03-14 14:00:00|1174.3|1173.8|1174.55|1174.05|1175.7|1175.2|1173.1|1172.6|145
1710489600000|2024-03-15 08:00:00|1175.45|1174.95|1177.83|1177.33|1182.65|1182.15|1175.45|1174.95|913
1710493200000|2024-03-15 09:00:00|1177.93|1177.43|1182.38|1181.88|1182.38|1181.88|1177.83|1177.33|507
1710496800000|2024-03-15 10:00:00|1182.43|1181.93|1182.28|1181.78|1183.98|1183.48|1181.28|1180.78|67
1710500400000|2024-03-15 11:00:00|1182.33|1181.83|1183.23|1182.73|1184.33|1183.83|1182.33|1181.83|11
1710504000000|2024-03-15 12:00:00|1183.18|1182.68|1184.04|1183.54|1185.34|1184.84|1182.38|1181.88|114
1710507600000|2024-03-15 13:00:00|1184.09|1183.59|1180.44|1179.94|1184.24|1183.74|1179.99|1179.49|38
1710511200000|2024-03-15 14:00:00|1180.69|1180.19|1178.69|1178.19|1181.44|1180.94|1177.59|1177.09|66
1710748800000|2024-03-18 08:00:00|1180.86|1180.36|1186.01|1185.51|1186.11|1185.61|1179.96|1179.46|57
1710752400000|2024-03-18 09:00:00|1186.06|1185.56|1185.26|1184.76|1188.81|1188.31|1185.01|1184.51|66
1710756000000|2024-03-18 10:00:00|1185.31|1184.81|1185.81|1185.31|1185.86|1185.36|1183.61|1183.11|9
1710759600000|2024-03-18 11:00:00|1185.76|1185.26|1183.71|1183.21|1185.81|1185.31|1183.01|1182.51|47
1710763200000|2024-03-18 12:00:00|1183.76|1183.26|1185.74|1185.24|1186.29|1185.79|1183.71|1183.21|27
1710766800000|2024-03-18 13:00:00|1185.89|1185.39|1183.79|1183.29|1187.84|1187.34|1182.49|1181.99|70
1710770400000|2024-03-18 14:00:00|1183.74|1183.24|1183.39|1182.89|1187.29|1186.79|1183.09|1182.59|27
1710835200000|2024-03-19 08:00:00|1190.8|1190.3|1193.2|1192.7|1194.65|1194.15|1189.85|1189.35|43
1710838800000|2024-03-19 09:00:00|1193.25|1192.75|1191.8|1191.3|1194.85|1194.35|1191.8|1191.3|59
1710842400000|2024-03-19 10:00:00|1191.75|1191.25|1189.55|1189.05|1191.75|1191.25|1188|1187.5|28
1710846000000|2024-03-19 11:00:00|1189.6|1189.1|1188.3|1187.8|1189.6|1189.1|1186.8|1186.3|9
1710849600000|2024-03-19 12:00:00|1188.25|1187.75|1188.35|1187.85|1190.05|1189.55|1187.9|1187.4|34
1710853200000|2024-03-19 13:00:00|1188.4|1187.9|1187.2|1186.7|1189|1188.5|1186.4|1185.9|37
1710856800000|2024-03-19 14:00:00|1186.95|1186.45|1187.55|1187.05|1187.75|1187.25|1185.05|1184.55|58
1710921600000|2024-03-20 08:00:00|1186.95|1186.45|1190.95|1190.45|1191.15|1190.65|1185.65|1185.15|159
1710925200000|2024-03-20 09:00:00|1190.75|1190.25|1194.3|1193.8|1196.25|1195.75|1188.3|1187.8|225
1710928800000|2024-03-20 10:00:00|1194.25|1193.75|1191.55|1191.05|1194.35|1193.85|1190.8|1190.3|109
1710932400000|2024-03-20 11:00:00|1191.5|1191|1191.85|1191.35|1192.65|1192.15|1191|1190.5|181
1710936000000|2024-03-20 12:00:00|1191.8|1191.3|1190.12|1189.62|1192.1|1191.6|1188.47|1187.97|68
1710939600000|2024-03-20 13:00:00|1190.07|1189.57|1189.37|1188.87|1190.52|1190.02|1187.77|1187.27|101
1710943200000|2024-03-20 14:00:00|1189.32|1188.82|1189.17|1188.67|1190.32|1189.82|1188.27|1187.77|61
1711008000000|2024-03-21 08:00:00|1199.55|1199.05|1199.72|1199.22|1204.65|1204.15|1199|1198.5|76
1711011600000|2024-03-21 09:00:00|1199.77|1199.27|1195.27|1194.77|1199.82|1199.32|1194.52|1194.02|145
1711015200000|2024-03-21 10:00:00|1195.32|1194.82|1196.22|1195.72|1197.32|1196.82|1194.27|1193.77|39
1711018800000|2024-03-21 11:00:00|1196.17|1195.67|1198.17|1197.67|1198.67|1198.17|1195.27|1194.77|19
1711022400000|2024-03-21 12:00:00|1198.22|1197.72|1198.08|1197.58|1199.47|1198.97|1197.42|1196.92|56
1711026000000|2024-03-21 13:00:00|1198.13|1197.63|1198.33|1197.83|1200.13|1199.63|1196.63|1196.13|73
1711029600000|2024-03-21 14:00:00|1198.28|1197.78|1198.28|1197.78|1200.03|1199.53|1195.83|1195.33|78
1711094400000|2024-03-22 08:00:00|1196.55|1196.05|1204.8|1204.3|1205.05|1204.55|1196.15|1195.65|16
1711098000000|2024-03-22 09:00:00|1204.85|1204.35|1204.25|1203.75|1205.45|1204.95|1203.85|1203.35|19
1711101600000|2024-03-22 10:00:00|1204.2|1203.7|1205.85|1205.35|1205.9|1205.4|1203.25|1202.75|4
1711105200000|2024-03-22 11:00:00|1205.8|1205.3|1203.6|1203.1|1207|1206.5|1203.55|1203.05|7
1711108800000|2024-03-22 12:00:00|1203.65|1203.15|1205.19|1204.69|1205.84|1205.34|1203.65|1203.15|10
1711112400000|2024-03-22 13:00:00|1205.14|1204.64|1204.09|1203.59|1205.54|1205.04|1203.29|1202.79|18
1711116000000|2024-03-22 14:00:00|1204.14|1203.64|1204.84|1204.34|1205.84|1205.34|1203.94|1203.44|35
1711353600000|2024-03-25 08:00:00|1206.54|1206.04|1206.99|1206.49|1208.29|1207.79|1204.64|1204.14|2
1711357200000|2024-03-25 09:00:00|1207.04|1206.54|1206.7|1206.2|1208.25|1207.75|1206.55|1206.05|3
1711360800000|2024-03-25 10:00:00|1206.65|1206.15|1205.4|1204.9|1207.15|1206.65|1204.7|1204.2|2
1711364400000|2024-03-25 11:00:00|1205.45|1204.95|1204.35|1203.85|1205.6|1205.1|1204.35|1203.85|1
1711368000000|2024-03-25 12:00:00|1204.3|1203.8|1205.1|1204.6|1206.95|1206.45|1204|1203.5|1
1711371600000|2024-03-25 13:00:00|1205.15|1204.65|1209.65|1209.15|1211.8|1211.3|1204.95|1204.45|3
1711375200000|2024-03-25 14:00:00|1209.7|1209.2|1210.85|1210.35|1210.85|1210.35|1209.1|1208.6|20
1711440000000|2024-03-26 08:00:00|1205.6|1205.1|1207.23|1206.73|1208.73|1208.23|1204.65|1204.15|64
1711443600000|2024-03-26 09:00:00|1207.13|1206.63|1209.28|1208.78|1209.58|1209.08|1206.68|1206.18|78
1711447200000|2024-03-26 10:00:00|1209.33|1208.83|1208.73|1208.23|1210.18|1209.68|1206.78|1206.28|37
1711450800000|2024-03-26 11:00:00|1208.78|1208.28|1207.68|1207.18|1209.83|1209.33|1207.43|1206.93|47
1711454400000|2024-03-26 12:00:00|1207.63|1207.13|1208.13|1207.63|1208.68|1208.18|1207.18|1206.68|43
1711458000000|2024-03-26 13:00:00|1208.18|1207.68|1206.18|1205.68|1208.63|1208.13|1205.08|1204.58|67
1711461600000|2024-03-26 14:00:00|1206.13|1205.63|1205.58|1205.08|1206.23|1205.73|1203.98|1203.48|72
1711526400000|2024-03-27 08:00:00|1203|1202.5|1202.75|1202.25|1204.5|1204|1201.4|1200.9|205
1711530000000|2024-03-27 09:00:00|1202.85|1202.35|1205.05|1204.55|1205.15|1204.65|1201.65|1201.15|1
1711533600000|2024-03-27 10:00:00|1205.1|1204.6|1205.85|1205.35|1206.35|1205.85|1204.45|1203.95|0
1711537200000|2024-03-27 11:00:00|1205.75|1205.25|1208.55|1208.05|1209.6|1209.1|1205.75|1205.25|72
1712041200000|2024-04-02 07:00:00|1229.2|1228.7|1228.66|1228.16|1234.7|1234.2|1225.3|1224.8|122
1712044800000|2024-04-02 08:00:00|1228.71|1228.21|1232.31|1231.81|1232.71|1232.21|1228.71|1228.21|144
1712048400000|2024-04-02 09:00:00|1232.36|1231.86|1230.86|1230.36|1232.76|1232.26|1230.41|1229.91|16
1712052000000|2024-04-02 10:00:00|1230.91|1230.41|1233.01|1232.51|1234.71|1234.21|1230.41|1229.91|114
1712055600000|2024-04-02 11:00:00|1232.91|1232.41|1230.39|1229.89|1233.46|1232.96|1230.29|1229.79|19
1712059200000|2024-04-02 12:00:00|1230.44|1229.94|1231.89|1231.39|1232.19|1231.69|1229.94|1229.44|84
1712062800000|2024-04-02 13:00:00|1231.84|1231.34|1230.99|1230.49|1232.19|1231.69|1226.79|1226.29|89
1712066400000|2024-04-02 14:00:00|1231.04|1230.54|1226.6|1226.1|1231.34|1230.84|1226.2|1225.7|56
1712127600000|2024-04-03 07:00:00|1226.75|1226.25|1227.03|1226.53|1229.35|1228.85|1223.75|1223.25|75
1712131200000|2024-04-03 08:00:00|1227.08|1226.58|1225.93|1225.43|1228.18|1227.68|1224.43|1223.93|30
1712134800000|2024-04-03 09:00:00|1225.98|1225.48|1228.13|1227.63|1228.43|1227.93|1225.53|1225.03|12
1712138400000|2024-04-03 10:00:00|1228.18|1227.68|1229.08|1228.58|1229.18|1228.68|1226.93|1226.43|27
1712142000000|2024-04-03 11:00:00|1229.03|1228.53|1231.36|1230.86|1231.56|1231.06|1228.53|1228.03|12
1712145600000|2024-04-03 12:00:00|1231.41|1230.91|1231.71|1231.21|1233.31|1232.81|1230.61|1230.11|49
1712149200000|2024-04-03 13:00:00|1231.76|1231.26|1231.56|1231.06|1234.01|1233.51|1230.66|1230.16|92
1712152800000|2024-04-03 14:00:00|1231.61|1231.11|1232.14|1231.64|1232.84|1232.34|1231.04|1230.54|47
1712214000000|2024-04-04 07:00:00|1233.4|1232.9|1232.6|1232.1|1236.8|1236.3|1230.15|1229.65|25
1712217600000|2024-04-04 08:00:00|1232.7|1232.2|1231.45|1230.95|1233.85|1233.35|1231.4|1230.9|28
1712221200000|2024-04-04 09:00:00|1231.4|1230.9|1233.2|1232.7|1234|1233.5|1231.35|1230.85|25
1712224800000|2024-04-04 10:00:00|1233.15|1232.65|1234.1|1233.6|1234.65|1234.15|1233.15|1232.65|57
1712228400000|2024-04-04 11:00:00|1234.05|1233.55|1235.47|1234.97|1236.62|1236.12|1233.9|1233.4|54
1712232000000|2024-04-04 12:00:00|1235.37|1234.87|1234.77|1234.27|1236.22|1235.72|1233.52|1233.02|91
1712235600000|2024-04-04 13:00:00|1234.82|1234.32|1235.92|1235.42|1236.77|1236.27|1234.32|1233.82|57
1712239200000|2024-04-04 14:00:00|1235.87|1235.37|1235.1|1234.6|1236.47|1235.97|1234.35|1233.85|110
1712300400000|2024-04-05 07:00:00|1235.3|1234.8|1233.38|1232.88|1237.85|1237.35|1230.68|1230.18|161
1712304000000|2024-04-05 08:00:00|1233.43|1232.93|1234.23|1233.73|1236.48|1235.98|1233.33|1232.83|127
1712307600000|2024-04-05 09:00:00|1234.58|1234.08|1234.58|1234.08|1235.38|1234.88|1233.38|1232.88|20
1712311200000|2024-04-05 10:00:00|1234.63|1234.13|1235.83|1235.33|1235.88|1235.38|1233.53|1233.03|80
1712314800000|2024-04-05 11:00:00|1235.88|1235.38|1235.83|1235.33|1236.68|1236.18|1235.28|1234.78|18
1712318400000|2024-04-05 12:00:00|1235.78|1235.28|1237.38|1236.88|1237.98|1237.48|1235.13|1234.63|82
1712322000000|2024-04-05 13:00:00|1237.43|1236.93|1234.93|1234.43|1237.78|1237.28|1234.08|1233.58|112
1712325600000|2024-04-05 14:00:00|1234.58|1234.08|1233.55|1233.05|1234.78|1234.28|1233.08|1232.58|68
1712559600000|2024-04-08 07:00:00|1234.3|1233.8|1237.45|1236.95|1240.1|1239.6|1233.05|1232.55|62
1712563200000|2024-04-08 08:00:00|1237.5|1237|1238.4|1237.9|1240.5|1240|1237.5|1237|47
1712566800000|2024-04-08 09:00:00|1238.5|1238|1236.5|1236|1239.05|1238.55|1235.75|1235.25|7
1712570400000|2024-04-08 10:00:00|1236.45|1235.95|1235.45|1234.95|1236.85|1236.35|1234.7|1234.2|32
1712574000000|2024-04-08 11:00:00|1235.5|1235|1236.76|1236.26|1237.01|1236.51|1234.71|1234.21|31
1712577600000|2024-04-08 12:00:00|1236.71|1236.21|1237.71|1237.21|1237.76|1237.26|1235.41|1234.91|45
1712581200000|2024-04-08 13:00:00|1237.81|1237.31|1234.81|1234.31|1240.21|1239.71|1234.56|1234.06|44
1712584800000|2024-04-08 14:00:00|1234.91|1234.41|1234.21|1233.71|1235.06|1234.56|1233.61|1233.11|60
1712646000000|2024-04-09 07:00:00|1239.36|1238.86|1241.11|1240.61|1241.96|1241.46|1235.71|1235.21|96
1712649600000|2024-04-09 08:00:00|1241.06|1240.56|1241.56|1241.06|1242.66|1242.16|1241.06|1240.56|102
1712653200000|2024-04-09 09:00:00|1241.51|1241.01|1238.01|1237.51|1241.96|1241.46|1237.51|1237.01|99
1712656800000|2024-04-09 10:00:00|1237.86|1237.36|1237.46|1236.96|1238.61|1238.11|1236.76|1236.26|162
1712660400000|2024-04-09 11:00:00|1237.51|1237.01|1239.51|1239.01|1240.21|1239.71|1236.96|1236.46|88
1712664000000|2024-04-09 12:00:00|1239.56|1239.06|1238.16|1237.66|1241.56|1241.06|1237.31|1236.81|218
1712667600000|2024-04-09 13:00:00|1238.21|1237.71|1236.66|1236.16|1239.86|1239.36|1235.81|1235.31|239
1712671200000|2024-04-09 14:00:00|1236.71|1236.21|1236.86|1236.36|1237.81|1237.31|1236.26|1235.76|118
1712732400000|2024-04-10 07:00:00|1240.56|1240.06|1244.71|1244.21|1247.71|1247.21|1239.76|1239.26|34
1712736000000|2024-04-10 08:00:00|1244.76|1244.26|1243.36|1242.86|1246.61|1246.11|1243.36|1242.86|41
1712739600000|2024-04-10 09:00:00|1243.41|1242.91|1240.71|1240.21|1244.21|1243.71|1240.11|1239.61|8
1712743200000|2024-04-10 10:00:00|1240.66|1240.16|1241.21|1240.71|1241.36|1240.86|1239.01|1238.51|29
1712746800000|2024-04-10 11:00:00|1241.16|1240.66|1242.06|1241.56|1243.91|1243.41|1241.06|1240.56|35
1712750400000|2024-04-10 12:00:00|1241.96|1241.46|1238.71|1238.21|1246.06|1245.56|1237.21|1236.71|54
1712754000000|2024-04-10 13:00:00|1238.66|1238.16|1237.46|1236.96|1238.66|1238.16|1233.01|1232.51|89
1712757600000|2024-04-10 14:00:00|1237.51|1237.01|1241.31|1240.81|1241.41|1240.91|1237.11|1236.61|70
1712818800000|2024-04-11 07:00:00|1250.01|1249.51|1251.58|1251.08|1253.76|1253.26|1247.06|1246.56|69
1712822400000|2024-04-11 08:00:00|1251.63|1251.13|1251.78|1251.28|1253.28|1252.78|1250.68|1250.18|17
1712826000000|2024-04-11 09:00:00|1251.73|1251.23|1251.38|1250.88|1252.23|1251.73|1250.63|1250.13|32
1712829600000|2024-04-11 10:00:00|1251.43|1250.93|1250.83|1250.33|1251.98|1251.48|1249.88|1249.38|23
1712833200000|2024-04-11 11:00:00|1250.78|1250.28|1249.01|1248.51|1251.78|1251.28|1248.21|1247.71|27
1712836800000|2024-04-11 12:00:00|1248.91|1248.41|1250.76|1250.26|1252.71|1252.21|1248.21|1247.71|64
1712840400000|2024-04-11 13:00:00|1250.81|1250.31|1247.96|1247.46|1252.06|1251.56|1247.66|1247.16|70
1712844000000|2024-04-11 14:00:00|1248.01|1247.51|1242.84|1242.34|1248.01|1247.51|1241.39|1240.89|334
1712905200000|2024-04-12 07:00:00|1250.89|1250.39|1256.64|1256.14|1257.24|1256.74|1249.94|1249.44|53
1712908800000|2024-04-12 08:00:00|1256.69|1256.19|1260.44|1259.94|1261.29|1260.79|1256.64|1256.14|95
1712912400000|2024-04-12 09:00:00|1260.49|1259.99|1259.29|1258.79|1261.59|1261.09|1258.74|1258.24|35
1712916000000|2024-04-12 10:00:00|1259.24|1258.74|1260.54|1260.04|1261.14|1260.64|1258.64|1258.14|53
1712919600000|2024-04-12 11:00:00|1260.59|1260.09|1261.41|1260.91|1261.41|1260.91|1259.44|1258.94|34
1712923200000|2024-04-12 12:00:00|1261.46|1260.96|1261.46|1260.96|1263.76|1263.26|1260.91|1260.41|118
1712926800000|2024-04-12 13:00:00|1261.51|1261.01|1263.66|1263.16|1266.66|1266.16|1260.46|1259.96|165
1712930400000|2024-04-12 14:00:00|1263.51|1263.01|1263.89|1263.39|1264.41|1263.91|1254.21|1253.71|88
1713164400000|2024-04-15 07:00:00|1255.84|1255.34|1252.49|1251.99|1259.99|1259.49|1251.64|1251.14|147
1713168000000|2024-04-15 08:00:00|1252.54|1252.04|1251.64|1251.14|1254.94|1254.44|1251.14|1250.64|164
1713171600000|2024-04-15 09:00:00|1251.59|1251.09|1249.54|1249.04|1252.54|1252.04|1247.34|1246.84|83
1713175200000|2024-04-15 10:00:00|1249.59|1249.09|1250.64|1250.14|1251.49|1250.99|1249.59|1249.09|35
1713178800000|2024-04-15 11:00:00|1250.84|1250.34|1252.97|1252.47|1253.87|1253.37|1250.44|1249.94|59
1713182400000|2024-04-15 12:00:00|1252.92|1252.42|1252.12|1251.62|1253.62|1253.12|1251.07|1250.57|142
1713186000000|2024-04-15 13:00:00|1252.27|1251.77|1253.62|1253.12|1254.32|1253.82|1251.72|1251.22|82
1713189600000|2024-04-15 14:00:00|1253.67|1253.17|1250.23|1249.73|1253.72|1253.22|1248.78|1248.28|50
1713250800000|2024-04-16 07:00:00|1243.93|1243.43|1243.07|1242.57|1246.73|1246.23|1240.58|1240.08|444
1713254400000|2024-04-16 08:00:00|1243.17|1242.67|1241.97|1241.47|1244.12|1243.62|1239.47|1238.97|144
1713258000000|2024-04-16 09:00:00|1241.92|1241.42|1241.27|1240.77|1243.02|1242.52|1240.17|1239.67|58
1713261600000|2024-04-16 10:00:00|1241.22|1240.72|1240.27|1239.77|1241.57|1241.07|1240.12|1239.62|2180
1713265200000|2024-04-16 11:00:00|1240.32|1239.82|1240.65|1240.15|1240.8|1240.3|1238.75|1238.25|88
1713268800000|2024-04-16 12:00:00|1240.7|1240.2|1238.2|1237.7|1240.7|1240.2|1237.75|1237.25|0
1713272400000|2024-04-16 13:00:00|1238.25|1237.75|1236.6|1236.1|1239|1238.5|1232.8|1232.3|191
1713276000000|2024-04-16 14:00:00|1236.55|1236.05|1232.97|1232.47|1236.55|1236.05|1231.95|1231.45|33
1713337200000|2024-04-17 07:00:00|1241.17|1240.67|1240.79|1240.29|1243.72|1243.22|1237.22|1236.72|97
1713340800000|2024-04-17 08:00:00|1240.84|1240.34|1241.09|1240.59|1242.29|1241.79|1240.09|1239.59|7669
1713344400000|2024-04-17 09:00:00|1241.04|1240.54|1239.44|1238.94|1242.09|1241.59|1239.09|1238.59|130
1713348000000|2024-04-17 10:00:00|1239.39|1238.89|1235.64|1235.14|1239.49|1238.99|1235.09|1234.59|3
1713351600000|2024-04-17 11:00:00|1235.59|1235.09|1236.9|1236.4|1238.65|1238.15|1235.59|1235.09|913
1713355200000|2024-04-17 12:00:00|1236.95|1236.45|1235.85|1235.35|1237.45|1236.95|1235.45|1234.95|27
1713358800000|2024-04-17 13:00:00|1235.8|1235.3|1237.8|1237.3|1240.5|1240|1233.95|1233.45|89
1713362400000|2024-04-17 14:00:00|1237.85|1237.35|1236.99|1236.49|1238.04|1237.54|1236.3|1235.8|52
1713423600000|2024-04-18 07:00:00|1227.04|1226.54|1227.64|1227.14|1229.39|1228.89|1226.49|1225.99|57
1713427200000|2024-04-18 08:00:00|1227.69|1227.19|1224.39|1223.89|1228.54|1228.04|1224.29|1223.79|45
1713430800000|2024-04-18 09:00:00|1224.44|1223.94|1224.94|1224.44|1225.29|1224.79|1223.29|1222.79|18
1713434400000|2024-04-18 10:00:00|1224.89|1224.39|1226.44|1225.94|1226.49|1225.99|1223.29|1222.79|180
1713438000000|2024-04-18 11:00:00|1226.39|1225.89|1228.11|1227.61|1229.51|1229.01|1226.29|1225.79|54
1713441600000|2024-04-18 12:00:00|1228.16|1227.66|1224.31|1223.81|1228.46|1227.96|1223.66|1223.16|61
1713445200000|2024-04-18 13:00:00|1224.36|1223.86|1226.46|1225.96|1229.46|1228.96|1224.36|1223.86|101
1713448800000|2024-04-18 14:00:00|1226.51|1226.01|1231.46|1230.96|1231.76|1231.26|1225.91|1225.41|16
1713510000000|2024-04-19 07:00:00|1227.71|1227.21|1223.1|1222.6|1230.56|1230.06|1222.26|1221.76|32
1713513600000|2024-04-19 08:00:00|1223.15|1222.65|1220.2|1219.7|1223.8|1223.3|1217.45|1216.95|42
1713517200000|2024-04-19 09:00:00|1220.25|1219.75|1223.55|1223.05|1225.95|1225.45|1220.2|1219.7|110
1713520800000|2024-04-19 10:00:00|1223.5|1223|1219.2|1218.7|1224.25|1223.75|1219|1218.5|60
1713524400000|2024-04-19 11:00:00|1219.25|1218.75|1219.58|1219.08|1221.08|1220.58|1217.9|1217.4|53
1713528000000|2024-04-19 12:00:00|1219.53|1219.03|1223.63|1223.13|1223.83|1223.33|1218.43|1217.93|46
1713531600000|2024-04-19 13:00:00|1223.58|1223.08|1226.33|1225.83|1227.58|1227.08|1221.33|1220.83|120
1713535200000|2024-04-19 14:00:00|1226.28|1225.78|1228.33|1227.83|1229.28|1228.78|1226.08|1225.58|114
1713769200000|2024-04-22 07:00:00|1230.6|1230.1|1229.7|1229.2|1234.4|1233.9|1228.05|1227.55|37
1713772800000|2024-04-22 08:00:00|1229.6|1229.1|1230.55|1230.05|1232.55|1232.05|1228.5|1228|21
1713776400000|2024-04-22 09:00:00|1230.6|1230.1|1228.45|1227.95|1230.9|1230.4|1228.45|1227.95|7
1713780000000|2024-04-22 10:00:00|1228.4|1227.9|1229.1|1228.6|1230.15|1229.65|1228.3|1227.8|16
1713783600000|2024-04-22 11:00:00|1229.05|1228.55|1228.71|1228.21|1231.4|1230.9|1228.61|1228.11|15
1713787200000|2024-04-22 12:00:00|1228.76|1228.26|1228.91|1228.41|1229.21|1228.71|1227.26|1226.76|11
1713790800000|2024-04-22 13:00:00|1228.51|1228.01|1226.06|1225.56|1229.61|1229.11|1224.21|1223.71|34
1713794400000|2024-04-22 14:00:00|1225.96|1225.46|1226.91|1226.41|1227.21|1226.71|1225.66|1225.16|29
1713855600000|2024-04-23 07:00:00|1222.85|1222.35|1221.11|1220.61|1224.75|1224.25|1219.85|1219.35|73
1713859200000|2024-04-23 08:00:00|1221.16|1220.66|1219.96|1219.46|1223.91|1223.41|1219.96|1219.46|66
1713862800000|2024-04-23 09:00:00|1219.91|1219.41|1223.11|1222.61|1224.91|1224.41|1219.61|1219.11|15
1713866400000|2024-04-23 10:00:00|1223.16|1222.66|1226.26|1225.76|1226.86|1226.36|1222.76|1222.26|81
1713870000000|2024-04-23 11:00:00|1226.31|1225.81|1222.23|1221.73|1226.46|1225.96|1221.63|1221.13|62
1713873600000|2024-04-23 12:00:00|1222.33|1221.83|1218.48|1217.98|1222.43|1221.93|1217.28|1216.78|28
1713877200000|2024-04-23 13:00:00|1218.43|1217.93|1220.43|1219.93|1222.58|1222.08|1218.03|1217.53|81
1713880800000|2024-04-23 14:00:00|1220.53|1220.03|1221.8|1221.3|1223.15|1222.65|1220.53|1220.03|56
1713942000000|2024-04-24 07:00:00|1231.95|1231.45|1233.4|1232.9|1235.85|1235.35|1231.2|1230.7|62
1713945600000|2024-04-24 08:00:00|1233.45|1232.95|1230.35|1229.85|1235.25|1234.75|1229.75|1229.25|49
1713949200000|2024-04-24 09:00:00|1230.4|1229.9|1232.3|1231.8|1233.6|1233.1|1230.4|1229.9|21
1713952800000|2024-04-24 10:00:00|1232.15|1231.65|1230.1|1229.6|1232.8|1232.3|1229.45|1228.95|20
1713956400000|2024-04-24 11:00:00|1230.15|1229.65|1230.86|1230.36|1234.4|1233.9|1229.75|1229.25|17
1713960000000|2024-04-24 12:00:00|1230.91|1230.41|1231.66|1231.16|1232.61|1232.11|1229.56|1229.06|30
1713963600000|2024-04-24 13:00:00|1231.71|1231.21|1230.26|1229.76|1231.91|1231.41|1228.16|1227.66|26
1713967200000|2024-04-24 14:00:00|1230.36|1229.86|1231.71|1231.21|1233.01|1232.51|1229.61|1229.11|53
1714028400000|2024-04-25 07:00:00|1236.51|1236.01|1238.3|1237.8|1242.71|1242.21|1232.91|1232.41|16
1714032000000|2024-04-25 08:00:00|1238.25|1237.75|1241.35|1240.85|1241.4|1240.9|1237|1236.5|17
1714035600000|2024-04-25 09:00:00|1241.4|1240.9|1240.45|1239.95|1242.2|1241.7|1239.05|1238.55|29
1714039200000|2024-04-25 10:00:00|1240.5|1240|1244.65|1244.15|1246.2|1245.7|1240.3|1239.8|19
1714042800000|2024-04-25 11:00:00|1244.7|1244.2|1247.27|1246.77|1247.42|1246.92|1243.05|1242.55|23
1714046400000|2024-04-25 12:00:00|1247.32|1246.82|1249.37|1248.87|1252.32|1251.82|1247.32|1246.82|472
1714050000000|2024-04-25 13:00:00|1249.42|1248.92|1249.07|1248.57|1253.12|1252.62|1247.82|1247.32|1289
1714053600000|2024-04-25 14:00:00|1249.02|1248.52|1245.1|1244.6|1249.17|1248.67|1245.1|1244.6|349
1714114800000|2024-04-26 07:00:00|1240.1|1239.6|1246.6|1246.1|1246.95|1246.45|1239.95|1239.45|95
1714118400000|2024-04-26 08:00:00|1246.55|1246.05|1244.25|1243.75|1249.25|1248.75|1244.05|1243.55|56
1714122000000|2024-04-26 09:00:00|1244.3|1243.8|1247.4|1246.9|1248.2|1247.7|1244.3|1243.8|25
1714125600000|2024-04-26 10:00:00|1247.45|1246.95|1247.65|1247.15|1249.55|1249.05|1245.2|1244.7|160
1714129200000|2024-04-26 11:00:00|1247.7|1247.2|1248.51|1248.01|1249.6|1249.1|1246.96|1246.46|35
1714132800000|2024-04-26 12:00:00|1248.46|1247.96|1248.66|1248.16|1249.91|1249.41|1247.71|1247.21|67
1714136400000|2024-04-26 13:00:00|1248.71|1248.21|1247.16|1246.66|1249.91|1249.41|1246.91|1246.41|98
1714140000000|2024-04-26 14:00:00|1247.21|1246.71|1247.24|1246.74|1248.66|1248.16|1246.96|1246.46|97
1714374000000|2024-04-29 07:00:00|1249.69|1249.19|1245.57|1245.07|1249.69|1249.19|1241.39|1240.89|54
1714377600000|2024-04-29 08:00:00|1245.62|1245.12|1244.97|1244.47|1246.97|1246.47|1244.52|1244.02|40
1714381200000|2024-04-29 09:00:00|1244.92|1244.42|1247.82|1247.32|1247.97|1247.47|1244.32|1243.82|9
1714384800000|2024-04-29 10:00:00|1247.77|1247.27|1248.17|1247.67|1249.77|1249.27|1247.77|1247.27|32
1714388400000|2024-04-29 11:00:00|1248.22|1247.72|1247.19|1246.69|1249.97|1249.47|1247.09|1246.59|13
1714392000000|2024-04-29 12:00:00|1247.24|1246.74|1246.04|1245.54|1247.74|1247.24|1244.94|1244.44|90
1714395600000|2024-04-29 13:00:00|1246.09|1245.59|1247.49|1246.99|1249.29|1248.79|1245.49|1244.99|118
1714399200000|2024-04-29 14:00:00|1247.44|1246.94|1247.52|1247.02|1248.34|1247.84|1244.89|1244.39|54
1714460400000|2024-04-30 07:00:00|1247.47|1246.97|1251.91|1251.41|1254.72|1254.22|1247.17|1246.67|129
1714464000000|2024-04-30 08:00:00|1251.86|1251.36|1250.81|1250.31|1252.76|1252.26|1250.36|1249.86|140
1714467600000|2024-04-30 09:00:00|1250.86|1250.36|1251.11|1250.61|1252.91|1252.41|1250.06|1249.56|141
1714471200000|2024-04-30 10:00:00|1251.16|1250.66|1253.01|1252.51|1253.31|1252.81|1250.86|1250.36|69
1714474800000|2024-04-30 11:00:00|1252.96|1252.46|1251.36|1250.86|1253.86|1253.36|1250.91|1250.41|45
1714478400000|2024-04-30 12:00:00|1251.41|1250.91|1251.11|1250.61|1252.81|1252.31|1250.81|1250.31|40
1714482000000|2024-04-30 13:00:00|1251.06|1250.56|1245.81|1245.31|1251.06|1250.56|1245.81|1245.31|270
1714485600000|2024-04-30 14:00:00|1245.76|1245.26|1248.33|1247.83|1248.83|1248.33|1245.26|1244.76|164
1714633200000|2024-05-02 07:00:00|1233.03|1232.53|1238.4|1237.9|1238.6|1238.1|1228.08|1227.58|211
1714636800000|2024-05-02 08:00:00|1238.45|1237.95|1236.8|1236.3|1240.75|1240.25|1236.1|1235.6|90
1714640400000|2024-05-02 09:00:00|1236.85|1236.35|1234.1|1233.6|1237.45|1236.95|1234.1|1233.6|36
1714644000000|2024-05-02 10:00:00|1234.35|1233.85|1233.6|1233.1|1234.9|1234.4|1232.5|1232|46
1714647600000|2024-05-02 11:00:00|1233.55|1233.05|1232.5|1232|1233.6|1233.1|1230.9|1230.4|18
1714651200000|2024-05-02 12:00:00|1232.45|1231.95|1235.55|1235.05|1236.85|1236.35|1231.45|1230.95|66
1714654800000|2024-05-02 13:00:00|1235.5|1235|1237.35|1236.85|1239.05|1238.55|1232.95|1232.45|121
1714658400000|2024-05-02 14:00:00|1237.4|1236.9|1241.74|1241.24|1241.74|1241.24|1236.9|1236.4|54
1714719600000|2024-05-03 07:00:00|1244.09|1243.59|1244.08|1243.58|1248.29|1247.79|1242.79|1242.29|6
1714723200000|2024-05-03 08:00:00|1244.13|1243.63|1247.13|1246.63|1248.78|1248.28|1243.73|1243.23|32
1714726800000|2024-05-03 09:00:00|1247.08|1246.58|1248.78|1248.28|1249.03|1248.53|1246.23|1245.73|5
1714730400000|2024-05-03 10:00:00|1248.83|1248.33|1248.88|1248.38|1249.43|1248.93|1247.48|1246.98|5
1714734000000|2024-05-03 11:00:00|1248.83|1248.33|1250.51|1250.01|1250.51|1250.01|1248.18|1247.68|32
1714737600000|2024-05-03 12:00:00|1250.56|1250.06|1249.86|1249.36|1255.56|1255.06|1249.26|1248.76|52
1714741200000|2024-05-03 13:00:00|1249.91|1249.41|1250.91|1250.41|1251.96|1251.46|1247.06|1246.56|113
1714744800000|2024-05-03 14:00:00|1250.71|1250.21|1248.35|1247.85|1250.71|1250.21|1248.05|1247.55|25
1714978800000|2024-05-06 07:00:00|1251.55|1251.05|1254.35|1253.85|1255.2|1254.7|1251.2|1250.7|56
1714982400000|2024-05-06 08:00:00|1254.3|1253.8|1257.5|1257|1257.9|1257.4|1252.95|1252.45|139
1714986000000|2024-05-06 09:00:00|1257.55|1257.05|1257.75|1257.25|1258.55|1258.05|1256.3|1255.8|21
1714989600000|2024-05-06 10:00:00|1257.8|1257.3|1261.35|1260.85|1261.4|1260.9|1257.75|1257.25|160
1714993200000|2024-05-06 11:00:00|1261.5|1261|1263.74|1263.24|1264.69|1264.19|1261.3|1260.8|53
1714996800000|2024-05-06 12:00:00|1263.79|1263.29|1264.54|1264.04|1264.84|1264.34|1262.79|1262.29|99
1715000400000|2024-05-06 13:00:00|1264.49|1263.99|1265.09|1264.59|1266.59|1266.09|1263.19|1262.69|157
1715004000000|2024-05-06 14:00:00|1265.04|1264.54|1266.09|1265.59|1267.64|1267.14|1264.94|1264.44|66
1715065200000|2024-05-07 07:00:00|1264.59|1264.09|1268.05|1267.55|1268.05|1267.55|1263.59|1263.09|193
1715068800000|2024-05-07 08:00:00|1268.1|1267.6|1268.95|1268.45|1271.55|1271.05|1267.95|1267.45|64
1715072400000|2024-05-07 09:00:00|1268.9|1268.4|1268.5|1268|1270.05|1269.55|1268.25|1267.75|28
1715076000000|2024-05-07 10:00:00|1268.55|1268.05|1269.1|1268.6|1270.65|1270.15|1268.15|1267.65|92
1715079600000|2024-05-07 11:00:00|1269.15|1268.65|1268.06|1267.56|1269.95|1269.45|1267.36|1266.86|72
1715083200000|2024-05-07 12:00:00|1268.11|1267.61|1265.81|1265.31|1268.61|1268.11|1265.56|1265.06|65
1715086800000|2024-05-07 13:00:00|1265.71|1265.21|1266.41|1265.91|1268.01|1267.51|1263.21|1262.71|178
1715090400000|2024-05-07 14:00:00|1266.36|1265.86|1265.96|1265.46|1267.11|1266.61|1265.36|1264.86|128
1715151600000|2024-05-08 07:00:00|1269.96|1269.46|1267|1266.5|1270.06|1269.56|1266.36|1265.86|61
1715155200000|2024-05-08 08:00:00|1267.1|1266.6|1266.9|1266.4|1267.65|1267.15|1263.95|1263.45|71
1715158800000|2024-05-08 09:00:00|1266.8|1266.3|1267.2|1266.7|1268.95|1268.45|1265.75|1265.25|10
1715162400000|2024-05-08 10:00:00|1267.25|1266.75|1264.35|1263.85|1268.3|1267.8|1264.25|1263.75|34
1715166000000|2024-05-08 11:00:00|1264.4|1263.9|1265.41|1264.91|1267.15|1266.65|1264.4|1263.9|5
1715169600000|2024-05-08 12:00:00|1265.31|1264.81|1263.76|1263.26|1265.46|1264.96|1262.56|1262.06|34
1715173200000|2024-05-08 13:00:00|1263.81|1263.31|1265.16|1264.66|1265.56|1265.06|1262.81|1262.31|54
1715176800000|2024-05-08 14:00:00|1265.11|1264.61|1267.54|1267.04|1267.79|1267.29|1265.11|1264.61|20
1715324400000|2024-05-10 07:00:00|1285.24|1284.74|1289.31|1288.81|1291.09|1290.59|1283.94|1283.44|430
1715328000000|2024-05-10 08:00:00|1289.36|1288.86|1289.11|1288.61|1289.86|1289.36|1286.91|1286.41|254
1715331600000|2024-05-10 09:00:00|1289.16|1288.66|1289.61|1289.11|1290.31|1289.81|1288.61|1288.11|155
1715335200000|2024-05-10 10:00:00|1289.66|1289.16|1287.91|1287.41|1290.16|1289.66|1287.61|1287.11|222
1715338800000|2024-05-10 11:00:00|1287.81|1287.31|1288.74|1288.24|1288.89|1288.39|1284.26|1283.76|198
1715342400000|2024-05-10 12:00:00|1288.69|1288.19|1288.59|1288.09|1290.29|1289.79|1288.29|1287.79|261
1715346000000|2024-05-10 13:00:00|1288.54|1288.04|1287.89|1287.39|1288.99|1288.49|1286.49|1285.99|507
1715349600000|2024-05-10 14:00:00|1287.94|1287.44|1287.1|1286.6|1287.94|1287.44|1286.5|1286|110
1715583600000|2024-05-13 07:00:00|1279.5|1279|1278.97|1278.47|1281.15|1280.65|1277.3|1276.8|1739
1715587200000|2024-05-13 08:00:00|1278.92|1278.42|1281.72|1281.22|1282.57|1282.07|1278.67|1278.17|665
1715590800000|2024-05-13 09:00:00|1281.77|1281.27|1280.87|1280.37|1282.32|1281.82|1280.22|1279.72|149
1715594400000|2024-05-13 10:00:00|1280.77|1280.27|1280.42|1279.92|1281.97|1281.47|1280.27|1279.77|2372
1715598000000|2024-05-13 11:00:00|1280.37|1279.87|1281.23|1280.73|1281.68|1281.18|1279.82|1279.32|86
1715601600000|2024-05-13 12:00:00|1281.18|1280.68|1279.78|1279.28|1281.23|1280.73|1279.33|1278.83|70
1715605200000|2024-05-13 13:00:00|1279.73|1279.23|1281.58|1281.08|1282.08|1281.58|1279.38|1278.88|113
1715608800000|2024-05-13 14:00:00|1281.53|1281.03|1281.45|1280.95|1282.5|1282|1281.25|1280.75|213
1715670000000|2024-05-14 07:00:00|1281.65|1281.15|1284.7|1284.2|1285.75|1285.25|1280.8|1280.3|220
1715673600000|2024-05-14 08:00:00|1284.65|1284.15|1282.6|1282.1|1286.55|1286.05|1282.55|1282.05|14641
1715677200000|2024-05-14 09:00:00|1282.55|1282.05|1284.05|1283.55|1284.65|1284.15|1282.35|1281.85|606
1715680800000|2024-05-14 10:00:00|1284|1283.5|1283.85|1283.35|1286.3|1285.8|1283.2|1282.7|483
1715684400000|2024-05-14 11:00:00|1283.8|1283.3|1284.02|1283.52|1284.5|1284|1282.65|1282.15|84
1715688000000|2024-05-14 12:00:00|1283.87|1283.37|1284.37|1283.87|1285.32|1284.82|1280.12|1279.62|194
1715691600000|2024-05-14 13:00:00|1284.42|1283.92|1282.52|1282.02|1285.22|1284.72|1281.67|1281.17|76
1715695200000|2024-05-14 14:00:00|1282.47|1281.97|1281.42|1280.92|1282.72|1282.22|1280.62|1280.12|297
1715756400000|2024-05-15 07:00:00|1288.17|1287.67|1286.57|1286.07|1288.27|1287.77|1285.17|1284.67|89
1715760000000|2024-05-15 08:00:00|1286.47|1285.97|1287.1|1286.6|1290.5|1290|1286.32|1285.82|450
1715763600000|2024-05-15 09:00:00|1287.05|1286.55|1284.55|1284.05|1288.25|1287.75|1284.35|1283.85|39
1715767200000|2024-05-15 10:00:00|1284.5|1284|1284.55|1284.05|1286.15|1285.65|1283.6|1283.1|672
1715770800000|2024-05-15 11:00:00|1284.6|1284.1|1284.05|1283.55|1285.35|1284.85|1283.25|1282.75|679
1715774400000|2024-05-15 12:00:00|1284.1|1283.6|1282.05|1281.55|1284.15|1283.65|1278.8|1278.3|785
1715778000000|2024-05-15 13:00:00|1282.1|1281.6|1276.35|1275.85|1283.4|1282.9|1274.45|1273.95|1277
1715781600000|2024-05-15 14:00:00|1275.9|1275.4|1274.66|1274.16|1277.2|1276.7|1274.31|1273.81|601
1715850000000|2024-05-16 09:00:00|1269.96|1269.46|1272.96|1272.46|1272.96|1272.46|1269.96|1269.46|0
1715857200000|2024-05-16 11:00:00|1281.96|1281.46|1282.46|1281.96|1283.01|1282.51|1281.36|1280.86|75
1715860800000|2024-05-16 12:00:00|1282.41|1281.91|1282.7|1282.2|1284.16|1283.66|1281.2|1280.7|61
1715864400000|2024-05-16 13:00:00|1282.75|1282.25|1283.15|1282.65|1286.05|1285.55|1282.6|1282.1|24
1715868000000|2024-05-16 14:00:00|1283.1|1282.6|1282.75|1282.25|1284.2|1283.7|1282.6|1282.1|104
1716274800000|2024-05-21 07:00:00|1289.9|1289.4|1292.33|1291.83|1292.38|1291.88|1287.18|1286.68|372
1716278400000|2024-05-21 08:00:00|1292.38|1291.88|1288.63|1288.13|1293.43|1292.93|1287.03|1286.53|567
1716282000000|2024-05-21 09:00:00|1288.58|1288.08|1287.03|1286.53|1289.73|1289.23|1286.98|1286.48|78
1716285600000|2024-05-21 10:00:00|1287.08|1286.58|1284.73|1284.23|1287.78|1287.28|1282.93|1282.43|127
1716289200000|2024-05-21 11:00:00|1284.68|1284.18|1286.94|1286.44|1287.79|1287.29|1284.03|1283.53|141
1716292800000|2024-05-21 12:00:00|1286.99|1286.49|1288.29|1287.79|1289.54|1289.04|1286.69|1286.19|101
1716296400000|2024-05-21 13:00:00|1288.34|1287.84|1291.64|1291.14|1293.09|1292.59|1287.39|1286.89|273
1716300000000|2024-05-21 14:00:00|1291.59|1291.09|1292.25|1291.75|1293.35|1292.85|1290.85|1290.35|109
1716361200000|2024-05-22 07:00:00|1290.75|1290.25|1290.36|1289.86|1293.9|1293.4|1289.86|1289.36|16
1716364800000|2024-05-22 08:00:00|1290.41|1289.91|1287.96|1287.46|1290.96|1290.46|1287.51|1287.01|46
1716368400000|2024-05-22 09:00:00|1287.91|1287.41|1286.51|1286.01|1288.31|1287.81|1284.96|1284.46|9
1716372000000|2024-05-22 10:00:00|1286.56|1286.06|1288.66|1288.16|1289.31|1288.81|1286.56|1286.06|10
1716375600000|2024-05-22 11:00:00|1288.71|1288.21|1284.62|1284.12|1288.76|1288.26|1284.62|1284.12|16
1716379200000|2024-05-22 12:00:00|1284.52|1284.02|1288.07|1287.57|1288.22|1287.72|1284.47|1283.97|37
1716382800000|2024-05-22 13:00:00|1288.02|1287.52|1287.42|1286.92|1288.12|1287.62|1286.02|1285.52|47
1716386400000|2024-05-22 14:00:00|1287.37|1286.87|1287.13|1286.63|1287.68|1287.18|1285.97|1285.47|17
1716447600000|2024-05-23 07:00:00|1289.98|1289.48|1288.78|1288.28|1289.98|1289.48|1285.73|1285.23|23
1716451200000|2024-05-23 08:00:00|1288.83|1288.33|1290.5|1290|1291.1|1290.6|1288.83|1288.33|59
1716454800000|2024-05-23 09:00:00|1290.55|1290.05|1295.2|1294.7|1295.25|1294.75|1290.3|1289.8|19
1716458400000|2024-05-23 10:00:00|1295.25|1294.75|1295.6|1295.1|1295.75|1295.25|1294.5|1294|37
1716462000000|2024-05-23 11:00:00|1295.55|1295.05|1294.29|1293.79|1296.15|1295.65|1293.19|1292.69|35
1716465600000|2024-05-23 12:00:00|1294.24|1293.74|1294.64|1294.14|1295.34|1294.84|1292.99|1292.49|58
1716469200000|2024-05-23 13:00:00|1294.69|1294.19|1291.44|1290.94|1294.94|1294.44|1290.99|1290.49|79
1716472800000|2024-05-23 14:00:00|1291.39|1290.89|1292.61|1292.11|1294.96|1294.46|1290.16|1289.66|297
1716534000000|2024-05-24 07:00:00|1286.51|1286.01|1286.25|1285.75|1287.51|1287.01|1281.51|1281.01|155
1716537600000|2024-05-24 08:00:00|1286.35|1285.85|1285.6|1285.1|1286.9|1286.4|1283.95|1283.45|184
1716541200000|2024-05-24 09:00:00|1285.7|1285.2|1284.95|1284.45|1286.25|1285.75|1282.45|1281.95|36
1716544800000|2024-05-24 10:00:00|1284.9|1284.4|1284.85|1284.35|1287.2|1286.7|1284.6|1284.1|55
1716548400000|2024-05-24 11:00:00|1284.9|1284.4|1286.07|1285.57|1287.3|1286.8|1284.9|1284.4|42
1716552000000|2024-05-24 12:00:00|1286.12|1285.62|1285.22|1284.72|1287.17|1286.67|1284.42|1283.92|139
1716555600000|2024-05-24 13:00:00|1285.07|1284.57|1284.87|1284.37|1287.87|1287.37|1284.47|1283.97|128
1716559200000|2024-05-24 14:00:00|1284.92|1284.42|1285.03|1284.53|1286.97|1286.47|1284.57|1284.07|80
1716796800000|2024-05-27 08:00:00|1286.23|1285.73|1288.63|1288.13|1289.13|1288.63|1285.73|1285.23|0
1716800400000|2024-05-27 09:00:00|1288.53|1288.03|1290.33|1289.83|1290.48|1289.98|1288.23|1287.73|0
1716804000000|2024-05-27 10:00:00|1290.48|1289.98|1291.43|1290.93|1292.23|1291.73|1290.43|1289.93|0
1716807600000|2024-05-27 11:00:00|1291.48|1290.98|1292.87|1292.37|1293.12|1292.62|1291.48|1290.98|0
1716811200000|2024-05-27 12:00:00|1292.92|1292.42|1293.47|1292.97|1293.82|1293.32|1292.57|1292.07|1
1716814800000|2024-05-27 13:00:00|1293.52|1293.02|1295.27|1294.77|1295.77|1295.27|1292.32|1291.82|13
1716818400000|2024-05-27 14:00:00|1295.12|1294.62|1295.36|1294.86|1295.76|1295.26|1294.91|1294.41|16
1716879600000|2024-05-28 07:00:00|1298.41|1297.91|1294.85|1294.35|1298.41|1297.91|1292.71|1292.21|95
1716883200000|2024-05-28 08:00:00|1294.9|1294.4|1292.2|1291.7|1294.95|1294.45|1291.8|1291.3|98
1716886800000|2024-05-28 09:00:00|1292.1|1291.6|1293.25|1292.75|1293.45|1292.95|1291.1|1290.6|32
1716890400000|2024-05-28 10:00:00|1293.2|1292.7|1293.2|1292.7|1293.4|1292.9|1291.5|1291|22
1716894000000|2024-05-28 11:00:00|1293.25|1292.75|1295.44|1294.94|1296.14|1295.64|1292.95|1292.45|65
1716897600000|2024-05-28 12:00:00|1295.34|1294.84|1295.14|1294.64|1297.04|1296.54|1294.54|1294.04|92
1716901200000|2024-05-28 13:00:00|1295.09|1294.59|1296.84|1296.34|1298.89|1298.39|1294.99|1294.49|119
1716904800000|2024-05-28 14:00:00|1296.79|1296.29|1295.04|1294.54|1297.14|1296.64|1294.54|1294.04|134
1716966000000|2024-05-29 07:00:00|1300.54|1300.04|1296.04|1295.54|1300.74|1300.24|1295.89|1295.39|107
1716969600000|2024-05-29 08:00:00|1296.14|1295.64|1296.45|1295.95|1298.3|1297.8|1295.25|1294.75|162
1716973200000|2024-05-29 09:00:00|1296.4|1295.9|1290.9|1290.4|1296.4|1295.9|1290.9|1290.4|31
1716976800000|2024-05-29 10:00:00|1290.85|1290.35|1289.95|1289.45|1291.3|1290.8|1289.25|1288.75|52
1716980400000|2024-05-29 11:00:00|1289.9|1289.4|1292.3|1291.8|1292.3|1291.8|1289.55|1289.05|56
1716984000000|2024-05-29 12:00:00|1292.35|1291.85|1286.8|1286.3|1292.7|1292.2|1286.6|1286.1|210
1716987600000|2024-05-29 13:00:00|1286.75|1286.25|1283.05|1282.55|1287.65|1287.15|1282.25|1281.75|352
1716991200000|2024-05-29 14:00:00|1283|1282.5|1282.96|1282.46|1284.11|1283.61|1282.3|1281.8|318
1717052400000|2024-05-30 07:00:00|1275.11|1274.61|1285.25|1284.75|1287.06|1286.56|1274.86|1274.36|29
1717056000000|2024-05-30 08:00:00|1285.3|1284.8|1291.9|1291.4|1292.1|1291.6|1284.9|1284.4|58
1717059600000|2024-05-30 09:00:00|1291.95|1291.45|1288.15|1287.65|1292.4|1291.9|1287.3|1286.8|12
1717063200000|2024-05-30 10:00:00|1288.1|1287.6|1286.7|1286.2|1288.45|1287.95|1285.55|1285.05|15
1717066800000|2024-05-30 11:00:00|1286.75|1286.25|1284.85|1284.35|1287.35|1286.85|1284.5|1284|16
1717070400000|2024-05-30 12:00:00|1284.7|1284.2|1283.1|1282.6|1285.75|1285.25|1281.4|1280.9|37
1717074000000|2024-05-30 13:00:00|1283.15|1282.65|1285|1284.5|1286.1|1285.6|1281.35|1280.85|79
1717077600000|2024-05-30 14:00:00|1285.05|1284.55|1284.41|1283.91|1286.9|1286.4|1284.21|1283.71|98
1717138800000|2024-05-31 07:00:00|1289.11|1288.61|1294.85|1294.35|1296.91|1296.41|1289.11|1288.61|234
1717142400000|2024-05-31 08:00:00|1294.8|1294.3|1295.45|1294.95|1296.1|1295.6|1292.75|1292.25|226
1717146000000|2024-05-31 09:00:00|1295.5|1295|1295|1294.5|1297.5|1297|1294.45|1293.95|196
1717149600000|2024-05-31 10:00:00|1295.05|1294.55|1297.35|1296.85|1297.9|1297.4|1294.65|1294.15|196
1717153200000|2024-05-31 11:00:00|1297.3|1296.8|1295.52|1295.02|1298|1297.5|1295.47|1294.97|359
1717156800000|2024-05-31 12:00:00|1295.57|1295.07|1296.82|1296.32|1297.82|1297.32|1293.82|1293.32|221
1717160400000|2024-05-31 13:00:00|1296.87|1296.37|1297.82|1297.32|1298.62|1298.12|1295.72|1295.22|1316
1717164000000|2024-05-31 14:00:00|1297.87|1297.37|1297.17|1296.67|1298.92|1298.42|1295.97|1295.47|589
1717398000000|2024-06-03 07:00:00|1304.42|1303.92|1304.82|1304.32|1308.12|1307.62|1303.07|1302.57|327
1717401600000|2024-06-03 08:00:00|1304.87|1304.37|1308.55|1308.05|1308.75|1308.25|1304.17|1303.67|66
1717405200000|2024-06-03 09:00:00|1308.5|1308|1310.85|1310.35|1311.35|1310.85|1307.1|1306.6|63
1717408800000|2024-06-03 10:00:00|1310.8|1310.3|1312.35|1311.85|1312.65|1312.15|1310.45|1309.95|73
1717412400000|2024-06-03 11:00:00|1312.3|1311.8|1311.95|1311.45|1313.05|1312.55|1311.75|1311.25|55
1717416000000|2024-06-03 12:00:00|1312|1311.5|1310.25|1309.75|1313|1312.5|1310.25|1309.75|127
1717419600000|2024-06-03 13:00:00|1310.15|1309.65|1301.8|1301.3|1310.3|1309.8|1301.1|1300.6|364
1717423200000|2024-06-03 14:00:00|1302.2|1301.7|1298.95|1298.45|1302.85|1302.35|1298.75|1298.25|296
1717484400000|2024-06-04 07:00:00|1290.1|1289.6|1282.02|1281.52|1291.9|1291.4|1280.97|1280.47|419
1717488000000|2024-06-04 08:00:00|1281.97|1281.47|1273.27|1272.77|1281.97|1281.47|1273.27|1272.77|175
1717491600000|2024-06-04 09:00:00|1273.32|1272.82|1272.62|1272.12|1273.32|1272.82|1271.17|1270.67|115
1717495200000|2024-06-04 10:00:00|1272.57|1272.07|1272.17|1271.67|1273.07|1272.57|1271.57|1271.07|65
1717498800000|2024-06-04 11:00:00|1272.22|1271.72|1271.23|1270.73|1273.92|1273.42|1270.58|1270.08|372
1717502400000|2024-06-04 12:00:00|1271.28|1270.78|1269.88|1269.38|1271.53|1271.03|1269.48|1268.98|287
1717506000000|2024-06-04 13:00:00|1269.73|1269.23|1265.73|1265.23|1269.88|1269.38|1264.73|1264.23|534
1717509600000|2024-06-04 14:00:00|1265.68|1265.18|1271.81|1271.31|1272.06|1271.56|1265.53|1265.03|70
1717570800000|2024-06-05 07:00:00|1272.76|1272.26|1275.75|1275.25|1277.46|1276.96|1272.51|1272.01|263
1717574400000|2024-06-05 08:00:00|1275.7|1275.2|1272.25|1271.75|1275.95|1275.45|1272|1271.5|307
1717578000000|2024-06-05 09:00:00|1272.2|1271.7|1274.9|1274.4|1276.15|1275.65|1272.2|1271.7|119
1717581600000|2024-06-05 10:00:00|1274.95|1274.45|1274.5|1274|1275.1|1274.6|1273.65|1273.15|136
1717585200000|2024-06-05 11:00:00|1274.55|1274.05|1276.45|1275.95|1277|1276.5|1273.4|1272.9|371
1717588800000|2024-06-05 12:00:00|1276.5|1276|1276.75|1276.25|1277.9|1277.4|1275.3|1274.8|331
1717592400000|2024-06-05 13:00:00|1276.7|1276.2|1271.05|1270.55|1276.7|1276.2|1270.5|1270|1009
1717596000000|2024-06-05 14:00:00|1271|1270.5|1268.41|1267.91|1271.25|1270.75|1267.86|1267.36|778
1717657200000|2024-06-06 07:00:00|1273.16|1272.66|1274.69|1274.19|1275.31|1274.81|1271.61|1271.11|86
1717660800000|2024-06-06 08:00:00|1274.64|1274.14|1274.04|1273.54|1274.84|1274.34|1272.79|1272.29|35
1717664400000|2024-06-06 09:00:00|1273.99|1273.49|1271.79|1271.29|1274.74|1274.24|1270.34|1269.84|16
1717668000000|2024-06-06 10:00:00|1271.84|1271.34|1271.54|1271.04|1272.89|1272.39|1270.44|1269.94|19
1717671600000|2024-06-06 11:00:00|1271.49|1270.99|1272.99|1272.49|1273.69|1273.19|1271.14|1270.64|11
1717675200000|2024-06-06 12:00:00|1273.04|1272.54|1270.09|1269.59|1273.49|1272.99|1269.59|1269.09|37
1717678800000|2024-06-06 13:00:00|1270.14|1269.64|1273.04|1272.54|1273.44|1272.94|1269.39|1268.89|70
1717682400000|2024-06-06 14:00:00|1273.09|1272.59|1274.13|1273.63|1274.18|1273.68|1271.69|1271.19|72
1717743600000|2024-06-07 07:00:00|1274.28|1273.78|1273.1|1272.6|1275.18|1274.68|1272.35|1271.85|144
1717747200000|2024-06-07 08:00:00|1273.15|1272.65|1271.35|1270.85|1273.55|1273.05|1270.85|1270.35|84
1717750800000|2024-06-07 09:00:00|1271.4|1270.9|1275.35|1274.85|1275.5|1275|1271.25|1270.75|32
1717754400000|2024-06-07 10:00:00|1275.45|1274.95|1275.85|1275.35|1277.05|1276.55|1275.25|1274.75|66
1717758000000|2024-06-07 11:00:00|1275.9|1275.4|1274.13|1273.63|1277.25|1276.75|1273.98|1273.48|94
1717761600000|2024-06-07 12:00:00|1274.18|1273.68|1272.88|1272.38|1275.08|1274.58|1270.33|1269.83|108
1717765200000|2024-06-07 13:00:00|1272.78|1272.28|1276.53|1276.03|1278.28|1277.78|1272.38|1271.88|312
1717768800000|2024-06-07 14:00:00|1276.48|1275.98|1279.4|1278.9|1279.6|1279.1|1276.48|1275.98|162
1718002800000|2024-06-10 07:00:00|1271.55|1271.05|1278.2|1277.7|1278.2|1277.7|1270.85|1270.35|67
1718006400000|2024-06-10 08:00:00|1278.25|1277.75|1271.45|1270.95|1278.4|1277.9|1271.15|1270.65|35
1718010000000|2024-06-10 09:00:00|1271.6|1271.1|1273.4|1272.9|1273.6|1273.1|1271.05|1270.55|9
1718013600000|2024-06-10 10:00:00|1273.45|1272.95|1272.5|1272|1274.4|1273.9|1271.95|1271.45|22
1718017200000|2024-06-10 11:00:00|1272.55|1272.05|1275.65|1275.15|1275.8|1275.3|1272.45|1271.95|28
1718020800000|2024-06-10 12:00:00|1275.7|1275.2|1275.75|1275.25|1277.25|1276.75|1275.15|1274.65|98
1718024400000|2024-06-10 13:00:00|1275.7|1275.2|1276.95|1276.45|1279.1|1278.6|1274.85|1274.35|182
1718028000000|2024-06-10 14:00:00|1277.05|1276.55|1276.96|1276.46|1277.61|1277.11|1275.15|1274.65|64
1718089200000|2024-06-11 07:00:00|1278.41|1277.91|1277.74|1277.24|1279.46|1278.96|1276.76|1276.26|117
1718092800000|2024-06-11 08:00:00|1277.69|1277.19|1278.49|1277.99|1280.89|1280.39|1276.24|1275.74|39
1718096400000|2024-06-11 09:00:00|1278.59|1278.09|1272.89|1272.39|1278.59|1278.09|1272.24|1271.74|26
1718100000000|2024-06-11 10:00:00|1272.84|1272.34|1270.19|1269.69|1272.84|1272.34|1269.59|1269.09|65
1718103600000|2024-06-11 11:00:00|1270.29|1269.79|1266.73|1266.23|1270.29|1269.79|1266.13|1265.63|69
1718107200000|2024-06-11 12:00:00|1266.68|1266.18|1266.78|1266.28|1268.63|1268.13|1266.28|1265.78|72
1718110800000|2024-06-11 13:00:00|1266.83|1266.33|1264.53|1264.03|1269.18|1268.68|1262.68|1262.18|222
1718114400000|2024-06-11 14:00:00|1264.58|1264.08|1265.54|1265.04|1265.54|1265.04|1263.33|1262.83|121
1718175600000|2024-06-12 07:00:00|1268.74|1268.24|1273.24|1272.74|1273.84|1273.34|1267.74|1267.24|8
1718179200000|2024-06-12 08:00:00|1273.29|1272.79|1273.74|1273.24|1275.44|1274.94|1272.74|1272.24|7
1718182800000|2024-06-12 09:00:00|1273.69|1273.19|1275.25|1274.75|1276|1275.5|1272.39|1271.89|91
1718186400000|2024-06-12 10:00:00|1275.3|1274.8|1272.55|1272.05|1276|1275.5|1272.3|1271.8|7
1718190000000|2024-06-12 11:00:00|1272.6|1272.1|1272.89|1272.39|1274.14|1273.64|1272.6|1272.1|1
1718193600000|2024-06-12 12:00:00|1272.94|1272.44|1273.79|1273.29|1276.44|1275.94|1270.69|1270.19|138
1718197200000|2024-06-12 13:00:00|1273.74|1273.24|1273.44|1272.94|1275.39|1274.89|1271.09|1270.59|24
1718200800000|2024-06-12 14:00:00|1273.49|1272.99|1273.23|1272.73|1273.83|1273.33|1271.68|1271.18|43
1718262000000|2024-06-13 07:00:00|1273.2|1272.7|1265.73|1265.23|1273.2|1272.7|1265.73|1265.23|118
1718265600000|2024-06-13 08:00:00|1265.68|1265.18|1265.08|1264.58|1266.98|1266.48|1264.68|1264.18|92
1718269200000|2024-06-13 09:00:00|1265.03|1264.53|1263.13|1262.63|1266.33|1265.83|1261.53|1261.03|34
1718272800000|2024-06-13 10:00:00|1263.18|1262.68|1262.73|1262.23|1263.83|1263.33|1261.13|1260.63|151
1718276400000|2024-06-13 11:00:00|1262.93|1262.43|1265.13|1264.63|1265.23|1264.73|1262.93|1262.43|13
1718280000000|2024-06-13 12:00:00|1265.18|1264.68|1264.93|1264.43|1267.98|1267.48|1264.93|1264.43|71
1718283600000|2024-06-13 13:00:00|1264.88|1264.38|1259.18|1258.68|1266.73|1266.23|1258.83|1258.33|166
1718287200000|2024-06-13 14:00:00|1259.23|1258.73|1259.25|1258.75|1260.65|1260.15|1258.18|1257.68|137
1718348400000|2024-06-14 07:00:00|1259.35|1258.85|1262.31|1261.81|1267.5|1267|1259.35|1258.85|70
1718352000000|2024-06-14 08:00:00|1262.21|1261.71|1259.31|1258.81|1262.51|1262.01|1258.51|1258.01|79
1718355600000|2024-06-14 09:00:00|1259.36|1258.86|1257.71|1257.21|1260.66|1260.16|1257.36|1256.86|127
1718359200000|2024-06-14 10:00:00|1257.51|1257.01|1256.81|1256.31|1257.66|1257.16|1254.66|1254.16|59
1718362800000|2024-06-14 11:00:00|1256.86|1256.36|1260.88|1260.38|1262.63|1262.13|1255.31|1254.81|41
1718366400000|2024-06-14 12:00:00|1260.83|1260.33|1261.48|1260.98|1263.13|1262.63|1260.23|1259.73|51
1718370000000|2024-06-14 13:00:00|1261.53|1261.03|1259.88|1259.38|1261.98|1261.48|1258.48|1257.98|133
1718373600000|2024-06-14 14:00:00|1259.48|1258.98|1254.84|1254.34|1259.63|1259.13|1254.84|1254.34|85
1718607600000|2024-06-17 07:00:00|1255.3|1254.8|1257.03|1256.53|1260.95|1260.45|1253.7|1253.2|30
1718611200000|2024-06-17 08:00:00|1257.08|1256.58|1253.93|1253.43|1258.83|1258.33|1253.23|1252.73|16
1718614800000|2024-06-17 09:00:00|1253.88|1253.38|1252.63|1252.13|1254.38|1253.88|1251.63|1251.13|2315
1718618400000|2024-06-17 10:00:00|1252.53|1252.03|1252.58|1252.08|1252.98|1252.48|1249.83|1249.33|52
1718622000000|2024-06-17 11:00:00|1252.53|1252.03|1255.61|1255.11|1255.76|1255.26|1252.53|1252.03|17
1718625600000|2024-06-17 12:00:00|1255.66|1255.16|1256.71|1256.21|1257.16|1256.66|1255.16|1254.66|5
1718629200000|2024-06-17 13:00:00|1256.76|1256.26|1256.36|1255.86|1258.61|1258.11|1255.71|1255.21|65
1718632800000|2024-06-17 14:00:00|1256.41|1255.91|1254.55|1254.05|1256.41|1255.91|1253.71|1253.21|21
1718694000000|2024-06-18 07:00:00|1260.55|1260.05|1262.09|1261.59|1264.55|1264.05|1260.2|1259.7|1014
1718697600000|2024-06-18 08:00:00|1262.14|1261.64|1255.29|1254.79|1262.14|1261.64|1254.69|1254.19|564
1718701200000|2024-06-18 09:00:00|1254.69|1254.19|1253.54|1253.04|1255.04|1254.54|1252.34|1251.84|659
1718704800000|2024-06-18 10:00:00|1253.44|1252.94|1255.74|1255.24|1257.34|1256.84|1252.94|1252.44|1877
1718708400000|2024-06-18 11:00:00|1255.79|1255.29|1254.57|1254.07|1257.19|1256.69|1253.32|1252.82|591
1718712000000|2024-06-18 12:00:00|1254.52|1254.02|1256.52|1256.02|1258.42|1257.92|1254.42|1253.92|1092
1718715600000|2024-06-18 13:00:00|1256.57|1256.07|1260.67|1260.17|1261.57|1261.07|1255.97|1255.47|1379
1718719200000|2024-06-18 14:00:00|1260.72|1260.22|1262.02|1261.52|1262.32|1261.82|1259.87|1259.37|915
1718780400000|2024-06-19 07:00:00|1264.27|1263.77|1262.62|1262.12|1266.02|1265.52|1261.22|1260.72|93
1718784000000|2024-06-19 08:00:00|1262.57|1262.07|1261.35|1260.85|1263.95|1263.45|1261.15|1260.65|1
1718787600000|2024-06-19 09:00:00|1261.3|1260.8|1263.15|1262.65|1264.6|1264.1|1261.15|1260.65|7996
1718791200000|2024-06-19 10:00:00|1263.1|1262.6|1265.55|1265.05|1265.7|1265.2|1263.1|1262.6|0
1718794800000|2024-06-19 11:00:00|1265.6|1265.1|1264.65|1264.15|1266|1265.5|1262.8|1262.3|5
1718798400000|2024-06-19 12:00:00|1264.8|1264.3|1264.35|1263.85|1265.2|1264.7|1263.55|1263.05|1
1718802000000|2024-06-19 13:00:00|1264.3|1263.8|1261.3|1260.8|1264.5|1264|1261.3|1260.8|5
1718805600000|2024-06-19 14:00:00|1261.4|1260.9|1262.13|1261.63|1262.18|1261.68|1261.2|1260.7|193
1718866800000|2024-06-20 07:00:00|1259.6|1259.1|1262.65|1262.15|1263.95|1263.45|1258.55|1258.05|172
1718870400000|2024-06-20 08:00:00|1262.7|1262.2|1262.35|1261.85|1263.5|1263|1261.2|1260.7|234
1718874000000|2024-06-20 09:00:00|1262.4|1261.9|1262.3|1261.8|1263.3|1262.8|1260.25|1259.75|168
1718877600000|2024-06-20 10:00:00|1262.4|1261.9|1263.2|1262.7|1263.2|1262.7|1260.95|1260.45|99
1718881200000|2024-06-20 11:00:00|1263.25|1262.75|1264.05|1263.55|1265.15|1264.65|1262.65|1262.15|31
1718884800000|2024-06-20 12:00:00|1264.1|1263.6|1264.1|1263.6|1267.35|1266.85|1263.25|1262.75|195
1718888400000|2024-06-20 13:00:00|1264.15|1263.65|1265.45|1264.95|1266.6|1266.1|1262.25|1261.75|440
1718892000000|2024-06-20 14:00:00|1265.65|1265.15|1266.3|1265.8|1266.45|1265.95|1264.35|1263.85|361
1718953200000|2024-06-21 07:00:00|1263.2|1262.7|1262.35|1261.85|1266.45|1265.95|1261.7|1261.2|144
1718956800000|2024-06-21 08:00:00|1262.3|1261.8|1262.4|1261.9|1264.15|1263.65|1261.15|1260.65|184
1718960400000|2024-06-21 09:00:00|1262.45|1261.95|1259.85|1259.35|1277.75|1277.25|1259.85|1259.35|348
1718964000000|2024-06-21 10:00:00|1259.9|1259.4|1262.65|1262.15|1278.7|1278.2|1259.4|1258.9|352
1718967600000|2024-06-21 11:00:00|1262.7|1262.2|1265.15|1264.65|1267.45|1266.95|1262.7|1262.2|149
1718971200000|2024-06-21 12:00:00|1265.1|1264.6|1259.8|1259.3|1278.75|1278.25|1258.5|1258|306
1718974800000|2024-06-21 13:00:00|1259.85|1259.35|1261|1260.5|1277.05|1276.55|1259.8|1259.3|572
1718978400000|2024-06-21 14:00:00|1261.1|1260.6|1277|1276.5|1277.05|1276.55|1261.05|1260.55|411
1719212400000|2024-06-24 07:00:00|1254.5|1254|1260.35|1259.85|1280.2|1279.7|1252.15|1251.65|115
1719216000000|2024-06-24 08:00:00|1260.4|1259.9|1261.55|1261.05|1262.15|1261.65|1260.15|1259.65|61
1719219600000|2024-06-24 09:00:00|1261.8|1261.3|1263.8|1263.3|1265.15|1264.65|1261.7|1261.2|332
1719223200000|2024-06-24 10:00:00|1263.85|1263.35|1264.5|1264|1264.55|1264.05|1262.55|1262.05|130
1719226800000|2024-06-24 11:00:00|1264.55|1264.05|1266.47|1265.97|1267.22|1266.72|1264.35|1263.85|73
1719230400000|2024-06-24 12:00:00|1266.42|1265.92|1265.47|1264.97|1266.47|1265.97|1264.92|1264.42|153
1719234000000|2024-06-24 13:00:00|1265.52|1265.02|1270.47|1269.97|1270.87|1270.37|1264.32|1263.82|359
1719237600000|2024-06-24 14:00:00|1270.52|1270.02|1271.65|1271.15|1272.15|1271.65|1269.47|1268.97|172
1719298800000|2024-06-25 07:00:00|1273.25|1272.75|1271.4|1270.9|1275.35|1274.85|1269.6|1269.1|41
1719302400000|2024-06-25 08:00:00|1271.3|1270.8|1270.3|1269.8|1272.1|1271.6|1269.1|1268.6|28
1719306000000|2024-06-25 09:00:00|1270.35|1269.85|1267.8|1267.3|1270.65|1270.15|1267.8|1267.3|54
1719309600000|2024-06-25 10:00:00|1267.75|1267.25|1267.7|1267.2|1268.75|1268.25|1266.65|1266.15|18
1719313200000|2024-06-25 11:00:00|1267.75|1267.25|1266.99|1266.49|1268.95|1268.45|1266.59|1266.09|17
1719316800000|2024-06-25 12:00:00|1266.94|1266.44|1265.89|1265.39|1267.54|1267.04|1265.74|1265.24|16
1719320400000|2024-06-25 13:00:00|1265.94|1265.44|1264.59|1264.09|1266.69|1266.19|1262.99|1262.49|89
1719324000000|2024-06-25 14:00:00|1264.64|1264.14|1264.81|1264.31|1265.76|1265.26|1264.29|1263.79|87
1719385200000|2024-06-26 07:00:00|1271.16|1270.66|1274.52|1274.02|1275.91|1275.41|1270.86|1270.36|36
1719388800000|2024-06-26 08:00:00|1274.57|1274.07|1276.22|1275.72|1277.32|1276.82|1274.27|1273.77|21
1719392400000|2024-06-26 09:00:00|1276.17|1275.67|1276.02|1275.52|1277.52|1277.02|1275.07|1274.57|34
1719396000000|2024-06-26 10:00:00|1275.97|1275.47|1272.37|1271.87|1276.92|1276.42|1272.02|1271.52|34
1719399600000|2024-06-26 11:00:00|1272.32|1271.82|1269.11|1268.61|1272.32|1271.82|1268.86|1268.36|25
1719403200000|2024-06-26 12:00:00|1269.06|1268.56|1266.26|1265.76|1269.96|1269.46|1266.11|1265.61|101
1719406800000|2024-06-26 13:00:00|1266.21|1265.71|1265.21|1264.71|1267.11|1266.61|1263.76|1263.26|99
1719410400000|2024-06-26 14:00:00|1265.26|1264.76|1265.72|1265.22|1266.36|1265.86|1264.07|1263.57|40
1719471600000|2024-06-27 07:00:00|1266.27|1265.77|1270.47|1269.97|1271.12|1270.62|1265.17|1264.67|41
1719475200000|2024-06-27 08:00:00|1270.42|1269.92|1271.17|1270.67|1272.47|1271.97|1269.32|1268.82|87
1719478800000|2024-06-27 09:00:00|1271.12|1270.62|1269.72|1269.22|1271.82|1271.32|1268.42|1267.92|190
1719482400000|2024-06-27 10:00:00|1269.67|1269.17|1267.82|1267.32|1269.67|1269.17|1266.92|1266.42|67
1719486000000|2024-06-27 11:00:00|1267.77|1267.27|1270.95|1270.45|1271.6|1271.1|1267.17|1266.67|16
1719489600000|2024-06-27 12:00:00|1270.9|1270.4|1271.9|1271.4|1273.25|1272.75|1270.3|1269.8|85
1719493200000|2024-06-27 13:00:00|1271.75|1271.25|1271.1|1270.6|1273.15|1272.65|1271.05|1270.55|139
1719496800000|2024-06-27 14:00:00|1271.2|1270.7|1270.86|1270.36|1271.75|1271.25|1270.45|1269.95|92
1719558000000|2024-06-28 07:00:00|1277.06|1276.56|1279.45|1278.95|1281.31|1280.81|1276.51|1276.01|196
1719561600000|2024-06-28 08:00:00|1279.4|1278.9|1280.5|1280|1281.15|1280.65|1277.8|1277.3|338
1719565200000|2024-06-28 09:00:00|1280.45|1279.95|1280.8|1280.3|1281.35|1280.85|1280|1279.5|96
1719568800000|2024-06-28 10:00:00|1280.75|1280.25|1281.4|1280.9|1281.65|1281.15|1279.15|1278.65|94
1719572400000|2024-06-28 11:00:00|1281.35|1280.85|1279.1|1278.6|1281.35|1280.85|1279|1278.5|72
1719576000000|2024-06-28 12:00:00|1279.15|1278.65|1279.65|1279.15|1280|1279.5|1278.15|1277.65|206
1719579600000|2024-06-28 13:00:00|1279.6|1279.1|1278.45|1277.95|1281.6|1281.1|1278.3|1277.8|860
1719583200000|2024-06-28 14:00:00|1278.35|1277.85|1278.6|1278.1|1278.8|1278.3|1275.8|1275.3|769
1719817200000|2024-07-01 07:00:00|1288.25|1287.75|1283.7|1283.2|1288.3|1287.8|1280.5|1280|44
1719820800000|2024-07-01 08:00:00|1283.75|1283.25|1279.7|1279.2|1285|1284.5|1279.7|1279.2|34
1719824400000|2024-07-01 09:00:00|1279.65|1279.15|1276.95|1276.45|1279.95|1279.45|1276.1|1275.6|131
1719828000000|2024-07-01 10:00:00|1277|1276.5|1279.05|1278.55|1279.55|1279.05|1276.95|1276.45|28
1719831600000|2024-07-01 11:00:00|1279.1|1278.6|1280.7|1280.2|1280.85|1280.35|1279.05|1278.55|25
1719835200000|2024-07-01 12:00:00|1280.65|1280.15|1284.1|1283.6|1284.4|1283.9|1280.6|1280.1|65
1719838800000|2024-07-01 13:00:00|1284.05|1283.55|1283.2|1282.7|1285.1|1284.6|1282.05|1281.55|278
1719842400000|2024-07-01 14:00:00|1283.55|1283.05|1281.6|1281.1|1284.8|1284.3|1281.3|1280.8|128
1719903600000|2024-07-02 07:00:00|1286.45|1285.95|1280.05|1279.55|1286.75|1286.25|1279.65|1279.15|32
1719907200000|2024-07-02 08:00:00|1281.37|1280.87|1284.62|1284.12|1284.82|1284.32|1280.62|1280.12|36
1719910800000|2024-07-02 09:00:00|1284.67|1284.17|1285.02|1284.52|1286.32|1285.82|1284.22|1283.72|69
1719914400000|2024-07-02 10:00:00|1284.97|1284.47|1283.42|1282.92|1285.57|1285.07|1283.22|1282.72|21
1719918000000|2024-07-02 11:00:00|1283.47|1282.97|1278.84|1278.34|1284.02|1283.52|1278.79|1278.29|30
1719921600000|2024-07-02 12:00:00|1278.79|1278.29|1279.69|1279.19|1280.79|1280.29|1278.29|1277.79|132
1719925200000|2024-07-02 13:00:00|1279.64|1279.14|1282.79|1282.29|1283.34|1282.84|1278.64|1278.14|177
1719928800000|2024-07-02 14:00:00|1282.84|1282.34|1280.06|1279.56|1283.99|1283.49|1279.96|1279.46|125
1719990000000|2024-07-03 07:00:00|1286.71|1286.21|1284.4|1283.9|1287.11|1286.61|1283.51|1283.01|38
1719993600000|2024-07-03 08:00:00|1284.45|1283.95|1282.85|1282.35|1285.15|1284.65|1282.4|1281.9|20
1719997200000|2024-07-03 09:00:00|1282.9|1282.4|1281.85|1281.35|1283.1|1282.6|1280.85|1280.35|27
1720000800000|2024-07-03 10:00:00|1281.75|1281.25|1280.3|1279.8|1282.25|1281.75|1280.3|1279.8|14
1720004400000|2024-07-03 11:00:00|1280.25|1279.75|1279.41|1278.91|1280.3|1279.8|1278.35|1277.85|21
1720008000000|2024-07-03 12:00:00|1279.46|1278.96|1278.56|1278.06|1279.86|1279.36|1278.11|1277.61|21
1720011600000|2024-07-03 13:00:00|1278.61|1278.11|1278.31|1277.81|1279.71|1279.21|1277.56|1277.06|56
1720015200000|2024-07-03 14:00:00|1278.36|1277.86|1279.06|1278.56|1280.41|1279.91|1277.81|1277.31|76
1720076400000|2024-07-04 07:00:00|1277.81|1277.31|1276.9|1276.4|1278.56|1278.06|1275.16|1274.66|41
1720080000000|2024-07-04 08:00:00|1276.8|1276.3|1278.4|1277.9|1278.6|1278.1|1276.6|1276.1|3
1720083600000|2024-07-04 09:00:00|1278.35|1277.85|1279.7|1279.2|1280.4|1279.9|1278.3|1277.8|1
1720087200000|2024-07-04 10:00:00|1279.65|1279.15|1280.6|1280.1|1281.1|1280.6|1279.5|1279|5
1720090800000|2024-07-04 11:00:00|1280.5|1280|1280.51|1280.01|1281.4|1280.9|1280.01|1279.51|1
1720094400000|2024-07-04 12:00:00|1280.56|1280.06|1279.61|1279.11|1280.56|1280.06|1278.51|1278.01|2
1720098000000|2024-07-04 13:00:00|1279.56|1279.06|1279.91|1279.41|1280.11|1279.61|1278.41|1277.91|1
1720101600000|2024-07-04 14:00:00|1279.96|1279.46|1279.57|1279.07|1280.01|1279.51|1279.07|1278.57|7
1720162800000|2024-07-05 07:00:00|1282.12|1281.62|1281.67|1281.17|1284.37|1283.87|1281.17|1280.67|18
1720166400000|2024-07-05 08:00:00|1281.62|1281.12|1278.87|1278.37|1281.67|1281.17|1278.32|1277.82|17
1720170000000|2024-07-05 09:00:00|1278.92|1278.42|1277.67|1277.17|1279.07|1278.57|1276.87|1276.37|0
1720173600000|2024-07-05 10:00:00|1277.72|1277.22|1278.47|1277.97|1279.17|1278.67|1277.72|1277.22|4
1720177200000|2024-07-05 11:00:00|1278.52|1278.02|1277.82|1277.32|1278.92|1278.42|1277.72|1277.22|0
1720180800000|2024-07-05 12:00:00|1277.77|1277.27|1277.47|1276.97|1279.02|1278.52|1276.92|1276.42|25
1720184400000|2024-07-05 13:00:00|1277.42|1276.92|1271.87|1271.37|1278.32|1277.82|1270.52|1270.02|28
1720188000000|2024-07-05 14:00:00|1271.72|1271.22|1269.31|1268.81|1272.17|1271.67|1268.66|1268.16|99
1720422000000|2024-07-08 07:00:00|1261.46|1260.96|1260.22|1259.72|1261.76|1261.26|1257.16|1256.66|305
1720425600000|2024-07-08 08:00:00|1260.37|1259.87|1260.12|1259.62|1261.62|1261.12|1258.67|1258.17|115
1720429200000|2024-07-08 09:00:00|1260.22|1259.72|1260.92|1260.42|1261.12|1260.62|1259.62|1259.12|127
1720432800000|2024-07-08 10:00:00|1260.97|1260.47|1260.67|1260.17|1261.82|1261.32|1260.37|1259.87|83
1720436400000|2024-07-08 11:00:00|1260.62|1260.12|1261.81|1261.31|1262.81|1262.31|1260.42|1259.92|170
1720440000000|2024-07-08 12:00:00|1261.76|1261.26|1260.46|1259.96|1262.76|1262.26|1259.61|1259.11|234
1720443600000|2024-07-08 13:00:00|1260.51|1260.01|1261.11|1260.61|1261.16|1260.66|1257.96|1257.46|478
1720447200000|2024-07-08 14:00:00|1261.21|1260.71|1260.53|1260.03|1261.66|1261.16|1258.93|1258.43|588
1720508400000|2024-07-09 07:00:00|1258.38|1257.88|1255.76|1255.26|1258.53|1258.03|1253.03|1252.53|122
1720512000000|2024-07-09 08:00:00|1255.71|1255.21|1257.26|1256.76|1257.41|1256.91|1255.66|1255.16|35
1720515600000|2024-07-09 09:00:00|1257.21|1256.71|1256.56|1256.06|1257.31|1256.81|1255.66|1255.16|28
1720519200000|2024-07-09 10:00:00|1256.61|1256.11|1255.81|1255.31|1257.31|1256.81|1255.36|1254.86|34
1720522800000|2024-07-09 11:00:00|1255.76|1255.26|1254.68|1254.18|1256.06|1255.56|1254.11|1253.61|17
1720526400000|2024-07-09 12:00:00|1254.63|1254.13|1252.23|1251.73|1254.78|1254.28|1251.03|1250.53|98
1720530000000|2024-07-09 13:00:00|1252.28|1251.78|1249.78|1249.28|1253.28|1252.78|1249.63|1249.13|199
1720533600000|2024-07-09 14:00:00|1249.73|1249.23|1250.26|1249.76|1251.51|1251.01|1249.13|1248.63|199
1720594800000|2024-07-10 07:00:00|1255.91|1255.41|1253.51|1253.01|1256.76|1256.26|1250.81|1250.31|147
1720598400000|2024-07-10 08:00:00|1253.41|1252.91|1257.56|1257.06|1257.86|1257.36|1253.11|1252.61|96
1720602000000|2024-07-10 09:00:00|1257.61|1257.11|1259.71|1259.21|1261.01|1260.51|1257.61|1257.11|67
1720605600000|2024-07-10 10:00:00|1259.66|1259.16|1258.26|1257.76|1260.31|1259.81|1257.86|1257.36|39
1720609200000|2024-07-10 11:00:00|1258.31|1257.81|1259.61|1259.11|1260.41|1259.91|1258.01|1257.51|27
1720612800000|2024-07-10 12:00:00|1259.66|1259.16|1259.41|1258.91|1261.76|1261.26|1259.11|1258.61|82
1720616400000|2024-07-10 13:00:00|1259.26|1258.76|1257.56|1257.06|1259.81|1259.31|1256.46|1255.96|149
1720620000000|2024-07-10 14:00:00|1257.51|1257.01|1259.36|1258.86|1260.11|1259.61|1257.51|1257.01|203
1720681200000|2024-07-11 07:00:00|1263.51|1263.01|1264.05|1263.55|1265.71|1265.21|1260.31|1259.81|245
1720684800000|2024-07-11 08:00:00|1264.1|1263.6|1265.55|1265.05|1268.65|1268.15|1263.6|1263.1|119
1720688400000|2024-07-11 09:00:00|1265.6|1265.1|1264.75|1264.25|1267.1|1266.6|1264.65|1264.15|50
1720692000000|2024-07-11 10:00:00|1264.8|1264.3|1263.15|1262.65|1264.85|1264.35|1263|1262.5|47
1720695600000|2024-07-11 11:00:00|1263.2|1262.7|1264.11|1263.61|1264.76|1264.26|1263.1|1262.6|60
1720699200000|2024-07-11 12:00:00|1264.16|1263.66|1263.31|1262.81|1266.21|1265.71|1262.56|1262.06|119
1720702800000|2024-07-11 13:00:00|1263.26|1262.76|1263.21|1262.71|1266.16|1265.66|1262.16|1261.66|423
1720706400000|2024-07-11 14:00:00|1263.31|1262.81|1264.76|1264.26|1266.21|1265.71|1262.86|1262.36|447
1720767600000|2024-07-12 07:00:00|1274.81|1274.31|1277.6|1277.1|1277.75|1277.25|1271.66|1271.16|279
1720771200000|2024-07-12 08:00:00|1277.65|1277.15|1284.15|1283.65|1284.15|1283.65|1277.65|1277.15|153
1720774800000|2024-07-12 09:00:00|1284.1|1283.6|1283.85|1283.35|1284.55|1284.05|1283.4|1282.9|98
1720778400000|2024-07-12 10:00:00|1283.8|1283.3|1284.25|1283.75|1284.35|1283.85|1283.55|1283.05|36
1720782000000|2024-07-12 11:00:00|1284.2|1283.7|1285.72|1285.22|1285.87|1285.37|1283.8|1283.3|138
1720785600000|2024-07-12 12:00:00|1285.77|1285.27|1286.97|1286.47|1287.17|1286.67|1283.82|1283.32|204
1720789200000|2024-07-12 13:00:00|1287.02|1286.52|1283.67|1283.17|1287.47|1286.97|1283.32|1282.82|402
1720792800000|2024-07-12 14:00:00|1283.72|1283.22|1282.61|1282.11|1284.47|1283.97|1282.41|1281.91|382
1721026800000|2024-07-15 07:00:00|1284.71|1284.21|1287.55|1287.05|1287.96|1287.46|1284.06|1283.56|136
1721030400000|2024-07-15 08:00:00|1287.5|1287|1287.3|1286.8|1288.85|1288.35|1286.85|1286.35|127
1721034000000|2024-07-15 09:00:00|1287.45|1286.95|1286.2|1285.7|1288|1287.5|1286.15|1285.65|2341
1721037600000|2024-07-15 10:00:00|1286.15|1285.65|1284.3|1283.8|1286.25|1285.75|1283.95|1283.45|41
1721041200000|2024-07-15 11:00:00|1284.55|1284.05|1281.95|1281.45|1284.9|1284.4|1281.6|1281.1|1657
1721044800000|2024-07-15 12:00:00|1282|1281.5|1281.2|1280.7|1282.7|1282.2|1280.3|1279.8|942
1721048400000|2024-07-15 13:00:00|1281.15|1280.65|1280.55|1280.05|1282.6|1282.1|1278.05|1277.55|440
1721052000000|2024-07-15 14:00:00|1280.5|1280|1281.74|1281.24|1281.89|1281.39|1280.2|1279.7|352
1721113200000|2024-07-16 07:00:00|1281.59|1281.09|1280.21|1279.71|1284.34|1283.84|1280.19|1279.69|155
1721116800000|2024-07-16 08:00:00|1280.26|1279.76|1277.06|1276.56|1280.26|1279.76|1276.91|1276.41|507
1721120400000|2024-07-16 09:00:00|1277.01|1276.51|1277.81|1277.31|1278.51|1278.01|1276.61|1276.11|1200
1721124000000|2024-07-16 10:00:00|1277.76|1277.26|1278.81|1278.31|1279.61|1279.11|1277.76|1277.26|201
1721127600000|2024-07-16 11:00:00|1278.91|1278.41|1275.65|1275.15|1279.06|1278.56|1275.15|1274.65|454
1721131200000|2024-07-16 12:00:00|1275.55|1275.05|1276.5|1276|1277.9|1277.4|1274.55|1274.05|45
1721134800000|2024-07-16 13:00:00|1276.45|1275.95|1275.15|1274.65|1278.7|1278.2|1275.1|1274.6|336
1721138400000|2024-07-16 14:00:00|1275.1|1274.6|1276.24|1275.74|1277.94|1277.44|1275.1|1274.6|131
1721199600000|2024-07-17 07:00:00|1279.39|1278.89|1277.35|1276.85|1281.89|1281.39|1277.35|1276.85|37
1721203200000|2024-07-17 08:00:00|1277.4|1276.9|1279.5|1279|1280.5|1280|1276.7|1276.2|7558
1721206800000|2024-07-17 09:00:00|1279.6|1279.1|1280|1279.5|1280.55|1280.05|1278.4|1277.9|37
1721210400000|2024-07-17 10:00:00|1279.95|1279.45|1278|1277.5|1280.6|1280.1|1277.95|1277.45|114
1721214000000|2024-07-17 11:00:00|1278.05|1277.55|1277.52|1277.02|1278.05|1277.55|1277.12|1276.62|20
1721217600000|2024-07-17 12:00:00|1277.47|1276.97|1279.97|1279.47|1280.92|1280.42|1277.42|1276.92|39
1721221200000|2024-07-17 13:00:00|1280.02|1279.52|1284.72|1284.22|1285.02|1284.52|1279.77|1279.27|137
1721224800000|2024-07-17 14:00:00|1284.77|1284.27|1283.98|1283.48|1285.47|1284.97|1283.43|1282.93|239
1721286000000|2024-07-18 07:00:00|1287.18|1286.68|1287.4|1286.9|1288.18|1287.68|1285.43|1284.93|227
1721289600000|2024-07-18 08:00:00|1287.5|1287|1289.85|1289.35|1290.75|1290.25|1286.5|1286|355
1721293200000|2024-07-18 09:00:00|1289.8|1289.3|1293.9|1293.4|1293.9|1293.4|1289.8|1289.3|421
1721296800000|2024-07-18 10:00:00|1293.85|1293.35|1293.5|1293|1293.95|1293.45|1292.95|1292.45|109
1721300400000|2024-07-18 11:00:00|1293.45|1292.95|1293.64|1293.14|1294.14|1293.64|1292.65|1292.15|281
1721304000000|2024-07-18 12:00:00|1293.69|1293.19|1295.64|1295.14|1296.04|1295.54|1293.04|1292.54|631
1721307600000|2024-07-18 13:00:00|1295.69|1295.19|1295.19|1294.69|1298.04|1297.54|1293.29|1292.79|702
1721311200000|2024-07-18 14:00:00|1295.09|1294.59|1297.05|1296.55|1297.65|1297.15|1294.99|1294.49|581
1721372400000|2024-07-19 07:00:00|1294.5|1294|1295.26|1294.76|1296.8|1296.3|1291.4|1290.9|27
1721376000000|2024-07-19 08:00:00|1295.31|1294.81|1298.51|1298.01|1299.16|1298.66|1295.16|1294.66|10
1721379600000|2024-07-19 09:00:00|1298.46|1297.96|1297.01|1296.51|1298.76|1298.26|1296.56|1296.06|8
1721383200000|2024-07-19 10:00:00|1296.91|1296.41|1296.16|1295.66|1297.66|1297.16|1295.16|1294.66|4
1721386800000|2024-07-19 11:00:00|1296.21|1295.71|1296.31|1295.81|1297.91|1297.41|1295.91|1295.41|14
1721390400000|2024-07-19 12:00:00|1296.26|1295.76|1296.01|1295.51|1296.56|1296.06|1295.06|1294.56|15
1721394000000|2024-07-19 13:00:00|1295.91|1295.41|1295.31|1294.81|1296.21|1295.71|1292.26|1291.76|61
1721397600000|2024-07-19 14:00:00|1295.26|1294.76|1295.37|1294.87|1296.17|1295.67|1294.56|1294.06|73
1721631600000|2024-07-22 07:00:00|1297.87|1297.37|1296.25|1295.75|1298.62|1298.12|1292.62|1292.12|6
1721635200000|2024-07-22 08:00:00|1296.15|1295.65|1297.35|1296.85|1299.35|1298.85|1296.05|1295.55|48
1721638800000|2024-07-22 09:00:00|1297.4|1296.9|1298.45|1297.95|1298.8|1298.3|1297|1296.5|44
1721642400000|2024-07-22 10:00:00|1298.5|1298|1299.35|1298.85|1299.55|1299.05|1297.25|1296.75|32
1721646000000|2024-07-22 11:00:00|1299.4|1298.9|1300.78|1300.28|1301.28|1300.78|1299.15|1298.65|5
1721649600000|2024-07-22 12:00:00|1300.93|1300.43|1302.83|1302.33|1303.33|1302.83|1300.93|1300.43|20
1721653200000|2024-07-22 13:00:00|1302.93|1302.43|1302.88|1302.38|1305.83|1305.33|1301.98|1301.48|34
1721656800000|2024-07-22 14:00:00|1303.23|1302.73|1304.62|1304.12|1305.12|1304.62|1302.78|1302.28|101
1721718000000|2024-07-23 07:00:00|1304.07|1303.57|1297.25|1296.75|1305.22|1304.72|1297.15|1296.65|52
1721721600000|2024-07-23 08:00:00|1297.3|1296.8|1301.35|1300.85|1303.5|1303|1296.7|1296.2|68
1721725200000|2024-07-23 09:00:00|1301.4|1300.9|1302.65|1302.15|1303.85|1303.35|1301.3|1300.8|65
1721728800000|2024-07-23 10:00:00|1302.7|1302.2|1302.4|1301.9|1304|1303.5|1302.3|1301.8|17
1721732400000|2024-07-23 11:00:00|1302.35|1301.85|1303.08|1302.58|1303.25|1302.75|1302.2|1301.7|32
1721736000000|2024-07-23 12:00:00|1303.03|1302.53|1299.88|1299.38|1303.03|1302.53|1299.83|1299.33|59
1721739600000|2024-07-23 13:00:00|1299.83|1299.33|1298.38|1297.88|1300.18|1299.68|1297.73|1297.23|83
1721743200000|2024-07-23 14:00:00|1298.33|1297.83|1296.79|1296.29|1298.93|1298.43|1296.29|1295.79|62
1721804400000|2024-07-24 07:00:00|1298.19|1297.69|1293.7|1293.2|1298.44|1297.94|1292.99|1292.49|212
1721808000000|2024-07-24 08:00:00|1293.75|1293.25|1294.6|1294.1|1297.9|1297.4|1293.1|1292.6|872
1721811600000|2024-07-24 09:00:00|1294.35|1293.85|1294.05|1293.55|1294.8|1294.3|1291.15|1290.65|1280
1721815200000|2024-07-24 10:00:00|1294|1293.5|1297.3|1296.8|1297.85|1297.35|1293.95|1293.45|202
1721818800000|2024-07-24 11:00:00|1297.2|1296.7|1299.76|1299.26|1299.96|1299.46|1296.15|1295.65|390
1721822400000|2024-07-24 12:00:00|1299.81|1299.31|1297.36|1296.86|1300.46|1299.96|1296.76|1296.26|385
1721826000000|2024-07-24 13:00:00|1297.31|1296.81|1294.46|1293.96|1301.51|1301.01|1293.71|1293.21|803
1721829600000|2024-07-24 14:00:00|1294.41|1293.91|1291.89|1291.39|1294.76|1294.26|1291.29|1290.79|829
1721890800000|2024-07-25 07:00:00|1285.24|1284.74|1279.07|1278.57|1285.79|1285.29|1278.77|1278.27|126
1721894400000|2024-07-25 08:00:00|1279.02|1278.52|1279.32|1278.82|1280.77|1280.27|1277.82|1277.32|365
1721898000000|2024-07-25 09:00:00|1279.27|1278.77|1274.67|1274.17|1279.47|1278.97|1273.42|1272.92|305
1721901600000|2024-07-25 10:00:00|1274.72|1274.22|1274.92|1274.42|1274.97|1274.47|1273.02|1272.52|132
1721905200000|2024-07-25 11:00:00|1274.97|1274.47|1276.22|1275.72|1277.57|1277.07|1274.72|1274.22|208
1721908800000|2024-07-25 12:00:00|1276.17|1275.67|1282.6|1282.1|1283.85|1283.35|1276.17|1275.67|310
1721912400000|2024-07-25 13:00:00|1282.55|1282.05|1280.5|1280|1287.25|1286.75|1279.75|1279.25|600
1721916000000|2024-07-25 14:00:00|1280.55|1280.05|1278.4|1277.9|1282.6|1282.1|1277.75|1277.25|460
1721977200000|2024-07-26 07:00:00|1291.7|1291.2|1291.65|1291.15|1292.9|1292.4|1289.5|1289|62
1721980800000|2024-07-26 08:00:00|1291.6|1291.1|1294.45|1293.95|1296.35|1295.85|1290.95|1290.45|52
1721984400000|2024-07-26 09:00:00|1294.4|1293.9|1289.5|1289|1294.45|1293.95|1288.1|1287.6|60
1721988000000|2024-07-26 10:00:00|1289.45|1288.95|1289.75|1289.25|1290.65|1290.15|1289.05|1288.55|14
1721991600000|2024-07-26 11:00:00|1289.8|1289.3|1288.87|1288.37|1289.8|1289.3|1288|1287.5|19
1721995200000|2024-07-26 12:00:00|1288.92|1288.42|1290.07|1289.57|1290.27|1289.77|1288.82|1288.32|37
1721998800000|2024-07-26 13:00:00|1290.12|1289.62|1286.12|1285.62|1290.67|1290.17|1284.12|1283.62|69
1722002400000|2024-07-26 14:00:00|1286.17|1285.67|1284.82|1284.32|1287.07|1286.57|1284.47|1283.97|62
1722236400000|2024-07-29 07:00:00|1292.87|1292.37|1293.02|1292.52|1296.37|1295.87|1292.47|1291.97|35
1722240000000|2024-07-29 08:00:00|1292.97|1292.47|1295.4|1294.9|1295.45|1294.95|1292.67|1292.17|28
1722243600000|2024-07-29 09:00:00|1295.35|1294.85|1298.6|1298.1|1298.75|1298.25|1295.15|1294.65|37
1722247200000|2024-07-29 10:00:00|1298.55|1298.05|1296.05|1295.55|1298.7|1298.2|1295.95|1295.45|20
1722250800000|2024-07-29 11:00:00|1296|1295.5|1296.33|1295.83|1297.78|1297.28|1294.25|1293.75|39
1722254400000|2024-07-29 12:00:00|1296.18|1295.68|1296.73|1296.23|1298.08|1297.58|1295.73|1295.23|33
1722258000000|2024-07-29 13:00:00|1296.78|1296.28|1294.58|1294.08|1297.38|1296.88|1293.28|1292.78|61
1722261600000|2024-07-29 14:00:00|1294.53|1294.03|1292.95|1292.45|1295.55|1295.05|1292.9|1292.4|78
1722322800000|2024-07-30 07:00:00|1292.8|1292.3|1291.66|1291.16|1294.15|1293.65|1288.65|1288.15|20
1722326400000|2024-07-30 08:00:00|1291.71|1291.21|1289.06|1288.56|1291.81|1291.31|1288.51|1288.01|8
1722330000000|2024-07-30 09:00:00|1289.11|1288.61|1289.21|1288.71|1289.41|1288.91|1287.56|1287.06|16
1722333600000|2024-07-30 10:00:00|1289.26|1288.76|1288.86|1288.36|1289.36|1288.86|1287.71|1287.21|4
1722337200000|2024-07-30 11:00:00|1288.81|1288.31|1288.44|1287.94|1289.51|1289.01|1288.34|1287.84|4
1722340800000|2024-07-30 12:00:00|1288.49|1287.99|1288.79|1288.29|1289.34|1288.84|1287.94|1287.44|11
1722344400000|2024-07-30 13:00:00|1288.49|1287.99|1291.59|1291.09|1292.34|1291.84|1288.49|1287.99|38
1722348000000|2024-07-30 14:00:00|1291.64|1291.14|1291.08|1290.58|1292.29|1291.79|1289.73|1289.23|43
1722409200000|2024-07-31 07:00:00|1299.7|1299.2|1301.3|1300.8|1303.85|1303.35|1299.5|1299|88
1722412800000|2024-07-31 08:00:00|1301.2|1300.7|1305.55|1305.05|1305.75|1305.25|1300.85|1300.35|55
1722416400000|2024-07-31 09:00:00|1305.6|1305.1|1306.1|1305.6|1307.25|1306.75|1305|1304.5|47
1722420000000|2024-07-31 10:00:00|1306.15|1305.65|1308.5|1308|1308.7|1308.2|1306.1|1305.6|13
1722423600000|2024-07-31 11:00:00|1308.4|1307.9|1308.1|1307.6|1308.75|1308.25|1307.85|1307.35|74
1722427200000|2024-07-31 12:00:00|1308.15|1307.65|1309.55|1309.05|1310.9|1310.4|1307.45|1306.95|180
1722430800000|2024-07-31 13:00:00|1309.6|1309.1|1309.1|1308.6|1310.75|1310.25|1308.1|1307.6|432
1722434400000|2024-07-31 14:00:00|1309.15|1308.65|1311.1|1310.6|1311.1|1310.6|1308.5|1308|210
1722495600000|2024-08-01 07:00:00|1310.6|1310.1|1303|1302.5|1310.6|1310.1|1302.5|1302|80
1722499200000|2024-08-01 08:00:00|1302.95|1302.45|1304.65|1304.15|1305.25|1304.75|1302.3|1301.8|30
1722502800000|2024-08-01 09:00:00|1304.6|1304.1|1305.6|1305.1|1306.75|1306.25|1304.25|1303.75|25
1722506400000|2024-08-01 10:00:00|1305.65|1305.15|1304.5|1304|1305.8|1305.3|1304.45|1303.95|8
1722510000000|2024-08-01 11:00:00|1304.55|1304.05|1303.9|1303.4|1305.95|1305.45|1303.9|1303.4|2
1722513600000|2024-08-01 12:00:00|1303.85|1303.35|1304.55|1304.05|1305|1304.5|1303|1302.5|5
1722517200000|2024-08-01 13:00:00|1304.5|1304|1303.15|1302.65|1306.35|1305.85|1303|1302.5|5
1722520800000|2024-08-01 14:00:00|1302.95|1302.45|1297.23|1296.73|1303.9|1303.4|1296.03|1295.53|95
1722582000000|2024-08-02 07:00:00|1282.13|1281.63|1278.81|1278.31|1283.43|1282.93|1274.78|1274.28|216
1722585600000|2024-08-02 08:00:00|1278.86|1278.36|1278.46|1277.96|1280.01|1279.51|1275.86|1275.36|352
1722589200000|2024-08-02 09:00:00|1278.41|1277.91|1274.26|1273.76|1278.51|1278.01|1273.86|1273.36|31
1722592800000|2024-08-02 10:00:00|1274.31|1273.81|1275.51|1275.01|1275.96|1275.46|1273.11|1272.61|32
1722596400000|2024-08-02 11:00:00|1275.46|1274.96|1275.75|1275.25|1277.41|1276.91|1275.46|1274.96|43
1722600000000|2024-08-02 12:00:00|1275.7|1275.2|1270.45|1269.95|1278.65|1278.15|1269.2|1268.7|112
1722603600000|2024-08-02 13:00:00|1270.25|1269.75|1268.4|1267.9|1272.5|1272|1266.65|1266.15|151
1722607200000|2024-08-02 14:00:00|1268.45|1267.95|1265.78|1265.28|1271.35|1270.85|1265.73|1265.23|80
1722841200000|2024-08-05 07:00:00|1216.15|1215.65|1225.25|1224.75|1231.3|1230.8|1215.75|1215.25|124
1722844800000|2024-08-05 08:00:00|1225.15|1224.65|1229.65|1229.15|1233.05|1232.55|1224.05|1223.55|46
1722848400000|2024-08-05 09:00:00|1229.6|1229.1|1230.75|1230.25|1232.85|1232.35|1228.45|1227.95|33
1722852000000|2024-08-05 10:00:00|1230.7|1230.2|1229.15|1228.65|1232.35|1231.85|1227.55|1227.05|13
1722855600000|2024-08-05 11:00:00|1229.05|1228.55|1222.25|1221.75|1229.6|1229.1|1222.2|1221.7|17
1722859200000|2024-08-05 12:00:00|1222.2|1221.7|1217.1|1216.6|1223|1222.5|1217.1|1216.6|40
1722862800000|2024-08-05 13:00:00|1217.15|1216.65|1216|1215.5|1217.85|1217.35|1215.9|1215.4|3
1722866400000|2024-08-05 14:00:00|1221.15|1220.65|1223.55|1223.05|1226.4|1225.9|1221.15|1220.65|63
1722927600000|2024-08-06 07:00:00|1247.2|1246.7|1238.05|1237.55|1249.2|1248.7|1236.75|1236.25|224
1722931200000|2024-08-06 08:00:00|1237.95|1237.45|1233.35|1232.85|1237.95|1237.45|1232.6|1232.1|107
1722934800000|2024-08-06 09:00:00|1233.25|1232.75|1230|1229.5|1233.25|1232.75|1226.25|1225.75|78
1722938400000|2024-08-06 10:00:00|1229.95|1229.45|1234.15|1233.65|1235.05|1234.55|1228.85|1228.35|35
1722942000000|2024-08-06 11:00:00|1234.2|1233.7|1229.16|1228.66|1234.4|1233.9|1226.26|1225.76|98
1722945600000|2024-08-06 12:00:00|1229.11|1228.61|1224.06|1223.56|1229.11|1228.61|1223.16|1222.66|182
1722949200000|2024-08-06 13:00:00|1224.11|1223.61|1230.86|1230.36|1231.31|1230.81|1223.61|1223.11|217
1722952800000|2024-08-06 14:00:00|1230.81|1230.31|1231.96|1231.46|1232.61|1232.11|1230.11|1229.61|197
1723014000000|2024-08-07 07:00:00|1240.66|1240.16|1243.99|1243.49|1244.84|1244.34|1238.16|1237.66|158
1723017600000|2024-08-07 08:00:00|1243.94|1243.44|1243.44|1242.94|1244.24|1243.74|1240.34|1239.84|117
1723021200000|2024-08-07 09:00:00|1243.39|1242.89|1246.54|1246.04|1246.59|1246.09|1243.39|1242.89|58
1723024800000|2024-08-07 10:00:00|1246.59|1246.09|1250.39|1249.89|1250.44|1249.94|1246.59|1246.09|54
1723028400000|2024-08-07 11:00:00|1250.44|1249.94|1252.54|1252.04|1253.74|1253.24|1250.44|1249.94|32
1723032000000|2024-08-07 12:00:00|1252.59|1252.09|1255.04|1254.54|1256.09|1255.59|1251.04|1250.54|145
1723035600000|2024-08-07 13:00:00|1254.99|1254.49|1257.49|1256.99|1257.74|1257.24|1252.64|1252.14|267
1723039200000|2024-08-07 14:00:00|1257.39|1256.89|1255.07|1254.57|1258.09|1257.59|1255.02|1254.52|154
1723100400000|2024-08-08 07:00:00|1254.77|1254.27|1251.35|1250.85|1255.32|1254.82|1248.17|1247.67|191
1723104000000|2024-08-08 08:00:00|1251.3|1250.8|1254.4|1253.9|1255.1|1254.6|1250.45|1249.95|129
1723107600000|2024-08-08 09:00:00|1254.45|1253.95|1250.45|1249.95|1255.65|1255.15|1249.1|1248.6|113
1723111200000|2024-08-08 10:00:00|1250.5|1250|1252.8|1252.3|1253.95|1253.45|1250.5|1250|52
1723114800000|2024-08-08 11:00:00|1252.95|1252.45|1254.71|1254.21|1255.31|1254.81|1252.6|1252.1|81
1723118400000|2024-08-08 12:00:00|1254.66|1254.16|1257.71|1257.21|1259.16|1258.66|1251.96|1251.46|223
1723122000000|2024-08-08 13:00:00|1257.66|1257.16|1262.26|1261.76|1263.16|1262.66|1257.11|1256.61|287
1723125600000|2024-08-08 14:00:00|1262.31|1261.81|1262.94|1262.44|1263.29|1262.79|1260.49|1259.99|285
1723186800000|2024-08-09 07:00:00|1270.79|1270.29|1272.78|1272.28|1273.29|1272.79|1268.59|1268.09|184
1723190400000|2024-08-09 08:00:00|1272.73|1272.23|1275.23|1274.73|1275.28|1274.78|1272.13|1271.63|46
1723194000000|2024-08-09 09:00:00|1275.28|1274.78|1273.93|1273.43|1275.63|1275.13|1272.83|1272.33|69
1723197600000|2024-08-09 10:00:00|1273.83|1273.33|1271.38|1270.88|1273.98|1273.48|1271.03|1270.53|17
1723201200000|2024-08-09 11:00:00|1271.48|1270.98|1274.16|1273.66|1274.36|1273.86|1271.38|1270.88|12
1723204800000|2024-08-09 12:00:00|1274.11|1273.61|1270.41|1269.91|1274.71|1274.21|1270.11|1269.61|38
1723208400000|2024-08-09 13:00:00|1270.26|1269.76|1267.91|1267.41|1270.31|1269.81|1266.56|1266.06|66
1723212000000|2024-08-09 14:00:00|1267.81|1267.31|1269.17|1268.67|1272.02|1271.52|1267.31|1266.81|117
1723446000000|2024-08-12 07:00:00|1277.67|1277.17|1277.38|1276.88|1280.67|1280.17|1274.97|1274.47|50
1723449600000|2024-08-12 08:00:00|1277.43|1276.93|1276.68|1276.18|1279.78|1279.28|1276.08|1275.58|119
1723453200000|2024-08-12 09:00:00|1276.73|1276.23|1278.53|1278.03|1278.93|1278.43|1276.48|1275.98|75
1723456800000|2024-08-12 10:00:00|1278.58|1278.08|1282.43|1281.93|1282.93|1282.43|1278.58|1278.08|2449
1723460400000|2024-08-12 11:00:00|1282.38|1281.88|1284.63|1284.13|1285.23|1284.73|1282.18|1281.68|107
1723464000000|2024-08-12 12:00:00|1284.68|1284.18|1285.38|1284.88|1286.28|1285.78|1284.68|1284.18|20
1723467600000|2024-08-12 13:00:00|1285.43|1284.93|1283.38|1282.88|1286.83|1286.33|1283.08|1282.58|66
1723471200000|2024-08-12 14:00:00|1283.43|1282.93|1282.81|1282.31|1284.28|1283.78|1282.71|1282.21|98
1723532400000|2024-08-13 07:00:00|1290.8|1290.3|1284.93|1284.43|1291.45|1290.95|1284.93|1284.43|85
1723536000000|2024-08-13 08:00:00|1284.98|1284.48|1285.28|1284.78|1286.73|1286.23|1284.18|1283.68|307
1723539600000|2024-08-13 09:00:00|1285.23|1284.73|1287.38|1286.88|1287.48|1286.98|1283.93|1283.43|74
1723543200000|2024-08-13 10:00:00|1287.43|1286.93|1284.03|1283.53|1287.48|1286.98|1283.88|1283.38|1145
1723546800000|2024-08-13 11:00:00|1283.98|1283.48|1286.02|1285.52|1286.73|1286.23|1283.38|1282.88|852
1723550400000|2024-08-13 12:00:00|1286.07|1285.57|1287.42|1286.92|1288.87|1288.37|1285.72|1285.22|106
1723554000000|2024-08-13 13:00:00|1287.37|1286.87|1283.57|1283.07|1287.37|1286.87|1282.82|1282.32|434
1723557600000|2024-08-13 14:00:00|1283.67|1283.17|1283.43|1282.93|1284.38|1283.88|1282.77|1282.27|50
1723618800000|2024-08-14 07:00:00|1289.8|1289.3|1286.53|1286.03|1290.05|1289.55|1286.48|1285.98|853
1723622400000|2024-08-14 08:00:00|1286.48|1285.98|1287.28|1286.78|1287.53|1287.03|1286.28|1285.78|749
1723626000000|2024-08-14 09:00:00|1287.33|1286.83|1287.48|1286.98|1288.48|1287.98|1286.23|1285.73|621
1723629600000|2024-08-14 10:00:00|1287.58|1287.08|1285.53|1285.03|1288.73|1288.23|1285.23|1284.73|713
1723633200000|2024-08-14 11:00:00|1285.58|1285.08|1287.4|1286.9|1287.5|1287|1284.88|1284.38|482
1723636800000|2024-08-14 12:00:00|1287.45|1286.95|1291|1290.5|1291.05|1290.55|1287.4|1286.9|782
1723640400000|2024-08-14 13:00:00|1291.05|1290.55|1289.45|1288.95|1292.1|1291.6|1288.9|1288.4|1309
1723644000000|2024-08-14 14:00:00|1289.4|1288.9|1291.22|1290.72|1292.87|1292.37|1288.95|1288.45|1401
1723705200000|2024-08-15 07:00:00|1293.85|1293.35|1294.85|1294.35|1295.15|1294.65|1291.45|1290.95|51
1723708800000|2024-08-15 08:00:00|1294.9|1294.4|1293.95|1293.45|1295|1294.5|1293.35|1292.85|31
1723712400000|2024-08-15 09:00:00|1294|1293.5|1293.65|1293.15|1294.9|1294.4|1292.95|1292.45|20
1723716000000|2024-08-15 10:00:00|1293.7|1293.2|1294.7|1294.2|1295.2|1294.7|1293.55|1293.05|3383
1723719600000|2024-08-15 11:00:00|1294.75|1294.25|1295.8|1295.3|1296.15|1295.65|1294.7|1294.2|174
1723723200000|2024-08-15 12:00:00|1295.75|1295.25|1301.3|1300.8|1301.65|1301.15|1295.7|1295.2|26
1723726800000|2024-08-15 13:00:00|1301.5|1301|1298.45|1297.95|1302.95|1302.45|1298.4|1297.9|96
1723730400000|2024-08-15 14:00:00|1298.4|1297.9|1297.27|1296.77|1298.95|1298.45|1296.87|1296.37|102
1723791600000|2024-08-16 07:00:00|1303.05|1302.55|1304.19|1303.69|1307|1306.5|1302.1|1301.6|140
1723795200000|2024-08-16 08:00:00|1304.14|1303.64|1302.69|1302.19|1305.29|1304.79|1302.39|1301.89|25
1723798800000|2024-08-16 09:00:00|1302.74|1302.24|1301.69|1301.19|1303.39|1302.89|1301.19|1300.69|4
1723802400000|2024-08-16 10:00:00|1301.74|1301.24|1301.59|1301.09|1301.99|1301.49|1300.79|1300.29|8
1723806000000|2024-08-16 11:00:00|1301.64|1301.14|1298.34|1297.84|1301.74|1301.24|1297.79|1297.29|74
1723809600000|2024-08-16 12:00:00|1298.39|1297.89|1298.64|1298.14|1299.44|1298.94|1297.59|1297.09|37
1723813200000|2024-08-16 13:00:00|1298.59|1298.09|1299.64|1299.14|1300.04|1299.54|1297.89|1297.39|43
1723816800000|2024-08-16 14:00:00|1299.69|1299.19|1300.68|1300.18|1301.78|1301.28|1299.59|1299.09|43
1724050800000|2024-08-19 07:00:00|1300.35|1299.85|1297.78|1297.28|1300.55|1300.05|1296.95|1296.45|81
1724054400000|2024-08-19 08:00:00|1297.73|1297.23|1301.53|1301.03|1301.68|1301.18|1297.43|1296.93|22
1724058000000|2024-08-19 09:00:00|1301.58|1301.08|1301.88|1301.38|1301.93|1301.43|1300.73|1300.23|23
1724061600000|2024-08-19 10:00:00|1301.83|1301.33|1304.63|1304.13|1304.63|1304.13|1301.78|1301.28|105
1724065200000|2024-08-19 11:00:00|1304.68|1304.18|1303.78|1303.28|1305.03|1304.53|1302.78|1302.28|66
1724068800000|2024-08-19 12:00:00|1303.83|1303.33|1304.63|1304.13|1305.23|1304.73|1302.78|1302.28|79
1724072400000|2024-08-19 13:00:00|1304.58|1304.08|1307.28|1306.78|1308.43|1307.93|1304.43|1303.93|131
1724076000000|2024-08-19 14:00:00|1307.33|1306.83|1307.29|1306.79|1307.78|1307.28|1306.38|1305.88|122
1724137200000|2024-08-20 07:00:00|1300.69|1300.19|1295.55|1295.05|1300.79|1300.29|1292.74|1292.24|102
1724140800000|2024-08-20 08:00:00|1295.5|1295|1292.95|1292.45|1297.45|1296.95|1291.55|1291.05|108
1724144400000|2024-08-20 09:00:00|1293|1292.5|1290.45|1289.95|1293.2|1292.7|1289.2|1288.7|42
1724148000000|2024-08-20 10:00:00|1290.5|1290|1293.9|1293.4|1294.05|1293.55|1290.25|1289.75|38
1724151600000|2024-08-20 11:00:00|1293.95|1293.45|1292.62|1292.12|1294.05|1293.55|1290.4|1289.9|27
1724155200000|2024-08-20 12:00:00|1292.57|1292.07|1291.17|1290.67|1293.32|1292.82|1290.77|1290.27|68
1724158800000|2024-08-20 13:00:00|1291.12|1290.62|1291.87|1291.37|1292.47|1291.97|1289.37|1288.87|14
1724162400000|2024-08-20 14:00:00|1291.82|1291.32|1289.87|1289.37|1293.07|1292.57|1289.57|1289.07|57
1724223600000|2024-08-21 07:00:00|1287.57|1287.07|1287.47|1286.97|1290.02|1289.52|1285.02|1284.52|33
1724227200000|2024-08-21 08:00:00|1287.42|1286.92|1287.17|1286.67|1287.42|1286.92|1285.72|1285.22|9
1724230800000|2024-08-21 09:00:00|1287.12|1286.62|1290.57|1290.07|1291.27|1290.77|1286.17|1285.67|5
1724234400000|2024-08-21 10:00:00|1290.62|1290.12|1290.52|1290.02|1291.57|1291.07|1289.82|1289.32|46
1724238000000|2024-08-21 11:00:00|1290.47|1289.97|1290.12|1289.62|1291.02|1290.52|1289.22|1288.72|8
1724241600000|2024-08-21 12:00:00|1290.07|1289.57|1289.62|1289.12|1290.97|1290.47|1289.32|1288.82|19
1724245200000|2024-08-21 13:00:00|1289.57|1289.07|1286.82|1286.32|1290.67|1290.17|1285.92|1285.42|45
1724248800000|2024-08-21 14:00:00|1286.87|1286.37|1288.12|1287.62|1288.22|1287.72|1286.02|1285.52|50
1724310000000|2024-08-22 07:00:00|1284.2|1283.7|1283.92|1283.42|1285.75|1285.25|1279.45|1278.95|70
1724313600000|2024-08-22 08:00:00|1283.97|1283.47|1285.42|1284.92|1286.47|1285.97|1283.82|1283.32|11
1724317200000|2024-08-22 09:00:00|1285.47|1284.97|1287.12|1286.62|1287.67|1287.17|1285.47|1284.97|6
1724320800000|2024-08-22 10:00:00|1287.07|1286.57|1288.72|1288.22|1289.22|1288.72|1286.82|1286.32|16
1724324400000|2024-08-22 11:00:00|1288.67|1288.17|1287.71|1287.21|1289.02|1288.52|1287.42|1286.92|30
1724328000000|2024-08-22 12:00:00|1287.76|1287.26|1287.46|1286.96|1288.36|1287.86|1286.76|1286.26|7
1724331600000|2024-08-22 13:00:00|1287.56|1287.06|1289.16|1288.66|1290.76|1290.26|1287.36|1286.86|54
1724335200000|2024-08-22 14:00:00|1289.21|1288.71|1286.44|1285.94|1289.36|1288.86|1286.34|1285.84|37
1724396400000|2024-08-23 07:00:00|1290.4|1289.9|1291.37|1290.87|1292.35|1291.85|1288.25|1287.75|83
1724400000000|2024-08-23 08:00:00|1291.17|1290.67|1289.67|1289.17|1291.17|1290.67|1288.22|1287.72|6
1724403600000|2024-08-23 09:00:00|1289.72|1289.22|1291.12|1290.62|1291.57|1291.07|1289.62|1289.12|14
1724407200000|2024-08-23 10:00:00|1291.32|1290.82|1290.52|1290.02|1291.57|1291.07|1290.32|1289.82|36
1724410800000|2024-08-23 11:00:00|1290.47|1289.97|1288.51|1288.01|1290.52|1290.02|1287.67|1287.17|10
1724414400000|2024-08-23 12:00:00|1288.56|1288.06|1291.61|1291.11|1291.71|1291.21|1288.51|1288.01|14
1724418000000|2024-08-23 13:00:00|1291.56|1291.06|1293.76|1293.26|1294.81|1294.31|1291.41|1290.91|45
1724421600000|2024-08-23 14:00:00|1294.01|1293.51|1294.49|1293.99|1295.96|1295.46|1293.74|1293.24|169
1724655600000|2024-08-26 07:00:00|1296.25|1295.75|1296.56|1296.06|1297.35|1296.85|1294.9|1294.4|81
1724659200000|2024-08-26 08:00:00|1296.61|1296.11|1295.56|1295.06|1297.06|1296.56|1295.11|1294.61|29
1724662800000|2024-08-26 09:00:00|1295.51|1295.01|1296.26|1295.76|1296.66|1296.16|1294.91|1294.41|21
1724666400000|2024-08-26 10:00:00|1296.31|1295.81|1301.16|1300.66|1301.76|1301.26|1296.26|1295.76|38
1724670000000|2024-08-26 11:00:00|1301.11|1300.61|1302.73|1302.23|1303.61|1303.11|1301.11|1300.61|42
1724673600000|2024-08-26 12:00:00|1302.68|1302.18|1303.78|1303.28|1303.98|1303.48|1302.43|1301.93|39
1724677200000|2024-08-26 13:00:00|1303.73|1303.23|1305.78|1305.28|1306.03|1305.53|1302.48|1301.98|79
1724680800000|2024-08-26 14:00:00|1305.83|1305.33|1304.29|1303.79|1306.28|1305.78|1304.09|1303.59|129
1724742000000|2024-08-27 07:00:00|1304.74|1304.24|1305.24|1304.74|1306.94|1306.44|1303.14|1302.64|32
1724745600000|2024-08-27 08:00:00|1305.19|1304.69|1305.19|1304.69|1306.69|1306.19|1303.99|1303.49|3
1724749200000|2024-08-27 09:00:00|1305.24|1304.74|1302.69|1302.19|1305.69|1305.19|1301.99|1301.49|9
1724752800000|2024-08-27 10:00:00|1302.59|1302.09|1302.19|1301.69|1302.89|1302.39|1300.89|1300.39|5
1724756400000|2024-08-27 11:00:00|1302.24|1301.74|1302.11|1301.61|1303.29|1302.79|1301.59|1301.09|5
1724760000000|2024-08-27 12:00:00|1302.16|1301.66|1300.41|1299.91|1302.31|1301.81|1299.21|1298.71|3
1724763600000|2024-08-27 13:00:00|1300.46|1299.96|1298.76|1298.26|1301.51|1301.01|1297.91|1297.41|55
1724767200000|2024-08-27 14:00:00|1298.71|1298.21|1297.96|1297.46|1299.11|1298.61|1297.51|1297.01|56
1724828400000|2024-08-28 07:00:00|1298.66|1298.16|1295.51|1295.01|1299.21|1298.71|1292.71|1292.21|115
1724832000000|2024-08-28 08:00:00|1295.61|1295.11|1292.01|1291.51|1295.61|1295.11|1290.56|1290.06|6
1724835600000|2024-08-28 09:00:00|1291.96|1291.46|1294.51|1294.01|1295.01|1294.51|1291.81|1291.31|4
1724839200000|2024-08-28 10:00:00|1294.46|1293.96|1295.06|1294.56|1295.11|1294.61|1293.41|1292.91|0
1724842800000|2024-08-28 11:00:00|1295.01|1294.51|1293.1|1292.6|1295.66|1295.16|1292.9|1292.4|2
1724846400000|2024-08-28 12:00:00|1293.15|1292.65|1293.85|1293.35|1294.1|1293.6|1291|1290.5|2
1724850000000|2024-08-28 13:00:00|1293.9|1293.4|1295.75|1295.25|1296.7|1296.2|1291.85|1291.35|7
1724853600000|2024-08-28 14:00:00|1295.8|1295.3|1294.23|1293.73|1296.15|1295.65|1294.08|1293.58|21
1724914800000|2024-08-29 07:00:00|1285.33|1284.83|1292.55|1292.05|1293.13|1292.63|1285.23|1284.73|30
1724918400000|2024-08-29 08:00:00|1292.45|1291.95|1288.95|1288.45|1292.45|1291.95|1288.65|1288.15|5
1724922000000|2024-08-29 09:00:00|1289|1288.5|1290.5|1290|1290.95|1290.45|1288.8|1288.3|3
1724925600000|2024-08-29 10:00:00|1290.45|1289.95|1290.35|1289.85|1290.95|1290.45|1289|1288.5|6
1724929200000|2024-08-29 11:00:00|1290.4|1289.9|1291.09|1290.59|1291.09|1290.59|1289.3|1288.8|4
1724932800000|2024-08-29 12:00:00|1291.19|1290.69|1292.89|1292.39|1293.99|1293.49|1290.24|1289.74|6
1724936400000|2024-08-29 13:00:00|1292.94|1292.44|1292.89|1292.39|1296.09|1295.59|1292.14|1291.64|22
1724940000000|2024-08-29 14:00:00|1293.09|1292.59|1294.77|1294.27|1294.97|1294.47|1292.89|1292.39|69
1725001200000|2024-08-30 07:00:00|1299.12|1298.62|1299.02|1298.52|1299.72|1299.22|1297.22|1296.72|11
1725004800000|2024-08-30 08:00:00|1298.97|1298.47|1299.22|1298.72|1301.62|1301.12|1298.77|1298.27|5
1725008400000|2024-08-30 09:00:00|1299.27|1298.77|1300.22|1299.72|1300.32|1299.82|1299.02|1298.52|1
1723446000000|2024-08-12 07:00:00|1277.67|1277.17|1277.38|1276.88|1280.67|1280.17|1274.97|1274.47|50
1723449600000|2024-08-12 08:00:00|1277.43|1276.93|1276.68|1276.18|1279.78|1279.28|1276.08|1275.58|119
1723453200000|2024-08-12 09:00:00|1276.73|1276.23|1278.53|1278.03|1278.93|1278.43|1276.48|1275.98|75
1723456800000|2024-08-12 10:00:00|1278.58|1278.08|1282.43|1281.93|1282.93|1282.43|1278.58|1278.08|2449
1723460400000|2024-08-12 11:00:00|1282.38|1281.88|1284.63|1284.13|1285.23|1284.73|1282.18|1281.68|107
1723464000000|2024-08-12 12:00:00|1284.68|1284.18|1285.38|1284.88|1286.28|1285.78|1284.68|1284.18|20
1723467600000|2024-08-12 13:00:00|1285.43|1284.93|1283.38|1282.88|1286.83|1286.33|1283.08|1282.58|66
1723471200000|2024-08-12 14:00:00|1283.43|1282.93|1282.81|1282.31|1284.28|1283.78|1282.71|1282.21|98
1723532400000|2024-08-13 07:00:00|1290.8|1290.3|1284.93|1284.43|1291.45|1290.95|1284.93|1284.43|85
1723536000000|2024-08-13 08:00:00|1284.98|1284.48|1285.28|1284.78|1286.73|1286.23|1284.18|1283.68|307
1723539600000|2024-08-13 09:00:00|1285.23|1284.73|1287.38|1286.88|1287.48|1286.98|1283.93|1283.43|74
1723543200000|2024-08-13 10:00:00|1287.43|1286.93|1284.03|1283.53|1287.48|1286.98|1283.88|1283.38|1145
1723546800000|2024-08-13 11:00:00|1283.98|1283.48|1286.02|1285.52|1286.73|1286.23|1283.38|1282.88|852
1723550400000|2024-08-13 12:00:00|1286.07|1285.57|1287.42|1286.92|1288.87|1288.37|1285.72|1285.22|106
1723554000000|2024-08-13 13:00:00|1287.37|1286.87|1283.57|1283.07|1287.37|1286.87|1282.82|1282.32|434
1723557600000|2024-08-13 14:00:00|1283.67|1283.17|1283.43|1282.93|1284.38|1283.88|1282.77|1282.27|50
1723618800000|2024-08-14 07:00:00|1289.8|1289.3|1286.53|1286.03|1290.05|1289.55|1286.48|1285.98|853
1723622400000|2024-08-14 08:00:00|1286.48|1285.98|1287.28|1286.78|1287.53|1287.03|1286.28|1285.78|749
1723626000000|2024-08-14 09:00:00|1287.33|1286.83|1287.48|1286.98|1288.48|1287.98|1286.23|1285.73|621
1723629600000|2024-08-14 10:00:00|1287.58|1287.08|1285.53|1285.03|1288.73|1288.23|1285.23|1284.73|713
1723633200000|2024-08-14 11:00:00|1285.58|1285.08|1287.4|1286.9|1287.5|1287|1284.88|1284.38|482
1723636800000|2024-08-14 12:00:00|1287.45|1286.95|1291|1290.5|1291.05|1290.55|1287.4|1286.9|782
1723640400000|2024-08-14 13:00:00|1291.05|1290.55|1289.45|1288.95|1292.1|1291.6|1288.9|1288.4|1309
1723644000000|2024-08-14 14:00:00|1289.4|1288.9|1291.22|1290.72|1292.87|1292.37|1288.95|1288.45|1401
1723705200000|2024-08-15 07:00:00|1293.85|1293.35|1294.85|1294.35|1295.15|1294.65|1291.45|1290.95|51
1723708800000|2024-08-15 08:00:00|1294.9|1294.4|1293.95|1293.45|1295|1294.5|1293.35|1292.85|31
1723712400000|2024-08-15 09:00:00|1294|1293.5|1293.65|1293.15|1294.9|1294.4|1292.95|1292.45|20
1723716000000|2024-08-15 10:00:00|1293.7|1293.2|1294.7|1294.2|1295.2|1294.7|1293.55|1293.05|3383
1723719600000|2024-08-15 11:00:00|1294.75|1294.25|1295.8|1295.3|1296.15|1295.65|1294.7|1294.2|174
1723723200000|2024-08-15 12:00:00|1295.75|1295.25|1301.3|1300.8|1301.65|1301.15|1295.7|1295.2|26
1723726800000|2024-08-15 13:00:00|1301.5|1301|1298.45|1297.95|1302.95|1302.45|1298.4|1297.9|96
1723730400000|2024-08-15 14:00:00|1298.4|1297.9|1297.27|1296.77|1298.95|1298.45|1296.87|1296.37|102
1723791600000|2024-08-16 07:00:00|1303.05|1302.55|1304.19|1303.69|1307|1306.5|1302.1|1301.6|140
1723795200000|2024-08-16 08:00:00|1304.14|1303.64|1302.69|1302.19|1305.29|1304.79|1302.39|1301.89|25
1723798800000|2024-08-16 09:00:00|1302.74|1302.24|1301.69|1301.19|1303.39|1302.89|1301.19|1300.69|4
1723802400000|2024-08-16 10:00:00|1301.74|1301.24|1301.59|1301.09|1301.99|1301.49|1300.79|1300.29|8
1723806000000|2024-08-16 11:00:00|1301.64|1301.14|1298.34|1297.84|1301.74|1301.24|1297.79|1297.29|74
1723809600000|2024-08-16 12:00:00|1298.39|1297.89|1298.64|1298.14|1299.44|1298.94|1297.59|1297.09|37
1723813200000|2024-08-16 13:00:00|1298.59|1298.09|1299.64|1299.14|1300.04|1299.54|1297.89|1297.39|43
1723816800000|2024-08-16 14:00:00|1299.69|1299.19|1300.68|1300.18|1301.78|1301.28|1299.59|1299.09|43
1724050800000|2024-08-19 07:00:00|1300.35|1299.85|1297.78|1297.28|1300.55|1300.05|1296.95|1296.45|81
1724054400000|2024-08-19 08:00:00|1297.73|1297.23|1301.53|1301.03|1301.68|1301.18|1297.43|1296.93|22
1724058000000|2024-08-19 09:00:00|1301.58|1301.08|1301.88|1301.38|1301.93|1301.43|1300.73|1300.23|23
1724061600000|2024-08-19 10:00:00|1301.83|1301.33|1304.63|1304.13|1304.63|1304.13|1301.78|1301.28|105
1724065200000|2024-08-19 11:00:00|1304.68|1304.18|1303.78|1303.28|1305.03|1304.53|1302.78|1302.28|66
1724068800000|2024-08-19 12:00:00|1303.83|1303.33|1304.63|1304.13|1305.23|1304.73|1302.78|1302.28|79
1724072400000|2024-08-19 13:00:00|1304.58|1304.08|1307.28|1306.78|1308.43|1307.93|1304.43|1303.93|131
1724076000000|2024-08-19 14:00:00|1307.33|1306.83|1307.29|1306.79|1307.78|1307.28|1306.38|1305.88|122
1724137200000|2024-08-20 07:00:00|1300.69|1300.19|1295.55|1295.05|1300.79|1300.29|1292.74|1292.24|102
1724140800000|2024-08-20 08:00:00|1295.5|1295|1292.95|1292.45|1297.45|1296.95|1291.55|1291.05|108
1724144400000|2024-08-20 09:00:00|1293|1292.5|1290.45|1289.95|1293.2|1292.7|1289.2|1288.7|42
1724148000000|2024-08-20 10:00:00|1290.5|1290|1293.9|1293.4|1294.05|1293.55|1290.25|1289.75|38
1724151600000|2024-08-20 11:00:00|1293.95|1293.45|1292.62|1292.12|1294.05|1293.55|1290.4|1289.9|27
1724155200000|2024-08-20 12:00:00|1292.57|1292.07|1291.17|1290.67|1293.32|1292.82|1290.77|1290.27|68
1724158800000|2024-08-20 13:00:00|1291.12|1290.62|1291.87|1291.37|1292.47|1291.97|1289.37|1288.87|14
1724162400000|2024-08-20 14:00:00|1291.82|1291.32|1289.87|1289.37|1293.07|1292.57|1289.57|1289.07|57
1724223600000|2024-08-21 07:00:00|1287.57|1287.07|1287.47|1286.97|1290.02|1289.52|1285.02|1284.52|33
1724227200000|2024-08-21 08:00:00|1287.42|1286.92|1287.17|1286.67|1287.42|1286.92|1285.72|1285.22|9
1724230800000|2024-08-21 09:00:00|1287.12|1286.62|1290.57|1290.07|1291.27|1290.77|1286.17|1285.67|5
1724234400000|2024-08-21 10:00:00|1290.62|1290.12|1290.52|1290.02|1291.57|1291.07|1289.82|1289.32|46
1724238000000|2024-08-21 11:00:00|1290.47|1289.97|1290.12|1289.62|1291.02|1290.52|1289.22|1288.72|8
1724241600000|2024-08-21 12:00:00|1290.07|1289.57|1289.62|1289.12|1290.97|1290.47|1289.32|1288.82|19
1724245200000|2024-08-21 13:00:00|1289.57|1289.07|1286.82|1286.32|1290.67|1290.17|1285.92|1285.42|45
1724248800000|2024-08-21 14:00:00|1286.87|1286.37|1288.12|1287.62|1288.22|1287.72|1286.02|1285.52|50
1724310000000|2024-08-22 07:00:00|1284.2|1283.7|1283.92|1283.42|1285.75|1285.25|1279.45|1278.95|70
1724313600000|2024-08-22 08:00:00|1283.97|1283.47|1285.42|1284.92|1286.47|1285.97|1283.82|1283.32|11
1724317200000|2024-08-22 09:00:00|1285.47|1284.97|1287.12|1286.62|1287.67|1287.17|1285.47|1284.97|6
1724320800000|2024-08-22 10:00:00|1287.07|1286.57|1288.72|1288.22|1289.22|1288.72|1286.82|1286.32|16
1724324400000|2024-08-22 11:00:00|1288.67|1288.17|1287.71|1287.21|1289.02|1288.52|1287.42|1286.92|30
1724328000000|2024-08-22 12:00:00|1287.76|1287.26|1287.46|1286.96|1288.36|1287.86|1286.76|1286.26|7
1724331600000|2024-08-22 13:00:00|1287.56|1287.06|1289.16|1288.66|1290.76|1290.26|1287.36|1286.86|54
1724335200000|2024-08-22 14:00:00|1289.21|1288.71|1286.44|1285.94|1289.36|1288.86|1286.34|1285.84|37
1724396400000|2024-08-23 07:00:00|1290.4|1289.9|1291.37|1290.87|1292.35|1291.85|1288.25|1287.75|83
1724400000000|2024-08-23 08:00:00|1291.17|1290.67|1289.67|1289.17|1291.17|1290.67|1288.22|1287.72|6
1724403600000|2024-08-23 09:00:00|1289.72|1289.22|1291.12|1290.62|1291.57|1291.07|1289.62|1289.12|14
1724407200000|2024-08-23 10:00:00|1291.32|1290.82|1290.52|1290.02|1291.57|1291.07|1290.32|1289.82|36
1724410800000|2024-08-23 11:00:00|1290.47|1289.97|1288.51|1288.01|1290.52|1290.02|1287.67|1287.17|10
1724414400000|2024-08-23 12:00:00|1288.56|1288.06|1291.61|1291.11|1291.71|1291.21|1288.51|1288.01|14
1724418000000|2024-08-23 13:00:00|1291.56|1291.06|1293.76|1293.26|1294.81|1294.31|1291.41|1290.91|45
1724421600000|2024-08-23 14:00:00|1294.01|1293.51|1294.49|1293.99|1295.96|1295.46|1293.74|1293.24|169
1724655600000|2024-08-26 07:00:00|1296.25|1295.75|1296.56|1296.06|1297.35|1296.85|1294.9|1294.4|81
1724659200000|2024-08-26 08:00:00|1296.61|1296.11|1295.56|1295.06|1297.06|1296.56|1295.11|1294.61|29
1724662800000|2024-08-26 09:00:00|1295.51|1295.01|1296.26|1295.76|1296.66|1296.16|1294.91|1294.41|21
1724666400000|2024-08-26 10:00:00|1296.31|1295.81|1301.16|1300.66|1301.76|1301.26|1296.26|1295.76|38
1724670000000|2024-08-26 11:00:00|1301.11|1300.61|1302.73|1302.23|1303.61|1303.11|1301.11|1300.61|42
1724673600000|2024-08-26 12:00:00|1302.68|1302.18|1303.78|1303.28|1303.98|1303.48|1302.43|1301.93|39
1724677200000|2024-08-26 13:00:00|1303.73|1303.23|1305.78|1305.28|1306.03|1305.53|1302.48|1301.98|79
1724680800000|2024-08-26 14:00:00|1305.83|1305.33|1304.29|1303.79|1306.28|1305.78|1304.09|1303.59|129
1724742000000|2024-08-27 07:00:00|1304.74|1304.24|1305.24|1304.74|1306.94|1306.44|1303.14|1302.64|32
1724745600000|2024-08-27 08:00:00|1305.19|1304.69|1305.19|1304.69|1306.69|1306.19|1303.99|1303.49|3
1724749200000|2024-08-27 09:00:00|1305.24|1304.74|1302.69|1302.19|1305.69|1305.19|1301.99|1301.49|9
1724752800000|2024-08-27 10:00:00|1302.59|1302.09|1302.19|1301.69|1302.89|1302.39|1300.89|1300.39|5
1724756400000|2024-08-27 11:00:00|1302.24|1301.74|1302.11|1301.61|1303.29|1302.79|1301.59|1301.09|5
1724760000000|2024-08-27 12:00:00|1302.16|1301.66|1300.41|1299.91|1302.31|1301.81|1299.21|1298.71|3
1724763600000|2024-08-27 13:00:00|1300.46|1299.96|1298.76|1298.26|1301.51|1301.01|1297.91|1297.41|55
1724767200000|2024-08-27 14:00:00|1298.71|1298.21|1297.96|1297.46|1299.11|1298.61|1297.51|1297.01|56
1724828400000|2024-08-28 07:00:00|1298.66|1298.16|1295.51|1295.01|1299.21|1298.71|1292.71|1292.21|115
1724832000000|2024-08-28 08:00:00|1295.61|1295.11|1292.01|1291.51|1295.61|1295.11|1290.56|1290.06|6
1724835600000|2024-08-28 09:00:00|1291.96|1291.46|1294.51|1294.01|1295.01|1294.51|1291.81|1291.31|4
1724839200000|2024-08-28 10:00:00|1294.46|1293.96|1295.06|1294.56|1295.11|1294.61|1293.41|1292.91|0
1724842800000|2024-08-28 11:00:00|1295.01|1294.51|1293.1|1292.6|1295.66|1295.16|1292.9|1292.4|2
1724846400000|2024-08-28 12:00:00|1293.15|1292.65|1293.85|1293.35|1294.1|1293.6|1291|1290.5|2
1724850000000|2024-08-28 13:00:00|1293.9|1293.4|1295.75|1295.25|1296.7|1296.2|1291.85|1291.35|7
1724853600000|2024-08-28 14:00:00|1295.8|1295.3|1294.23|1293.73|1296.15|1295.65|1294.08|1293.58|21
1724914800000|2024-08-29 07:00:00|1285.33|1284.83|1292.55|1292.05|1293.13|1292.63|1285.23|1284.73|30
1724918400000|2024-08-29 08:00:00|1292.45|1291.95|1288.95|1288.45|1292.45|1291.95|1288.65|1288.15|5
1724922000000|2024-08-29 09:00:00|1289|1288.5|1290.5|1290|1290.95|1290.45|1288.8|1288.3|3
1724925600000|2024-08-29 10:00:00|1290.45|1289.95|1290.35|1289.85|1290.95|1290.45|1289|1288.5|6
1724929200000|2024-08-29 11:00:00|1290.4|1289.9|1291.09|1290.59|1291.09|1290.59|1289.3|1288.8|4
1724932800000|2024-08-29 12:00:00|1291.19|1290.69|1292.89|1292.39|1293.99|1293.49|1290.24|1289.74|6
1724936400000|2024-08-29 13:00:00|1292.94|1292.44|1292.89|1292.39|1296.09|1295.59|1292.14|1291.64|22
1724940000000|2024-08-29 14:00:00|1293.09|1292.59|1294.77|1294.27|1294.97|1294.47|1292.89|1292.39|69
1725001200000|2024-08-30 07:00:00|1299.12|1298.62|1299.02|1298.52|1299.72|1299.22|1297.22|1296.72|11
1725004800000|2024-08-30 08:00:00|1298.97|1298.47|1299.22|1298.72|1301.62|1301.12|1298.77|1298.27|5
1725008400000|2024-08-30 09:00:00|1299.27|1298.77|1300.22|1299.72|1300.32|1299.82|1299.02|1298.52|1
1725012000000|2024-08-30 10:00:00|1300.07|1299.57|1300.67|1300.17|1301.02|1300.52|1299.37|1298.87|3
1725015600000|2024-08-30 11:00:00|1300.72|1300.22|1302.47|1301.97|1302.47|1301.97|1300.12|1299.62|5
1725019200000|2024-08-30 12:00:00|1302.67|1302.17|1303.02|1302.52|1304.17|1303.67|1302.57|1302.07|8
1725022800000|2024-08-30 13:00:00|1302.97|1302.47|1294.72|1294.22|1302.97|1302.47|1294.47|1293.97|57
1725026400000|2024-08-30 14:00:00|1294.67|1294.17|1295.28|1294.78|1295.53|1295.03|1293.98|1293.48|38
1725260400000|2024-09-02 07:00:00|1293.9|1293.4|1289.65|1289.15|1296.15|1295.65|1288.95|1288.45|43
1725264000000|2024-09-02 08:00:00|1289.7|1289.2|1293.05|1292.55|1293.35|1292.85|1288.95|1288.45|7
1725267600000|2024-09-02 09:00:00|1293.15|1292.65|1291.45|1290.95|1293.5|1293|1290.65|1290.15|4
1725271200000|2024-09-02 10:00:00|1291.4|1290.9|1291.6|1291.1|1292.15|1291.65|1290.75|1290.25|7
1725274800000|2024-09-02 11:00:00|1291.55|1291.05|1288.81|1288.31|1291.65|1291.15|1288.76|1288.26|1
1725278400000|2024-09-02 12:00:00|1288.76|1288.26|1289.36|1288.86|1290.06|1289.56|1288.56|1288.06|9
1725282000000|2024-09-02 13:00:00|1289.41|1288.91|1287.21|1286.71|1289.76|1289.26|1287.06|1286.56|18
1725285600000|2024-09-02 14:00:00|1287.16|1286.66|1286.79|1286.29|1287.16|1286.66|1286.09|1285.59|53
1725346800000|2024-09-03 07:00:00|1289.84|1289.34|1283.7|1283.2|1290.74|1290.24|1282.79|1282.29|40
1725350400000|2024-09-03 08:00:00|1283.75|1283.25|1283.35|1282.85|1284.5|1284|1280.65|1280.15|18
1725354000000|2024-09-03 09:00:00|1283.25|1282.75|1278.3|1277.8|1283.35|1282.85|1278.25|1277.75|13
1725357600000|2024-09-03 10:00:00|1278.35|1277.85|1276.6|1276.1|1278.35|1277.85|1275.9|1275.4|4
1725361200000|2024-09-03 11:00:00|1276.7|1276.2|1277.56|1277.06|1278.25|1277.75|1276.61|1276.11|5
1725364800000|2024-09-03 12:00:00|1277.61|1277.11|1272.71|1272.21|1278.86|1278.36|1271.76|1271.26|29
1725368400000|2024-09-03 13:00:00|1272.76|1272.26|1266.61|1266.11|1274.16|1273.66|1265.56|1265.06|138
1725372000000|2024-09-03 14:00:00|1266.56|1266.06|1261.89|1261.39|1266.56|1266.06|1261.14|1260.64|147
1725433200000|2024-09-04 07:00:00|1262.3|1261.8|1255.05|1254.55|1262.3|1261.8|1247.85|1247.35|208
1725436800000|2024-09-04 08:00:00|1254.95|1254.45|1254.25|1253.75|1257.55|1257.05|1253.05|1252.55|45
1725440400000|2024-09-04 09:00:00|1254.2|1253.7|1257.7|1257.2|1259.15|1258.65|1254.1|1253.6|35
1725444000000|2024-09-04 10:00:00|1257.75|1257.25|1263.2|1262.7|1263.95|1263.45|1257.45|1256.95|18
1725447600000|2024-09-04 11:00:00|1263.3|1262.8|1263.15|1262.65|1263.75|1263.25|1261.05|1260.55|27
1725451200000|2024-09-04 12:00:00|1263.1|1262.6|1261.15|1260.65|1263.15|1262.65|1258.7|1258.2|38
1725454800000|2024-09-04 13:00:00|1261.1|1260.6|1260.5|1260|1263.75|1263.25|1258.95|1258.45|211
1725458400000|2024-09-04 14:00:00|1260.55|1260.05|1258.63|1258.13|1260.55|1260.05|1256|1255.5|260
1725519600000|2024-09-05 07:00:00|1255.05|1254.55|1256.4|1255.9|1259|1258.5|1254.7|1254.2|251
1725523200000|2024-09-05 08:00:00|1256.35|1255.85|1256.65|1256.15|1256.75|1256.25|1254.65|1254.15|84
1725526800000|2024-09-05 09:00:00|1256.6|1256.1|1255.95|1255.45|1257.2|1256.7|1254.1|1253.6|29
1725530400000|2024-09-05 10:00:00|1256|1255.5|1254.95|1254.45|1256.6|1256.1|1253.5|1253|91
1725534000000|2024-09-05 11:00:00|1255|1254.5|1255.17|1254.67|1256.4|1255.9|1254.4|1253.9|47
1725537600000|2024-09-05 12:00:00|1255.22|1254.72|1255.67|1255.17|1256.22|1255.72|1251.82|1251.32|122
1725541200000|2024-09-05 13:00:00|1255.72|1255.22|1253.82|1253.32|1257.17|1256.67|1251.77|1251.27|373
1725544800000|2024-09-05 14:00:00|1253.87|1253.37|1258.15|1257.65|1258.85|1258.35|1253.87|1253.37|564
1725606000000|2024-09-06 07:00:00|1253.05|1252.55|1250.15|1249.65|1256.8|1256.3|1245.25|1244.75|252
1725609600000|2024-09-06 08:00:00|1250.05|1249.55|1248.05|1247.55|1250.9|1250.4|1246.8|1246.3|69
1725613200000|2024-09-06 09:00:00|1248|1247.5|1248.85|1248.35|1248.85|1248.35|1247|1246.5|8
1725616800000|2024-09-06 10:00:00|1248.9|1248.4|1244.5|1244|1249.35|1248.85|1244.45|1243.95|29
1725620400000|2024-09-06 11:00:00|1244.45|1243.95|1246.61|1246.11|1247.35|1246.85|1244.45|1243.95|11
1725624000000|2024-09-06 12:00:00|1246.56|1246.06|1246.76|1246.26|1249.91|1249.41|1243.96|1243.46|145
1725627600000|2024-09-06 13:00:00|1246.86|1246.36|1248.46|1247.96|1251.71|1251.21|1244.71|1244.21|179
1725631200000|2024-09-06 14:00:00|1248.41|1247.91|1247.01|1246.51|1248.46|1247.96|1246.36|1245.86|313
1725865200000|2024-09-09 07:00:00|1246.45|1245.95|1251|1250.5|1252.75|1252.25|1245.95|1245.45|148
1725868800000|2024-09-09 08:00:00|1251.05|1250.55|1247.05|1246.55|1251.6|1251.1|1247|1246.5|50
1725872400000|2024-09-09 09:00:00|1247.1|1246.6|1248.2|1247.7|1249.75|1249.25|1246|1245.5|25
1725876000000|2024-09-09 10:00:00|1248.15|1247.65|1246.6|1246.1|1248.4|1247.9|1246.15|1245.65|25
1725879600000|2024-09-09 11:00:00|1246.7|1246.2|1248.61|1248.11|1249.2|1248.7|1246.7|1246.2|20
1725883200000|2024-09-09 12:00:00|1248.66|1248.16|1247.01|1246.51|1248.81|1248.31|1245.56|1245.06|84
1725886800000|2024-09-09 13:00:00|1246.96|1246.46|1248.31|1247.81|1248.86|1248.36|1246.11|1245.61|166
1725890400000|2024-09-09 14:00:00|1248.36|1247.86|1253.12|1252.62|1255.02|1254.52|1248.31|1247.81|318
1725951600000|2024-09-10 07:00:00|1253.67|1253.17|1259.22|1258.72|1261.47|1260.97|1253.12|1252.62|615
1725955200000|2024-09-10 08:00:00|1259.27|1258.77|1253.37|1252.87|1259.42|1258.92|1252.27|1251.77|189
1725958800000|2024-09-10 09:00:00|1253.32|1252.82|1252.67|1252.17|1254.02|1253.52|1250.47|1249.97|88
1725962400000|2024-09-10 10:00:00|1252.72|1252.22|1252.27|1251.77|1253.87|1253.37|1251.32|1250.82|78
1725966000000|2024-09-10 11:00:00|1252.32|1251.82|1251.29|1250.79|1253.02|1252.52|1250.49|1249.99|48
1725969600000|2024-09-10 12:00:00|1251.24|1250.74|1251.39|1250.89|1252.09|1251.59|1250.49|1249.99|232
1725973200000|2024-09-10 13:00:00|1251.29|1250.79|1245.34|1244.84|1252.04|1251.54|1244.94|1244.44|535
1725976800000|2024-09-10 14:00:00|1245.19|1244.69|1242.12|1241.62|1245.19|1244.69|1241.12|1240.62|653
1726038000000|2024-09-11 07:00:00|1244.92|1244.42|1246.37|1245.87|1248.17|1247.67|1243.17|1242.67|22
1726041600000|2024-09-11 08:00:00|1246.42|1245.92|1246.37|1245.87|1247.42|1246.92|1243.87|1243.37|2
1726045200000|2024-09-11 09:00:00|1246.47|1245.97|1246.42|1245.92|1247.87|1247.37|1245.62|1245.12|2
1726048800000|2024-09-11 10:00:00|1246.37|1245.87|1249.27|1248.77|1249.62|1249.12|1246.37|1245.87|1
1726052400000|2024-09-11 11:00:00|1249.32|1248.82|1251.32|1250.82|1252.42|1251.92|1248.72|1248.22|10
1726056000000|2024-09-11 12:00:00|1251.27|1250.77|1252.55|1252.05|1253.55|1253.05|1247.55|1247.05|53
1726059600000|2024-09-11 13:00:00|1252.5|1252|1247.1|1246.6|1253.95|1253.45|1247.1|1246.6|19
1726063200000|2024-09-11 14:00:00|1247.05|1246.55|1244.64|1244.14|1247.49|1246.99|1244.54|1244.04|157
1726124400000|2024-09-12 07:00:00|1259.99|1259.49|1260.85|1260.35|1262.99|1262.49|1257.84|1257.34|196
1726128000000|2024-09-12 08:00:00|1260.8|1260.3|1259|1258.5|1261.45|1260.95|1258.75|1258.25|14
1726131600000|2024-09-12 09:00:00|1258.95|1258.45|1259.75|1259.25|1260.15|1259.65|1258.25|1257.75|12
1726135200000|2024-09-12 10:00:00|1259.7|1259.2|1257.65|1257.15|1260.3|1259.8|1257.2|1256.7|21
1726138800000|2024-09-12 11:00:00|1257.6|1257.1|1258.23|1257.73|1258.28|1257.78|1256.9|1256.4|13
1726142400000|2024-09-12 12:00:00|1258.28|1257.78|1254.83|1254.33|1258.38|1257.88|1254.08|1253.58|34
1726146000000|2024-09-12 13:00:00|1254.88|1254.38|1251.13|1250.63|1256.38|1255.88|1250.48|1249.98|88
1726149600000|2024-09-12 14:00:00|1251.03|1250.53|1255.37|1254.87|1256.87|1256.37|1250.83|1250.33|149
1726210800000|2024-09-13 07:00:00|1255.67|1255.17|1261.35|1260.85|1264.07|1263.57|1255.37|1254.87|267
1726214400000|2024-09-13 08:00:00|1261.3|1260.8|1261.9|1261.4|1263.55|1263.05|1260.9|1260.4|127
1726218000000|2024-09-13 09:00:00|1262|1261.5|1262.45|1261.95|1262.8|1262.3|1260.6|1260.1|39
1726221600000|2024-09-13 10:00:00|1262.4|1261.9|1262.2|1261.7|1263|1262.5|1261.35|1260.85|49
1726225200000|2024-09-13 11:00:00|1262.25|1261.75|1262.91|1262.41|1263.36|1262.86|1261.25|1260.75|63
1726228800000|2024-09-13 12:00:00|1262.86|1262.36|1263.31|1262.81|1264.51|1264.01|1262.81|1262.31|207
1726232400000|2024-09-13 13:00:00|1263.56|1263.06|1264.16|1263.66|1264.51|1264.01|1261.86|1261.36|373
1726236000000|2024-09-13 14:00:00|1264.21|1263.71|1263.11|1262.61|1264.46|1263.96|1262.26|1261.76|627
1726470000000|2024-09-16 07:00:00|1260.91|1260.41|1263.87|1263.37|1265.21|1264.71|1259.36|1258.86|79
1726473600000|2024-09-16 08:00:00|1263.82|1263.32|1264.82|1264.32|1265.92|1265.42|1263.37|1262.87|10
1726477200000|2024-09-16 09:00:00|1264.77|1264.27|1262.77|1262.27|1265.77|1265.27|1262.32|1261.82|6
1726480800000|2024-09-16 10:00:00|1262.72|1262.22|1264.72|1264.22|1265.47|1264.97|1261.92|1261.42|5
1726484400000|2024-09-16 11:00:00|1264.67|1264.17|1265.95|1265.45|1266.07|1265.57|1264.12|1263.62|86
1726488000000|2024-09-16 12:00:00|1265.7|1265.2|1266.5|1266|1267.75|1267.25|1265.5|1265|69
1726491600000|2024-09-16 13:00:00|1266.45|1265.95|1269.65|1269.15|1270.7|1270.2|1266.35|1265.85|2446
1726495200000|2024-09-16 14:00:00|1269.7|1269.2|1270.33|1269.83|1271.13|1270.63|1268.3|1267.8|119
1726556400000|2024-09-17 07:00:00|1272.88|1272.38|1270.25|1269.75|1273.98|1273.48|1269.85|1269.35|341
1726560000000|2024-09-17 08:00:00|1270.2|1269.7|1268.5|1268|1270.2|1269.7|1266.65|1266.15|296
1726563600000|2024-09-17 09:00:00|1268.55|1268.05|1266.75|1266.25|1268.55|1268.05|1266.05|1265.55|121
1726567200000|2024-09-17 10:00:00|1266.8|1266.3|1267.05|1266.55|1268.6|1268.1|1266.65|1266.15|117
1726570800000|2024-09-17 11:00:00|1267|1266.5|1267.34|1266.84|1267.34|1266.84|1265.5|1265|126
1726574400000|2024-09-17 12:00:00|1267.39|1266.89|1262.89|1262.39|1267.69|1267.19|1262.24|1261.74|189
1726578000000|2024-09-17 13:00:00|1262.94|1262.44|1260.84|1260.34|1262.99|1262.49|1259.39|1258.89|158
1726581600000|2024-09-17 14:00:00|1260.89|1260.39|1259.83|1259.33|1260.94|1260.44|1259.63|1259.13|397
1726642800000|2024-09-18 07:00:00|1260.23|1259.73|1261.39|1260.89|1261.69|1261.19|1258.48|1257.98|33
1726646400000|2024-09-18 08:00:00|1261.44|1260.94|1258.29|1257.79|1261.44|1260.94|1257.09|1256.59|56
1726650000000|2024-09-18 09:00:00|1258.24|1257.74|1256.09|1255.59|1258.24|1257.74|1254.74|1254.24|11
1726653600000|2024-09-18 10:00:00|1256.14|1255.64|1255.94|1255.44|1256.29|1255.79|1255.09|1254.59|1047
1726657200000|2024-09-18 11:00:00|1255.99|1255.49|1257.13|1256.63|1258.29|1257.79|1255.64|1255.14|95
1726660800000|2024-09-18 12:00:00|1257.18|1256.68|1257.03|1256.53|1257.63|1257.13|1256.13|1255.63|61
1726664400000|2024-09-18 13:00:00|1256.98|1256.48|1255.73|1255.23|1257.83|1257.33|1254.63|1254.13|224
1726668000000|2024-09-18 14:00:00|1255.68|1255.18|1255.62|1255.12|1256.37|1255.87|1255.02|1254.52|162
1726729200000|2024-09-19 07:00:00|1269.72|1269.22|1269.67|1269.17|1270.67|1270.17|1267.92|1267.42|237
1726732800000|2024-09-19 08:00:00|1269.57|1269.07|1270.37|1269.87|1271.47|1270.97|1268.47|1267.97|360
1726736400000|2024-09-19 09:00:00|1270.32|1269.82|1273.82|1273.32|1274.12|1273.62|1269.17|1268.67|188
1726740000000|2024-09-19 10:00:00|1273.87|1273.37|1274.82|1274.32|1276.57|1276.07|1273.82|1273.32|234
1726743600000|2024-09-19 11:00:00|1274.97|1274.47|1276.17|1275.67|1276.52|1276.02|1274.07|1273.57|200
1726747200000|2024-09-19 12:00:00|1276.22|1275.72|1277.92|1277.42|1278.22|1277.72|1275.52|1275.02|291
1726750800000|2024-09-19 13:00:00|1277.97|1277.47|1271.5|1271|1278.12|1277.62|1268.9|1268.4|869
1726754400000|2024-09-19 14:00:00|1271.55|1271.05|1268.1|1267.6|1272.3|1271.8|1267.35|1266.85|1066
1726815600000|2024-09-20 07:00:00|1270.5|1270|1265.67|1265.17|1271.9|1271.4|1262.25|1261.75|95
1726819200000|2024-09-20 08:00:00|1265.72|1265.22|1264.82|1264.32|1266.87|1266.37|1261.97|1261.47|60
1726822800000|2024-09-20 09:00:00|1264.77|1264.27|1260.92|1260.42|1264.77|1264.27|1260.32|1259.82|17
1726826400000|2024-09-20 10:00:00|1260.97|1260.47|1264.57|1264.07|1265.17|1264.67|1260.57|1260.07|86
1726830000000|2024-09-20 11:00:00|1264.67|1264.17|1266.84|1266.34|1266.94|1266.44|1264.47|1263.97|59
1726833600000|2024-09-20 12:00:00|1266.89|1266.39|1265.74|1265.24|1267.94|1267.44|1265.09|1264.59|62
1726837200000|2024-09-20 13:00:00|1265.54|1265.04|1263.94|1263.44|1267.19|1266.69|1263.24|1262.74|142
1726840800000|2024-09-20 14:00:00|1263.99|1263.49|1265.73|1265.23|1265.88|1265.38|1263.09|1262.59|423
1727074800000|2024-09-23 07:00:00|1266.7|1266.2|1267.33|1266.83|1267.53|1267.03|1260.45|1259.95|107
1727078400000|2024-09-23 08:00:00|1267.28|1266.78|1264.88|1264.38|1267.43|1266.93|1262.08|1261.58|104
1727082000000|2024-09-23 09:00:00|1264.83|1264.33|1263.43|1262.93|1265.63|1265.13|1261.33|1260.83|98
1727085600000|2024-09-23 10:00:00|1263.48|1262.98|1261.88|1261.38|1264.03|1263.53|1261.68|1261.18|94
1727089200000|2024-09-23 11:00:00|1262.08|1261.58|1262.95|1262.45|1263.35|1262.85|1260.68|1260.18|151
1727092800000|2024-09-23 12:00:00|1263|1262.5|1264.55|1264.05|1264.95|1264.45|1262.2|1261.7|130
1727096400000|2024-09-23 13:00:00|1264.6|1264.1|1270.35|1269.85|1272.25|1271.75|1264.5|1264|329
1727100000000|2024-09-23 14:00:00|1270.4|1269.9|1272.8|1272.3|1274.2|1273.7|1270.4|1269.9|392
1727161200000|2024-09-24 07:00:00|1281.6|1281.1|1271.65|1271.15|1282.2|1281.7|1269.6|1269.1|72
1727164800000|2024-09-24 08:00:00|1271.6|1271.1|1273.25|1272.75|1274.65|1274.15|1270.3|1269.8|55
1727168400000|2024-09-24 09:00:00|1273.3|1272.8|1273.95|1273.45|1274.55|1274.05|1272.75|1272.25|34
1727172000000|2024-09-24 10:00:00|1274|1273.5|1275.4|1274.9|1275.85|1275.35|1272.6|1272.1|101
1727175600000|2024-09-24 11:00:00|1275.45|1274.95|1277.1|1276.6|1277.3|1276.8|1274.25|1273.75|81
1727179200000|2024-09-24 12:00:00|1276.7|1276.2|1277.95|1277.45|1278.2|1277.7|1276|1275.5|175
1727182800000|2024-09-24 13:00:00|1277.9|1277.4|1275.15|1274.65|1281.75|1281.25|1274.85|1274.35|375
1727186400000|2024-09-24 14:00:00|1275.2|1274.7|1272.91|1272.41|1275.26|1274.76|1272.86|1272.36|302
1727247600000|2024-09-25 07:00:00|1267.46|1266.96|1267.51|1267.01|1271.31|1270.81|1267.26|1266.76|27
1727251200000|2024-09-25 08:00:00|1267.46|1266.96|1266.05|1265.55|1267.71|1267.21|1263.25|1262.75|43
1727254800000|2024-09-25 09:00:00|1266|1265.5|1264.7|1264.2|1267.85|1267.35|1264.35|1263.85|6
1727258400000|2024-09-25 10:00:00|1264.65|1264.15|1267.5|1267|1267.5|1267|1264.65|1264.15|17
1727262000000|2024-09-25 11:00:00|1267.55|1267.05|1266.9|1266.4|1268.1|1267.6|1266.05|1265.55|18
1727265600000|2024-09-25 12:00:00|1266.85|1266.35|1264.95|1264.45|1266.9|1266.4|1264.3|1263.8|45
1727269200000|2024-09-25 13:00:00|1264.9|1264.4|1261.5|1261|1265.15|1264.65|1260.6|1260.1|111
1727272800000|2024-09-25 14:00:00|1261.55|1261.05|1263.1|1262.6|1264.1|1263.6|1261.5|1261|145
1727334000000|2024-09-26 07:00:00|1255.5|1255|1256.09|1255.59|1257.85|1257.35|1252.65|1252.15|304
1727337600000|2024-09-26 08:00:00|1256.19|1255.69|1257.79|1257.29|1258.69|1258.19|1255.04|1254.54|142
1727341200000|2024-09-26 09:00:00|1257.84|1257.34|1256.19|1255.69|1258.39|1257.89|1255.19|1254.69|40
1727344800000|2024-09-26 10:00:00|1256.24|1255.74|1253.64|1253.14|1256.49|1255.99|1253.39|1252.89|81
1727348400000|2024-09-26 11:00:00|1253.69|1253.19|1248.95|1248.45|1253.74|1253.24|1248.35|1247.85|176
1727352000000|2024-09-26 12:00:00|1248.9|1248.4|1252.5|1252|1253.2|1252.7|1248.4|1247.9|141
1727355600000|2024-09-26 13:00:00|1252.45|1251.95|1250.55|1250.05|1252.65|1252.15|1247.95|1247.45|309
1727359200000|2024-09-26 14:00:00|1250.6|1250.1|1248.59|1248.09|1251.2|1250.7|1248.54|1248.04|336
1727420400000|2024-09-27 07:00:00|1257.19|1256.69|1258.42|1257.92|1260.14|1259.64|1255.99|1255.49|272
1727424000000|2024-09-27 08:00:00|1258.47|1257.97|1259.52|1259.02|1261.32|1260.82|1258.32|1257.82|264
1727427600000|2024-09-27 09:00:00|1259.57|1259.07|1259.67|1259.17|1262.42|1261.92|1257.22|1256.72|134
1727431200000|2024-09-27 10:00:00|1259.62|1259.12|1261.67|1261.17|1262.32|1261.82|1259.57|1259.07|114
1727434800000|2024-09-27 11:00:00|1261.72|1261.22|1264.38|1263.88|1264.38|1263.88|1261.62|1261.12|127
1727438400000|2024-09-27 12:00:00|1264.33|1263.83|1260.18|1259.68|1264.53|1264.03|1259.58|1259.08|177
1727442000000|2024-09-27 13:00:00|1260.13|1259.63|1260.63|1260.13|1261.98|1261.48|1258.98|1258.48|485
1727445600000|2024-09-27 14:00:00|1260.58|1260.08|1264.13|1263.63|1264.13|1263.63|1259.88|1259.38|530
1727679600000|2024-09-30 07:00:00|1268.03|1267.53|1265.45|1264.95|1272.33|1271.83|1265.08|1264.58|73
1727683200000|2024-09-30 08:00:00|1265.4|1264.9|1264.3|1263.8|1266.5|1266|1260.25|1259.75|98
1727686800000|2024-09-30 09:00:00|1264.25|1263.75|1264.55|1264.05|1265|1264.5|1263.55|1263.05|15
1727690400000|2024-09-30 10:00:00|1264.6|1264.1|1264.1|1263.6|1265.05|1264.55|1263.3|1262.8|26
1727694000000|2024-09-30 11:00:00|1264.05|1263.55|1264.36|1263.86|1265.01|1264.51|1263.2|1262.7|4
1727697600000|2024-09-30 12:00:00|1264.41|1263.91|1265.31|1264.81|1265.91|1265.41|1263.91|1263.41|21
1727701200000|2024-09-30 13:00:00|1265.26|1264.76|1266.01|1265.51|1266.61|1266.11|1263.66|1263.16|134
1727704800000|2024-09-30 14:00:00|1265.96|1265.46|1268.78|1268.28|1269.43|1268.93|1264.96|1264.46|141
1727766000000|2024-10-01 07:00:00|1271.1|1270.6|1271.45|1270.95|1273.05|1272.55|1269.5|1269|71
1727769600000|2024-10-01 08:00:00|1271.4|1270.9|1269|1268.5|1272.8|1272.3|1268.8|1268.3|6
1727773200000|2024-10-01 09:00:00|1268.95|1268.45|1268.15|1267.65|1270.5|1270|1267.45|1266.95|25
1727776800000|2024-10-01 10:00:00|1268.2|1267.7|1271|1270.5|1271|1270.5|1268.05|1267.55|7
1727780400000|2024-10-01 11:00:00|1270.95|1270.45|1270.19|1269.69|1271.3|1270.8|1269.7|1269.2|8
1727784000000|2024-10-01 12:00:00|1270.14|1269.64|1270.29|1269.79|1271.44|1270.94|1269.29|1268.79|2
1727787600000|2024-10-01 13:00:00|1270.24|1269.74|1281.44|1280.94|1282.24|1281.74|1269.29|1268.79|116
1727791200000|2024-10-01 14:00:00|1281.49|1280.99|1277.93|1277.43|1283.59|1283.09|1277.93|1277.43|120
1727852400000|2024-10-02 07:00:00|1278.25|1277.75|1296.86|1296.36|1299.05|1298.55|1278.25|1277.75|197
1727856000000|2024-10-02 08:00:00|1296.91|1296.41|1297.26|1296.76|1298.96|1298.46|1295.31|1294.81|61
1727859600000|2024-10-02 09:00:00|1297.21|1296.71|1293.81|1293.31|1298.41|1297.91|1293.81|1293.31|21
1727863200000|2024-10-02 10:00:00|1293.76|1293.26|1296.66|1296.16|1298.21|1297.71|1291.51|1291.01|34
1727866800000|2024-10-02 11:00:00|1296.76|1296.26|1296.48|1295.98|1297.66|1297.16|1294.71|1294.21|52
1727870400000|2024-10-02 12:00:00|1296.53|1296.03|1297.48|1296.98|1298.68|1298.18|1296.13|1295.63|55
1727874000000|2024-10-02 13:00:00|1297.43|1296.93|1298.13|1297.63|1299.08|1298.58|1293.18|1292.68|203
1727877600000|2024-10-02 14:00:00|1298.18|1297.68|1298.32|1297.82|1298.98|1298.48|1297.67|1297.17|111
1727938800000|2024-10-03 07:00:00|1298.27|1297.77|1289.7|1289.2|1298.57|1298.07|1286.97|1286.47|471
1727942400000|2024-10-03 08:00:00|1289.75|1289.25|1289.45|1288.95|1292.2|1291.7|1288.55|1288.05|377
1727946000000|2024-10-03 09:00:00|1289.4|1288.9|1293.3|1292.8|1293.55|1293.05|1287.75|1287.25|135
1727949600000|2024-10-03 10:00:00|1293.35|1292.85|1296.25|1295.75|1296.85|1296.35|1293.3|1292.8|167
1727953200000|2024-10-03 11:00:00|1296.4|1295.9|1295|1294.5|1298.1|1297.6|1294.5|1294|187
1727956800000|2024-10-03 12:00:00|1295.05|1294.55|1293.5|1293|1295.85|1295.35|1291.55|1291.05|224
1727960400000|2024-10-03 13:00:00|1293.65|1293.15|1290.7|1290.2|1294.05|1293.55|1289.1|1288.6|920
1727964000000|2024-10-03 14:00:00|1290.9|1290.4|1296.55|1296.05|1296.8|1296.3|1290|1289.5|763
1728025200000|2024-10-04 07:00:00|1302.4|1301.9|1303.78|1303.28|1304.75|1304.25|1301.15|1300.65|104
1728028800000|2024-10-04 08:00:00|1303.83|1303.33|1299.28|1298.78|1304.18|1303.68|1298.38|1297.88|39
1728032400000|2024-10-04 09:00:00|1299.23|1298.73|1301.48|1300.98|1301.83|1301.33|1298.78|1298.28|3
1728036000000|2024-10-04 10:00:00|1301.53|1301.03|1300.38|1299.88|1301.78|1301.28|1300.03|1299.53|5
1728039600000|2024-10-04 11:00:00|1300.43|1299.93|1301.97|1301.47|1301.97|1301.47|1300.07|1299.57|43
1728043200000|2024-10-04 12:00:00|1301.87|1301.37|1306.37|1305.87|1306.37|1305.87|1298.82|1298.32|18
1728046800000|2024-10-04 13:00:00|1306.47|1305.97|1305.67|1305.17|1307.57|1307.07|1303.32|1302.82|91
1728050400000|2024-10-04 14:00:00|1305.62|1305.12|1309.49|1308.99|1309.74|1309.24|1305.52|1305.02|120
1728284400000|2024-10-07 07:00:00|1305.84|1305.34|1304.1|1303.6|1307.34|1306.84|1301.49|1300.99|18
1728288000000|2024-10-07 08:00:00|1304.2|1303.7|1305.65|1305.15|1306.3|1305.8|1302.75|1302.25|19
1728291600000|2024-10-07 09:00:00|1305.6|1305.1|1309.2|1308.7|1309.95|1309.45|1303.9|1303.4|19
1728295200000|2024-10-07 10:00:00|1309.3|1308.8|1303.35|1302.85|1309.5|1309|1298.65|1298.15|24
1728298800000|2024-10-07 11:00:00|1303.45|1302.95|1298.09|1297.59|1303.85|1303.35|1297.09|1296.59|13
1728302400000|2024-10-07 12:00:00|1298.04|1297.54|1297.34|1296.84|1299.59|1299.09|1296.44|1295.94|83
1728306000000|2024-10-07 13:00:00|1297.39|1296.89|1299.99|1299.49|1303.34|1302.84|1295.54|1295.04|18
1728309600000|2024-10-07 14:00:00|1300.14|1299.64|1300.09|1299.59|1301.29|1300.79|1299.34|1298.84|31
1728370800000|2024-10-08 07:00:00|1291.64|1291.14|1289.2|1288.7|1292.59|1292.09|1287.94|1287.44|15
1728374400000|2024-10-08 08:00:00|1289.35|1288.85|1289.4|1288.9|1292|1291.5|1288.2|1287.7|15
1728378000000|2024-10-08 09:00:00|1289.45|1288.95|1293|1292.5|1293.3|1292.8|1288.6|1288.1|0
1728381600000|2024-10-08 10:00:00|1293.05|1292.55|1293.2|1292.7|1293.65|1293.15|1291.8|1291.3|0
1728385200000|2024-10-08 11:00:00|1293.3|1292.8|1293.52|1293.02|1294.7|1294.2|1292.42|1291.92|10
1728388800000|2024-10-08 12:00:00|1293.57|1293.07|1293.42|1292.92|1294.42|1293.92|1292.27|1291.77|2
1728392400000|2024-10-08 13:00:00|1293.47|1292.97|1286.37|1285.87|1293.92|1293.42|1284.92|1284.42|18
1728396000000|2024-10-08 14:00:00|1286.42|1285.92|1283.61|1283.11|1286.62|1286.12|1283.26|1282.76|80
1728457200000|2024-10-09 07:00:00|1284.91|1284.41|1286.85|1286.35|1287.15|1286.65|1283.41|1282.91|14
1728460800000|2024-10-09 08:00:00|1286.9|1286.4|1285.65|1285.15|1287.8|1287.3|1285|1284.5|0
1728464400000|2024-10-09 09:00:00|1285.7|1285.2|1287.55|1287.05|1288.25|1287.75|1285|1284.5|1
1728468000000|2024-10-09 10:00:00|1287.6|1287.1|1285.95|1285.45|1288.05|1287.55|1285.5|1285|7
1728471600000|2024-10-09 11:00:00|1286|1285.5|1284.54|1284.04|1286.3|1285.8|1283.7|1283.2|0
1728475200000|2024-10-09 12:00:00|1284.59|1284.09|1283.79|1283.29|1286.04|1285.54|1281.54|1281.04|19
1728478800000|2024-10-09 13:00:00|1283.84|1283.34|1285.44|1284.94|1286.69|1286.19|1282.74|1282.24|4
1728482400000|2024-10-09 14:00:00|1285.49|1284.99|1283.45|1282.95|1286.69|1286.19|1283.2|1282.7|81
1728543600000|2024-10-10 07:00:00|1294.35|1293.85|1291.45|1290.95|1295.05|1294.55|1289.9|1289.4|127
1728547200000|2024-10-10 08:00:00|1291.55|1291.05|1293.9|1293.4|1295.8|1295.3|1291.2|1290.7|0
1728550800000|2024-10-10 09:00:00|1293.95|1293.45|1293.15|1292.65|1295.15|1294.65|1291.5|1291|26
1728554400000|2024-10-10 10:00:00|1293.2|1292.7|1295.2|1294.7|1296.8|1296.3|1292.2|1291.7|35
1728558000000|2024-10-10 11:00:00|1295.1|1294.6|1293.75|1293.25|1295.1|1294.6|1292.9|1292.4|0
1728561600000|2024-10-10 12:00:00|1293.7|1293.2|1297.45|1296.95|1297.5|1297|1293.1|1292.6|26
1728565200000|2024-10-10 13:00:00|1297.4|1296.9|1295.85|1295.35|1298|1297.5|1294.85|1294.35|6
1728568800000|2024-10-10 14:00:00|1295.9|1295.4|1299.75|1299.25|1300.05|1299.55|1295.9|1295.4|46
1728630000000|2024-10-11 07:00:00|1295.9|1295.4|1298.09|1297.59|1298.74|1298.24|1295.45|1294.95|1
1728633600000|2024-10-11 08:00:00|1298.14|1297.64|1296.09|1295.59|1300.09|1299.59|1295.49|1294.99|2
1728637200000|2024-10-11 09:00:00|1296.14|1295.64|1300.09|1299.59|1300.59|1300.09|1296.14|1295.64|3
1728640800000|2024-10-11 10:00:00|1300.04|1299.54|1301.79|1301.29|1301.89|1301.39|1299.29|1298.79|31
1728644400000|2024-10-11 11:00:00|1301.89|1301.39|1303.09|1302.59|1303.19|1302.69|1301.59|1301.09|1
1728648000000|2024-10-11 12:00:00|1303.04|1302.54|1305.05|1304.55|1306.4|1305.9|1302.99|1302.49|7
1728651600000|2024-10-11 13:00:00|1305.1|1304.6|1307.1|1306.6|1307.6|1307.1|1304.35|1303.85|24
1728655200000|2024-10-11 14:00:00|1307.05|1306.55|1307.23|1306.73|1307.98|1307.48|1306.1|1305.6|28
1728889200000|2024-10-14 07:00:00|1304.88|1304.38|1306.32|1305.82|1306.78|1306.28|1301.83|1301.33|2
1728892800000|2024-10-14 08:00:00|1306.27|1305.77|1306.32|1305.82|1308.07|1307.57|1304.77|1304.27|56
1728896400000|2024-10-14 09:00:00|1306.37|1305.87|1304.77|1304.27|1306.52|1306.02|1303.97|1303.47|54
1728900000000|2024-10-14 10:00:00|1304.82|1304.32|1303.57|1303.07|1305.12|1304.62|1303.37|1302.87|0
1728903600000|2024-10-14 11:00:00|1303.62|1303.12|1306.52|1306.02|1306.62|1306.12|1303.62|1303.12|5
1728907200000|2024-10-14 12:00:00|1306.57|1306.07|1308.82|1308.32|1309.52|1309.02|1305.37|1304.87|11
1728910800000|2024-10-14 13:00:00|1308.77|1308.27|1309.27|1308.77|1310.37|1309.87|1305.97|1305.47|118
1728914400000|2024-10-14 14:00:00|1309.32|1308.82|1309.14|1308.64|1310.49|1309.99|1308.79|1308.29|34
1728975600000|2024-10-15 07:00:00|1293.74|1293.24|1294.91|1294.41|1298.94|1298.44|1293.54|1293.04|139
1728979200000|2024-10-15 08:00:00|1294.96|1294.46|1292.46|1291.96|1294.96|1294.46|1291.91|1291.41|3110
1728982800000|2024-10-15 09:00:00|1292.41|1291.91|1291.76|1291.26|1293.66|1293.16|1291.36|1290.86|8
1728986400000|2024-10-15 10:00:00|1291.86|1291.36|1292.36|1291.86|1292.56|1292.06|1291.06|1290.56|16
1728990000000|2024-10-15 11:00:00|1292.46|1291.96|1295.11|1294.61|1295.36|1294.86|1291.31|1290.81|522
1728993600000|2024-10-15 12:00:00|1295.16|1294.66|1293.96|1293.46|1295.81|1295.31|1293.71|1293.21|194
1728997200000|2024-10-15 13:00:00|1293.91|1293.41|1296.25|1295.75|1297.05|1296.55|1293.91|1293.41|264
1729000800000|2024-10-15 14:00:00|1296.1|1295.6|1297.33|1296.83|1297.78|1297.28|1295.7|1295.2|50
1729062000000|2024-10-16 07:00:00|1297.43|1296.93|1298.99|1298.49|1302.43|1301.93|1297.43|1296.93|29
1729065600000|2024-10-16 08:00:00|1298.94|1298.44|1295.94|1295.44|1299.14|1298.64|1295.24|1294.74|302
1729069200000|2024-10-16 09:00:00|1295.89|1295.39|1295.99|1295.49|1297.14|1296.64|1294.39|1293.89|2677
1729072800000|2024-10-16 10:00:00|1296.04|1295.54|1298.04|1297.54|1298.44|1297.94|1295.24|1294.74|294
1729076400000|2024-10-16 11:00:00|1298.09|1297.59|1298.51|1298.01|1299.24|1298.74|1297.64|1297.14|28
1729080000000|2024-10-16 12:00:00|1298.56|1298.06|1297.66|1297.16|1299.56|1299.06|1297.61|1297.11|40
1729083600000|2024-10-16 13:00:00|1297.71|1297.21|1297.36|1296.86|1299.56|1299.06|1296.31|1295.81|232
1729087200000|2024-10-16 14:00:00|1297.31|1296.81|1299.63|1299.13|1300.08|1299.58|1296.86|1296.36|162
1729152000000|2024-10-17 08:00:00|1301.28|1300.78|1300.88|1300.38|1301.38|1300.88|1300.68|1300.18|0
1729155600000|2024-10-17 09:00:00|1300.93|1300.43|1301.53|1301.03|1301.83|1301.33|1299.98|1299.48|86
1729159200000|2024-10-17 10:00:00|1301.73|1301.23|1303.38|1302.88|1303.63|1303.13|1301.68|1301.18|203
1729162800000|2024-10-17 11:00:00|1303.33|1302.83|1302.25|1301.75|1304.33|1303.83|1302.2|1301.7|1
1729166400000|2024-10-17 12:00:00|1302.2|1301.7|1304.3|1303.8|1304.5|1304|1301|1300.5|40
1729170000000|2024-10-17 13:00:00|1304.25|1303.75|1304.6|1304.1|1306.8|1306.3|1302.55|1302.05|73
1729173600000|2024-10-17 14:00:00|1304.65|1304.15|1303.35|1302.85|1305.55|1305.05|1301.8|1301.3|175
1729234800000|2024-10-18 07:00:00|1306.3|1305.8|1304.1|1303.6|1307.4|1306.9|1303.3|1302.8|177
1729238400000|2024-10-18 08:00:00|1304.05|1303.55|1300.35|1299.85|1304.05|1303.55|1300.35|1299.85|44
1729242000000|2024-10-18 09:00:00|1300.3|1299.8|1300.7|1300.2|1302.05|1301.55|1299.75|1299.25|91
1729245600000|2024-10-18 10:00:00|1300.65|1300.15|1300.55|1300.05|1300.95|1300.45|1299.35|1298.85|60
1729249200000|2024-10-18 11:00:00|1300.5|1300|1301.78|1301.28|1302.63|1302.13|1300.45|1299.95|21
1729252800000|2024-10-18 12:00:00|1301.73|1301.23|1298.83|1298.33|1302.38|1301.88|1298.68|1298.18|139
1729256400000|2024-10-18 13:00:00|1298.88|1298.38|1294.23|1293.73|1299.33|1298.83|1292.33|1291.83|106
1729260000000|2024-10-18 14:00:00|1294.28|1293.78|1290.91|1290.41|1294.28|1293.78|1290.06|1289.56|148
1729494000000|2024-10-21 07:00:00|1296.45|1295.95|1302.4|1301.9|1304.15|1303.65|1296.35|1295.85|56
1729497600000|2024-10-21 08:00:00|1302.3|1301.8|1301.45|1300.95|1303.3|1302.8|1300.95|1300.45|16
1729501200000|2024-10-21 09:00:00|1301.55|1301.05|1302.6|1302.1|1302.65|1302.15|1300.75|1300.25|4
1729504800000|2024-10-21 10:00:00|1302.55|1302.05|1299.65|1299.15|1302.55|1302.05|1299.65|1299.15|4
1729508400000|2024-10-21 11:00:00|1299.5|1299|1299.1|1298.6|1300.55|1300.05|1298.2|1297.7|6
1729512000000|2024-10-21 12:00:00|1299.15|1298.65|1298.25|1297.75|1299.35|1298.85|1298.05|1297.55|0
1729515600000|2024-10-21 13:00:00|1298.15|1297.65|1299.4|1298.9|1300.2|1299.7|1297.4|1296.9|88
1729519200000|2024-10-21 14:00:00|1299.45|1298.95|1295.83|1295.33|1299.55|1299.05|1295.73|1295.23|92
1729580400000|2024-10-22 07:00:00|1309.55|1309.05|1303.47|1302.97|1310.5|1310|1302.75|1302.25|52
1729584000000|2024-10-22 08:00:00|1303.37|1302.87|1306.42|1305.92|1306.67|1306.17|1300.97|1300.47|5
1729587600000|2024-10-22 09:00:00|1306.37|1305.87|1307.27|1306.77|1307.37|1306.87|1304.72|1304.22|30
1729591200000|2024-10-22 10:00:00|1307.22|1306.72|1304.92|1304.42|1307.42|1306.92|1304.77|1304.27|9
1729594800000|2024-10-22 11:00:00|1304.97|1304.47|1303.55|1303.05|1305.27|1304.77|1302.8|1302.3|7
1729598400000|2024-10-22 12:00:00|1303.6|1303.1|1302.45|1301.95|1304.8|1304.3|1302.4|1301.9|28
1729602000000|2024-10-22 13:00:00|1302.5|1302|1305.4|1304.9|1306.7|1306.2|1301.35|1300.85|35
1729605600000|2024-10-22 14:00:00|1305.3|1304.8|1306.5|1306|1306.75|1306.25|1304.55|1304.05|51
1729666800000|2024-10-23 07:00:00|1301.5|1301|1294.9|1294.4|1302.4|1301.9|1294.35|1293.85|250
1729670400000|2024-10-23 08:00:00|1294.95|1294.45|1294.3|1293.8|1295.95|1295.45|1293.6|1293.1|48
1729674000000|2024-10-23 09:00:00|1294.35|1293.85|1298|1297.5|1298.15|1297.65|1294.2|1293.7|49
1729677600000|2024-10-23 10:00:00|1297.95|1297.45|1293.65|1293.15|1298.05|1297.55|1293.45|1292.95|28
1729681200000|2024-10-23 11:00:00|1293.85|1293.35|1295.68|1295.18|1296.58|1296.08|1293.55|1293.05|27
1729684800000|2024-10-23 12:00:00|1296.08|1295.58|1293.58|1293.08|1297.13|1296.63|1293.58|1293.08|42
1729688400000|2024-10-23 13:00:00|1293.53|1293.03|1297.48|1296.98|1297.98|1297.48|1292.38|1291.88|63
1729692000000|2024-10-23 14:00:00|1297.53|1297.03|1296.54|1296.04|1298.64|1298.14|1296.49|1295.99|80
1729753200000|2024-10-24 07:00:00|1299.2|1298.7|1307.44|1306.94|1309.14|1308.64|1299.2|1298.7|98
1729756800000|2024-10-24 08:00:00|1307.39|1306.89|1306.74|1306.24|1308.64|1308.14|1304.84|1304.34|42
1729760400000|2024-10-24 09:00:00|1306.69|1306.19|1312.34|1311.84|1312.49|1311.99|1306.29|1305.79|121
1729764000000|2024-10-24 10:00:00|1312.39|1311.89|1309.84|1309.34|1313.44|1312.94|1309.69|1309.19|48
1729767600000|2024-10-24 11:00:00|1309.79|1309.29|1310.81|1310.31|1311.61|1311.11|1308.94|1308.44|3
1729771200000|2024-10-24 12:00:00|1310.86|1310.36|1308.81|1308.31|1310.96|1310.46|1307.51|1307.01|13
1729774800000|2024-10-24 13:00:00|1308.86|1308.36|1307.16|1306.66|1309.36|1308.86|1305.16|1304.66|46
1729778400000|2024-10-24 14:00:00|1307.11|1306.61|1309.06|1308.56|1309.16|1308.66|1305.61|1305.11|42
1729839600000|2024-10-25 07:00:00|1310.35|1309.85|1307.42|1306.92|1312.35|1311.85|1307.35|1306.85|16
1729843200000|2024-10-25 08:00:00|1307.52|1307.02|1308.82|1308.32|1309.92|1309.42|1305.22|1304.72|16
1729846800000|2024-10-25 09:00:00|1308.77|1308.27|1309.52|1309.02|1309.97|1309.47|1306.82|1306.32|6
1729850400000|2024-10-25 10:00:00|1309.47|1308.97|1309.87|1309.37|1311.17|1310.67|1309.32|1308.82|5
1729854000000|2024-10-25 11:00:00|1309.82|1309.32|1308.7|1308.2|1310.52|1310.02|1308.5|1308|3
1729857600000|2024-10-25 12:00:00|1308.65|1308.15|1310.95|1310.45|1311.5|1311|1308.65|1308.15|16
1729861200000|2024-10-25 13:00:00|1310.85|1310.35|1313.9|1313.4|1316.7|1316.2|1310.55|1310.05|61
1729864800000|2024-10-25 14:00:00|1313.95|1313.45|1316.7|1316.2|1316.85|1316.35|1313.05|1312.55|86
1730102400000|2024-10-28 08:00:00|1300.35|1299.85|1302.67|1302.17|1309.75|1309.25|1298.55|1298.05|197
1730106000000|2024-10-28 09:00:00|1302.72|1302.22|1300.02|1299.52|1303.42|1302.92|1296.92|1296.42|143
1730109600000|2024-10-28 10:00:00|1299.97|1299.47|1298.17|1297.67|1301.07|1300.57|1297.87|1297.37|123
1730113200000|2024-10-28 11:00:00|1298.22|1297.72|1296.62|1296.12|1298.32|1297.82|1296.32|1295.82|57
1730116800000|2024-10-28 12:00:00|1296.67|1296.17|1296.18|1295.68|1297.02|1296.52|1295.47|1294.97|22
1730120400000|2024-10-28 13:00:00|1296.53|1296.03|1303.68|1303.18|1304.53|1304.03|1296.08|1295.58|108
1730124000000|2024-10-28 14:00:00|1303.73|1303.23|1306.98|1306.48|1307.33|1306.83|1299.33|1298.83|196
1730188800000|2024-10-29 08:00:00|1313.34|1312.84|1313.03|1312.53|1314.34|1313.84|1309.89|1309.39|36
1730192400000|2024-10-29 09:00:00|1313.08|1312.58|1317.13|1316.63|1317.13|1316.63|1312.73|1312.23|36
1730196000000|2024-10-29 10:00:00|1317.18|1316.68|1314.13|1313.63|1317.18|1316.68|1313.03|1312.53|15
1730199600000|2024-10-29 11:00:00|1314.08|1313.58|1312.58|1312.08|1315.58|1315.08|1312.23|1311.73|17
1730203200000|2024-10-29 12:00:00|1312.53|1312.03|1311.4|1310.9|1314.18|1313.68|1311.05|1310.55|1
1730206800000|2024-10-29 13:00:00|1311.35|1310.85|1306.95|1306.45|1312.15|1311.65|1305.2|1304.7|23
1730210400000|2024-10-29 14:00:00|1307.05|1306.55|1307.2|1306.7|1308.85|1308.35|1305.15|1304.65|44
1730275200000|2024-10-30 08:00:00|1309.18|1308.68|1310.8|1310.3|1312.23|1311.73|1304.93|1304.43|0
1730278800000|2024-10-30 09:00:00|1310.9|1310.4|1311.2|1310.7|1311.85|1311.35|1308.8|1308.3|8
1730282400000|2024-10-30 10:00:00|1311.15|1310.65|1311.6|1311.1|1312.8|1312.3|1310.2|1309.7|1
1730286000000|2024-10-30 11:00:00|1311.5|1311|1309.35|1308.85|1313.05|1312.55|1309|1308.5|0
1730289600000|2024-10-30 12:00:00|1309.45|1308.95|1310.32|1309.82|1313.9|1313.4|1309.3|1308.8|21
1730293200000|2024-10-30 13:00:00|1310.27|1309.77|1310.32|1309.82|1311.22|1310.72|1307.02|1306.52|14
1730296800000|2024-10-30 14:00:00|1310.27|1309.77|1309.42|1308.92|1310.32|1309.82|1307.57|1307.07|99
1730361600000|2024-10-31 08:00:00|1304.07|1303.57|1300.92|1300.42|1304.72|1304.22|1298.82|1298.32|63
1730365200000|2024-10-31 09:00:00|1300.87|1300.37|1299.35|1298.85|1301.95|1301.45|1297.75|1297.25|19
1730368800000|2024-10-31 10:00:00|1299.3|1298.8|1293.8|1293.3|1299.3|1298.8|1293.5|1293|14
1730372400000|2024-10-31 11:00:00|1293.9|1293.4|1291.05|1290.55|1294.15|1293.65|1291.05|1290.55|74
1730376000000|2024-10-31 12:00:00|1291|1290.5|1289.01|1288.51|1292.1|1291.6|1288.31|1287.81|29
1730379600000|2024-10-31 13:00:00|1289.11|1288.61|1288.71|1288.21|1290.56|1290.06|1286.46|1285.96|37
1730383200000|2024-10-31 14:00:00|1288.66|1288.16|1288.46|1287.96|1290.61|1290.11|1285.16|1284.66|94
1730448000000|2024-11-01 08:00:00|1294.63|1294.13|1293.08|1292.58|1297.18|1296.68|1292.83|1292.33|68
1730451600000|2024-11-01 09:00:00|1293.03|1292.53|1294.58|1294.08|1295.93|1295.43|1292.68|1292.18|42
1730455200000|2024-11-01 10:00:00|1294.63|1294.13|1294.85|1294.35|1296.68|1296.18|1292.95|1292.45|44
1730458800000|2024-11-01 11:00:00|1294.9|1294.4|1298.55|1298.05|1298.65|1298.15|1294.9|1294.4|21
1730462400000|2024-11-01 12:00:00|1298.65|1298.15|1296.8|1296.3|1299.55|1299.05|1295.3|1294.8|15
1730466000000|2024-11-01 13:00:00|1296.75|1296.25|1292.2|1291.7|1297.3|1296.8|1292|1291.5|12
1730469600000|2024-11-01 14:00:00|1292.4|1291.9|1291.2|1290.7|1292.9|1292.4|1289.65|1289.15|72
1730707200000|2024-11-04 08:00:00|1295.54|1295.04|1290.04|1289.54|1295.59|1295.09|1288.94|1288.44|81
1730710800000|2024-11-04 09:00:00|1289.99|1289.49|1293.09|1292.59|1293.09|1292.59|1288.99|1288.49|66
1730714400000|2024-11-04 10:00:00|1293.14|1292.64|1295.29|1294.79|1295.29|1294.79|1293.14|1292.64|71
1730718000000|2024-11-04 11:00:00|1295.34|1294.84|1297.04|1296.54|1297.29|1296.79|1295.34|1294.84|48
1730721600000|2024-11-04 12:00:00|1297.09|1296.59|1293.51|1293.01|1297.09|1296.59|1293.36|1292.86|37
1730725200000|2024-11-04 13:00:00|1293.46|1292.96|1290.06|1289.56|1294.36|1293.86|1289.51|1289.01|58
1730728800000|2024-11-04 14:00:00|1289.86|1289.36|1289.06|1288.56|1290.61|1290.11|1288.26|1287.76|180
1730732400000|2024-11-04 15:00:00|1288.56|1288.06|1287.48|1286.98|1288.81|1288.31|1286.83|1286.33|185
1730793600000|2024-11-05 08:00:00|1281.78|1281.28|1286.2|1285.7|1286.85|1286.35|1279.58|1279.08|32
1730797200000|2024-11-05 09:00:00|1286.05|1285.55|1292|1291.5|1292.35|1291.85|1286.05|1285.55|18
1730800800000|2024-11-05 10:00:00|1292.05|1291.55|1289.3|1288.8|1292.7|1292.2|1288.8|1288.3|8
1730804400000|2024-11-05 11:00:00|1289.35|1288.85|1289.25|1288.75|1291|1290.5|1288.7|1288.2|5
1730808000000|2024-11-05 12:00:00|1289.2|1288.7|1290.17|1289.67|1291|1290.5|1289|1288.5|4
1730811600000|2024-11-05 13:00:00|1290.12|1289.62|1291.47|1290.97|1292.32|1291.82|1289.37|1288.87|8
1730815200000|2024-11-05 14:00:00|1291.52|1291.02|1291.12|1290.62|1293.07|1292.57|1290.02|1289.52|35
1730818800000|2024-11-05 15:00:00|1291.22|1290.72|1292.26|1291.76|1293.07|1292.57|1291.22|1290.72|152
1730880000000|2024-11-06 08:00:00|1289.81|1289.31|1292.49|1291.99|1296.71|1296.21|1284.51|1284.01|138
1730883600000|2024-11-06 09:00:00|1292.74|1292.24|1290.89|1290.39|1294.69|1294.19|1284.69|1284.19|46
1730887200000|2024-11-06 10:00:00|1290.99|1290.49|1290.09|1289.59|1294.09|1293.59|1288.64|1288.14|11
1730890800000|2024-11-06 11:00:00|1290.04|1289.54|1285.09|1284.59|1290.14|1289.64|1283.89|1283.39|9
1730894400000|2024-11-06 12:00:00|1285.14|1284.64|1284.58|1284.08|1286.34|1285.84|1283.44|1282.94|17
1730898000000|2024-11-06 13:00:00|1284.63|1284.13|1280.23|1279.73|1284.78|1284.28|1278.73|1278.23|42
1730901600000|2024-11-06 14:00:00|1280.13|1279.63|1277.28|1276.78|1281.03|1280.53|1275.28|1274.78|121
1730905200000|2024-11-06 15:00:00|1277.33|1276.83|1275.7|1275.2|1278.1|1277.6|1275.7|1275.2|75
1730966400000|2024-11-07 08:00:00|1283.45|1282.95|1283.35|1282.85|1287.45|1286.95|1281.9|1281.4|37
1730970000000|2024-11-07 09:00:00|1283.3|1282.8|1284.5|1284|1287.15|1286.65|1283.25|1282.75|20
1730973600000|2024-11-07 10:00:00|1284.35|1283.85|1284.3|1283.8|1286.5|1286|1283.4|1282.9|9
1730977200000|2024-11-07 11:00:00|1284.25|1283.75|1282.55|1282.05|1285.45|1284.95|1282.35|1281.85|105
1730980800000|2024-11-07 12:00:00|1282.5|1282|1284.5|1284|1285.35|1284.85|1281.75|1281.25|5
1730984400000|2024-11-07 13:00:00|1284.55|1284.05|1285.15|1284.65|1287.75|1287.25|1284.55|1284.05|22
1730988000000|2024-11-07 14:00:00|1285.25|1284.75|1283.05|1282.55|1286.15|1285.65|1281.8|1281.3|77
1730991600000|2024-11-07 15:00:00|1283.1|1282.6|1281.13|1280.63|1284.4|1283.9|1279.23|1278.73|94
1731052800000|2024-11-08 08:00:00|1285.68|1285.18|1281.37|1280.87|1286.73|1286.23|1279.92|1279.42|79
1731056400000|2024-11-08 09:00:00|1281.57|1281.07|1280.27|1279.77|1285.27|1284.77|1280.12|1279.62|58
1731060000000|2024-11-08 10:00:00|1280.17|1279.67|1282.62|1282.12|1282.82|1282.32|1279.62|1279.12|53
1731063600000|2024-11-08 11:00:00|1282.57|1282.07|1280.82|1280.32|1282.62|1282.12|1280.57|1280.07|27
1731067200000|2024-11-08 12:00:00|1280.77|1280.27|1279.76|1279.26|1281.92|1281.42|1279.47|1278.97|23
1731070800000|2024-11-08 13:00:00|1279.71|1279.21|1280.11|1279.61|1280.86|1280.36|1279.36|1278.86|17
1731074400000|2024-11-08 14:00:00|1280.21|1279.71|1274.41|1273.91|1280.41|1279.91|1273.71|1273.21|142
1731078000000|2024-11-08 15:00:00|1274.06|1273.56|1273.56|1273.06|1274.81|1274.31|1272.96|1272.46|105
1731312000000|2024-11-11 08:00:00|1284.66|1284.16|1283.33|1282.83|1285.01|1284.51|1281.16|1280.66|642
1731315600000|2024-11-11 09:00:00|1283.38|1282.88|1283.53|1283.03|1285.03|1284.53|1282.08|1281.58|344
1731319200000|2024-11-11 10:00:00|1283.48|1282.98|1284.48|1283.98|1285.88|1285.38|1283.13|1282.63|250
1731322800000|2024-11-11 11:00:00|1284.53|1284.03|1283.18|1282.68|1284.98|1284.48|1282.08|1281.58|43
1731326400000|2024-11-11 12:00:00|1283.13|1282.63|1282.41|1281.91|1283.31|1282.81|1281.78|1281.28|12
1731330000000|2024-11-11 13:00:00|1282.46|1281.96|1281.36|1280.86|1284.26|1283.76|1280.56|1280.06|71
1731333600000|2024-11-11 14:00:00|1281.26|1280.76|1282.61|1282.11|1283.96|1283.46|1279.21|1278.71|126
1731337200000|2024-11-11 15:00:00|1282.56|1282.06|1282.13|1281.63|1284.06|1283.56|1281.63|1281.13|265
1731398400000|2024-11-12 08:00:00|1272.78|1272.28|1276.4|1275.9|1277.33|1276.83|1271.93|1271.43|101
1731402000000|2024-11-12 09:00:00|1276.45|1275.95|1276.9|1276.4|1277.25|1276.75|1275.5|1275|2409
1731405600000|2024-11-12 10:00:00|1276.85|1276.35|1275.4|1274.9|1277.15|1276.65|1274.25|1273.75|25
1731409200000|2024-11-12 11:00:00|1275.55|1275.05|1275.35|1274.85|1277.1|1276.6|1274.65|1274.15|18
1731412800000|2024-11-12 12:00:00|1275.4|1274.9|1274.66|1274.16|1277|1276.5|1273.66|1273.16|155
1731416400000|2024-11-12 13:00:00|1274.71|1274.21|1275.66|1275.16|1275.71|1275.21|1273.71|1273.21|247
1731420000000|2024-11-12 14:00:00|1275.71|1275.21|1272.81|1272.31|1276.31|1275.81|1272.51|1272.01|337
1731423600000|2024-11-12 15:00:00|1272.76|1272.26|1269.51|1269.01|1273.61|1273.11|1269.26|1268.76|374
1731484800000|2024-11-13 08:00:00|1270.76|1270.26|1271.26|1270.76|1272.26|1271.76|1269.86|1269.36|2
1731488400000|2024-11-13 09:00:00|1271.31|1270.81|1271.26|1270.76|1273.16|1272.66|1270.01|1269.51|541
1731492000000|2024-11-13 10:00:00|1271.31|1270.81|1269.1|1268.6|1271.31|1270.81|1267.9|1267.4|706
1731495600000|2024-11-13 11:00:00|1269.15|1268.65|1268.4|1267.9|1270.25|1269.75|1268.1|1267.6|298
1731499200000|2024-11-13 12:00:00|1268.35|1267.85|1267.25|1266.75|1268.8|1268.3|1266.75|1266.25|62
1731502800000|2024-11-13 13:00:00|1267.3|1266.8|1268.2|1267.7|1269.85|1269.35|1266.95|1266.45|213
1731506400000|2024-11-13 14:00:00|1268.25|1267.75|1267.4|1266.9|1269.15|1268.65|1265.5|1265|135
1731510000000|2024-11-13 15:00:00|1267.3|1266.8|1266.05|1265.55|1267.95|1267.45|1265.85|1265.35|324
1731571200000|2024-11-14 08:00:00|1276.05|1275.55|1278.05|1277.55|1279.05|1278.55|1275.2|1274.7|118
1731574800000|2024-11-14 09:00:00|1278.1|1277.6|1282.15|1281.65|1282.45|1281.95|1277.9|1277.4|2187
1731578400000|2024-11-14 10:00:00|1282.1|1281.6|1284.7|1284.2|1285.15|1284.65|1281.2|1280.7|83
1731582000000|2024-11-14 11:00:00|1284.55|1284.05|1284.15|1283.65|1285.65|1285.15|1283.65|1283.15|80
1731585600000|2024-11-14 12:00:00|1284.1|1283.6|1283.89|1283.39|1284.15|1283.65|1282.15|1281.65|48
1731589200000|2024-11-14 13:00:00|1283.94|1283.44|1286.19|1285.69|1286.49|1285.99|1282.39|1281.89|234
1731592800000|2024-11-14 14:00:00|1286.09|1285.59|1288.19|1287.69|1290.94|1290.44|1285.79|1285.29|450
1731596400000|2024-11-14 15:00:00|1288.24|1287.74|1288.38|1287.88|1289.99|1289.49|1287.93|1287.43|244
1731657600000|2024-11-15 08:00:00|1281.63|1281.13|1287.68|1287.18|1287.78|1287.28|1280.33|1279.83|104
1731661200000|2024-11-15 09:00:00|1287.73|1287.23|1292.65|1292.15|1292.9|1292.4|1287.73|1287.23|104
1731664800000|2024-11-15 10:00:00|1292.6|1292.1|1295.95|1295.45|1296.4|1295.9|1291.8|1291.3|210
1731668400000|2024-11-15 11:00:00|1296|1295.5|1300.9|1300.4|1301|1300.5|1295.35|1294.85|129
1731672000000|2024-11-15 12:00:00|1300.95|1300.45|1300.1|1299.6|1302.65|1302.15|1300.1|1299.6|67
1731675600000|2024-11-15 13:00:00|1300|1299.5|1298.05|1297.55|1300.5|1300|1297.75|1297.25|107
1731679200000|2024-11-15 14:00:00|1298.25|1297.75|1307.3|1306.8|1309.15|1308.65|1290.6|1290.1|221
1731682800000|2024-11-15 15:00:00|1307.35|1306.85|1306.85|1306.35|1308.6|1308.1|1290.65|1290.15|201
1731916800000|2024-11-18 08:00:00|1303.75|1303.25|1300.81|1300.31|1304.95|1304.45|1299.8|1299.3|165
1731920400000|2024-11-18 09:00:00|1301.16|1300.66|1298.96|1298.46|1301.86|1301.36|1296.56|1296.06|212
1731924000000|2024-11-18 10:00:00|1298.91|1298.41|1301.46|1300.96|1301.96|1301.46|1297.96|1297.46|113
1731927600000|2024-11-18 11:00:00|1301.51|1301.01|1300.11|1299.61|1302.66|1302.16|1299.86|1299.36|59
1731931200000|2024-11-18 12:00:00|1300.26|1299.76|1301.55|1301.05|1304.06|1303.56|1300.26|1299.76|56
1731934800000|2024-11-18 13:00:00|1301.5|1301|1301.6|1301.1|1303.65|1303.15|1300.1|1299.6|108
1731938400000|2024-11-18 14:00:00|1301.55|1301.05|1305.25|1304.75|1309.2|1308.7|1299.2|1298.7|192
1731942000000|2024-11-18 15:00:00|1305.3|1304.8|1305.43|1304.93|1306.43|1305.93|1303.03|1302.53|111
1732003200000|2024-11-19 08:00:00|1306.58|1306.08|1305.34|1304.84|1310.23|1309.73|1304.93|1304.43|147
1732006800000|2024-11-19 09:00:00|1305.39|1304.89|1302.19|1301.69|1306.89|1306.39|1299.54|1299.04|67
1732010400000|2024-11-19 10:00:00|1302.14|1301.64|1305.39|1304.89|1305.59|1305.09|1301.34|1300.84|33
1732014000000|2024-11-19 11:00:00|1305.24|1304.74|1304.49|1303.99|1307.24|1306.74|1303.39|1302.89|29
1732017600000|2024-11-19 12:00:00|1304.64|1304.14|1306.66|1306.16|1308.64|1308.14|1304.39|1303.89|26
1732021200000|2024-11-19 13:00:00|1306.61|1306.11|1301.71|1301.21|1306.96|1306.46|1301.71|1301.21|27
1732024800000|2024-11-19 14:00:00|1301.61|1301.11|1308.11|1307.61|1309.41|1308.91|1299.96|1299.46|103
1732028400000|2024-11-19 15:00:00|1308.16|1307.66|1312.03|1311.53|1312.13|1311.63|1308.16|1307.66|190
1732089600000|2024-11-20 08:00:00|1319.33|1318.83|1322.1|1321.6|1322.8|1322.3|1317.88|1317.38|136
1732093200000|2024-11-20 09:00:00|1322.05|1321.55|1319.85|1319.35|1324.85|1324.35|1319.65|1319.15|72
1732096800000|2024-11-20 10:00:00|1319.9|1319.4|1320.7|1320.2|1321.95|1321.45|1318.8|1318.3|44
1732100400000|2024-11-20 11:00:00|1320.55|1320.05|1321.85|1321.35|1322.5|1322|1319.95|1319.45|30
1732104000000|2024-11-20 12:00:00|1321.75|1321.25|1324.63|1324.13|1325.68|1325.18|1320.9|1320.4|31
1732107600000|2024-11-20 13:00:00|1324.73|1324.23|1325.63|1325.13|1327.08|1326.58|1324.73|1324.23|54
1732111200000|2024-11-20 14:00:00|1325.43|1324.93|1323.48|1322.98|1326.68|1326.18|1320.53|1320.03|102
1732114800000|2024-11-20 15:00:00|1323.53|1323.03|1323.04|1322.54|1324.88|1324.38|1322.34|1321.84|100
1732176000000|2024-11-21 08:00:00|1326.64|1326.14|1326.19|1325.69|1331.99|1331.49|1325.19|1324.69|61
1732179600000|2024-11-21 09:00:00|1326.24|1325.74|1327.89|1327.39|1327.94|1327.44|1322.24|1321.74|53
1732183200000|2024-11-21 10:00:00|1327.94|1327.44|1327.69|1327.19|1329.54|1329.04|1326.64|1326.14|71
1732186800000|2024-11-21 11:00:00|1327.54|1327.04|1332.64|1332.14|1333.04|1332.54|1327.44|1326.94|42
1732190400000|2024-11-21 12:00:00|1332.39|1331.89|1335.79|1335.29|1336.99|1336.49|1332.34|1331.84|14
1732194000000|2024-11-21 13:00:00|1335.89|1335.39|1333.94|1333.44|1337.29|1336.79|1333.49|1332.99|55
1732197600000|2024-11-21 14:00:00|1333.99|1333.49|1332.99|1332.49|1336.09|1335.59|1330.44|1329.94|82
1732201200000|2024-11-21 15:00:00|1332.84|1332.34|1336.78|1336.28|1336.83|1336.33|1332.04|1331.54|67
1732262400000|2024-11-22 08:00:00|1338.58|1338.08|1337.37|1336.87|1340.53|1340.03|1335.78|1335.28|130
1732266000000|2024-11-22 09:00:00|1337.32|1336.82|1335.27|1334.77|1337.82|1337.32|1331.52|1331.02|26
1732269600000|2024-11-22 10:00:00|1335.32|1334.82|1337.82|1337.32|1338.82|1338.32|1334.62|1334.12|21
1732273200000|2024-11-22 11:00:00|1337.72|1337.22|1334.57|1334.07|1338.77|1338.27|1334.32|1333.82|6
1732276800000|2024-11-22 12:00:00|1334.62|1334.12|1335.3|1334.8|1336.17|1335.67|1333.32|1332.82|26
1732280400000|2024-11-22 13:00:00|1335.25|1334.75|1335.45|1334.95|1335.85|1335.35|1333.9|1333.4|8
1732284000000|2024-11-22 14:00:00|1335.5|1335|1336.3|1335.8|1336.9|1336.4|1332.45|1331.95|61
1732287600000|2024-11-22 15:00:00|1336.35|1335.85|1335.9|1335.4|1338.05|1337.55|1335.4|1334.9|34
1732521600000|2024-11-25 08:00:00|1343.35|1342.85|1343.5|1343|1345.4|1344.9|1329.3|1328.8|100
1732525200000|2024-11-25 09:00:00|1343.55|1343.05|1344|1343.5|1346.75|1346.25|1343.55|1343.05|54
1732528800000|2024-11-25 10:00:00|1343.9|1343.4|1343.95|1343.45|1345.05|1344.55|1343.3|1342.8|87
1732532400000|2024-11-25 11:00:00|1343.9|1343.4|1346.65|1346.15|1347.15|1346.65|1343.9|1343.4|8
1732536000000|2024-11-25 12:00:00|1346.7|1346.2|1346.65|1346.15|1346.75|1346.25|1344.7|1344.2|44
1732539600000|2024-11-25 13:00:00|1346.7|1346.2|1345.95|1345.45|1347.5|1347|1345.75|1345.25|31
1732543200000|2024-11-25 14:00:00|1346|1345.5|1338.75|1338.25|1346.05|1345.55|1338.35|1337.85|69
1732546800000|2024-11-25 15:00:00|1338.7|1338.2|1338.63|1338.13|1340|1339.5|1336.73|1336.23|80
1732608000000|2024-11-26 08:00:00|1333.3|1332.8|1326.88|1326.38|1334.85|1334.35|1326.88|1326.38|160
1732611600000|2024-11-26 09:00:00|1326.93|1326.43|1328.43|1327.93|1330.73|1330.23|1326.28|1325.78|153
1732615200000|2024-11-26 10:00:00|1328.53|1328.03|1326.63|1326.13|1329.38|1328.88|1326.58|1326.08|44
1732618800000|2024-11-26 11:00:00|1326.88|1326.38|1326.63|1326.13|1328.08|1327.58|1326.18|1325.68|39
1732622400000|2024-11-26 12:00:00|1326.68|1326.18|1327.59|1327.09|1328.33|1327.83|1325.83|1325.33|70
1732626000000|2024-11-26 13:00:00|1327.44|1326.94|1326.49|1325.99|1328.49|1327.99|1326.14|1325.64|77
1732629600000|2024-11-26 14:00:00|1326.44|1325.94|1323.54|1323.04|1326.44|1325.94|1322.09|1321.59|114
1732633200000|2024-11-26 15:00:00|1323.59|1323.09|1318.39|1317.89|1323.59|1323.09|1318.24|1317.74|155
1732694400000|2024-11-27 08:00:00|1318.4|1317.9|1319.2|1318.7|1320.05|1319.55|1315.8|1315.3|37
1732698000000|2024-11-27 09:00:00|1319.25|1318.75|1320.85|1320.35|1321.4|1320.9|1317.45|1316.95|15
1732701600000|2024-11-27 10:00:00|1320.9|1320.4|1319.6|1319.1|1320.95|1320.45|1318.6|1318.1|25
1732705200000|2024-11-27 11:00:00|1319.45|1318.95|1319.75|1319.25|1320.85|1320.35|1318.85|1318.35|17
1732708800000|2024-11-27 12:00:00|1319.7|1319.2|1321.5|1321|1321.9|1321.4|1318.8|1318.3|15
1732712400000|2024-11-27 13:00:00|1321.55|1321.05|1319.45|1318.95|1321.9|1321.4|1319.1|1318.6|12
1732716000000|2024-11-27 14:00:00|1319.4|1318.9|1323.05|1322.55|1324.3|1323.8|1318.05|1317.55|36
1732719600000|2024-11-27 15:00:00|1323.1|1322.6|1319.47|1318.97|1323.55|1323.05|1318.07|1317.57|20
1732780800000|2024-11-28 08:00:00|1324.75|1324.25|1323.98|1323.48|1325.95|1325.45|1321.2|1320.7|33
1732784400000|2024-11-28 09:00:00|1324.03|1323.53|1323.13|1322.63|1325.03|1324.53|1322.88|1322.38|78
1732788000000|2024-11-28 10:00:00|1323.08|1322.58|1319.58|1319.08|1323.18|1322.68|1319.23|1318.73|122
1732791600000|2024-11-28 11:00:00|1319.63|1319.13|1318.68|1318.18|1319.93|1319.43|1317.63|1317.13|4
1732795200000|2024-11-28 12:00:00|1318.63|1318.13|1319.33|1318.83|1319.73|1319.23|1317.73|1317.23|3
1732798800000|2024-11-28 13:00:00|1319.38|1318.88|1320.48|1319.98|1320.58|1320.08|1317.43|1316.93|9
1732802400000|2024-11-28 14:00:00|1320.43|1319.93|1320.98|1320.48|1321.68|1321.18|1319.68|1319.18|5
1732806000000|2024-11-28 15:00:00|1321.03|1320.53|1321.05|1320.55|1321.3|1320.8|1319.33|1318.83|9
1732867200000|2024-11-29 08:00:00|1318.85|1318.35|1314.85|1314.35|1319.75|1319.25|1314.05|1313.55|2
1732870800000|2024-11-29 09:00:00|1314.95|1314.45|1316|1315.5|1316.45|1315.95|1314.2|1313.7|10
1732874400000|2024-11-29 10:00:00|1315.95|1315.45|1316.2|1315.7|1317.65|1317.15|1315.9|1315.4|8
1732878000000|2024-11-29 11:00:00|1316.1|1315.6|1317.45|1316.95|1317.5|1317|1315.45|1314.95|1
1732881600000|2024-11-29 12:00:00|1317.4|1316.9|1317.45|1316.95|1318.8|1318.3|1316.8|1316.3|6
1732885200000|2024-11-29 13:00:00|1317.55|1317.05|1315.45|1314.95|1318.05|1317.55|1314.95|1314.45|4
1732888800000|2024-11-29 14:00:00|1315.4|1314.9|1314.85|1314.35|1317.6|1317.1|1314|1313.5|15
1732892400000|2024-11-29 15:00:00|1314.8|1314.3|1315.5|1315|1317.8|1317.3|1314.6|1314.1|52
1733126400000|2024-12-02 08:00:00|1314.8|1314.3|1316.82|1316.32|1318.35|1317.85|1314.5|1314|88
1733130000000|2024-12-02 09:00:00|1316.87|1316.37|1314.57|1314.07|1318.07|1317.57|1314.42|1313.92|78
1733133600000|2024-12-02 10:00:00|1314.52|1314.02|1315.07|1314.57|1317.22|1316.72|1314.17|1313.67|107
1733137200000|2024-12-02 11:00:00|1315.12|1314.62|1316.17|1315.67|1316.87|1316.37|1315.12|1314.62|28
1733140800000|2024-12-02 12:00:00|1316.22|1315.72|1317.33|1316.83|1318.32|1317.82|1315.42|1314.92|48
1733144400000|2024-12-02 13:00:00|1317.28|1316.78|1316.13|1315.63|1318.13|1317.63|1315.68|1315.18|38
1733148000000|2024-12-02 14:00:00|1316.18|1315.68|1312.08|1311.58|1317.33|1316.83|1311.48|1310.98|76
1733151600000|2024-12-02 15:00:00|1312.13|1311.63|1312.97|1312.47|1313.87|1313.37|1311.93|1311.43|76
1733212800000|2024-12-03 08:00:00|1319.22|1318.72|1327.98|1327.48|1328.13|1327.63|1319.22|1318.72|71
1733216400000|2024-12-03 09:00:00|1327.93|1327.43|1328.78|1328.28|1329.48|1328.98|1327.43|1326.93|55
1733220000000|2024-12-03 10:00:00|1328.83|1328.33|1328.28|1327.78|1329.23|1328.73|1327.53|1327.03|38
1733223600000|2024-12-03 11:00:00|1328.18|1327.68|1328.63|1328.13|1328.68|1328.18|1327.28|1326.78|11
1733227200000|2024-12-03 12:00:00|1328.68|1328.18|1330.6|1330.1|1331|1330.5|1328.28|1327.78|9
1733230800000|2024-12-03 13:00:00|1330.55|1330.05|1329.9|1329.4|1332.05|1331.55|1329.25|1328.75|54
1733234400000|2024-12-03 14:00:00|1330.05|1329.55|1328.5|1328|1331.2|1330.7|1328.05|1327.55|125
1733238000000|2024-12-03 15:00:00|1328.55|1328.05|1330.24|1329.74|1330.64|1330.14|1327.9|1327.4|63
1733299200000|2024-12-04 08:00:00|1336.24|1335.74|1336.67|1336.17|1338.57|1338.07|1335.14|1334.64|55
1733302800000|2024-12-04 09:00:00|1336.72|1336.22|1338.12|1337.62|1338.72|1338.22|1335.17|1334.67|141
1733306400000|2024-12-04 10:00:00|1338.17|1337.67|1337.67|1337.17|1338.87|1338.37|1336.62|1336.12|69
1733310000000|2024-12-04 11:00:00|1337.62|1337.12|1340.12|1339.62|1340.52|1340.02|1337.52|1337.02|19
1733313600000|2024-12-04 12:00:00|1339.67|1339.17|1339.79|1339.29|1340.87|1340.37|1339.17|1338.67|64
1733317200000|2024-12-04 13:00:00|1339.69|1339.19|1339.14|1338.64|1340.84|1340.34|1338.94|1338.44|4
1733320800000|2024-12-04 14:00:00|1339.19|1338.69|1337.14|1336.64|1339.84|1339.34|1336.89|1336.39|2
1733324400000|2024-12-04 15:00:00|1337.09|1336.59|1331.99|1331.49|1337.09|1336.59|1331.49|1330.99|15
1733385600000|2024-12-05 08:00:00|1335.34|1334.84|1333.29|1332.79|1335.34|1334.84|1328.84|1328.34|125
1733389200000|2024-12-05 09:00:00|1333.34|1332.84|1330.09|1329.59|1334.29|1333.79|1329.59|1329.09|88
1733392800000|2024-12-05 10:00:00|1330.04|1329.54|1328.99|1328.49|1330.94|1330.44|1328.94|1328.44|94
1733396400000|2024-12-05 11:00:00|1328.89|1328.39|1326.39|1325.89|1330.04|1329.54|1326.19|1325.69|26
1733400000000|2024-12-05 12:00:00|1326.34|1325.84|1327.24|1326.74|1328.19|1327.69|1326.24|1325.74|29
1733403600000|2024-12-05 13:00:00|1327.19|1326.69|1328.79|1328.29|1328.94|1328.44|1326.69|1326.19|44
1733407200000|2024-12-05 14:00:00|1328.84|1328.34|1329.99|1329.49|1330.04|1329.54|1326.59|1326.09|97
1733410800000|2024-12-05 15:00:00|1330.04|1329.54|1329.19|1328.69|1330.94|1330.44|1328.34|1327.84|123
1733472000000|2024-12-06 08:00:00|1332.85|1332.35|1324.95|1324.45|1333.35|1332.85|1323.55|1323.05|38
1733475600000|2024-12-06 09:00:00|1324.9|1324.4|1325.3|1324.8|1326.15|1325.65|1323.85|1323.35|23
1733479200000|2024-12-06 10:00:00|1325.35|1324.85|1320.25|1319.75|1325.9|1325.4|1320.25|1319.75|27
1733482800000|2024-12-06 11:00:00|1320.3|1319.8|1319.7|1319.2|1334.85|1334.35|1318.9|1318.4|63
1733486400000|2024-12-06 12:00:00|1319.75|1319.25|1316.95|1316.45|1320.1|1319.6|1316.5|1316|52
1733490000000|2024-12-06 13:00:00|1316.9|1316.4|1316.95|1316.45|1318.8|1318.3|1316.7|1316.2|3
1733493600000|2024-12-06 14:00:00|1316.9|1316.4|1309.35|1308.85|1317.9|1317.4|1308.85|1308.35|57
1733497200000|2024-12-06 15:00:00|1309.3|1308.8|1308.4|1307.9|1309.4|1308.9|1307.2|1306.7|75
1733731200000|2024-12-09 08:00:00|1316.45|1315.95|1314.05|1313.55|1318.95|1318.45|1311.7|1311.2|142
1733734800000|2024-12-09 09:00:00|1314|1313.5|1314.1|1313.6|1316.1|1315.6|1313.4|1312.9|141
1733738400000|2024-12-09 10:00:00|1314.15|1313.65|1312.15|1311.65|1314.5|1314|1311.95|1311.45|56
1733742000000|2024-12-09 11:00:00|1312.3|1311.8|1313.35|1312.85|1315.25|1314.75|1312.3|1311.8|46
1733745600000|2024-12-09 12:00:00|1313.4|1312.9|1313.65|1313.15|1315|1314.5|1313.05|1312.55|25
1733749200000|2024-12-09 13:00:00|1313.6|1313.1|1313.95|1313.45|1315.15|1314.65|1312.95|1312.45|26
1733752800000|2024-12-09 14:00:00|1313.9|1313.4|1315.65|1315.15|1316.7|1316.2|1311.4|1310.9|76
1733756400000|2024-12-09 15:00:00|1315.7|1315.2|1313.1|1312.6|1316.3|1315.8|1312.7|1312.2|56
1733817600000|2024-12-10 08:00:00|1311.3|1310.8|1306.14|1305.64|1312.25|1311.75|1304.34|1303.84|36
1733821200000|2024-12-10 09:00:00|1306.19|1305.69|1306.84|1306.34|1308.54|1308.04|1306.09|1305.59|33
1733824800000|2024-12-10 10:00:00|1306.89|1306.39|1306.14|1305.64|1307.39|1306.89|1305.09|1304.59|19
1733828400000|2024-12-10 11:00:00|1306.09|1305.59|1307.64|1307.14|1308.04|1307.54|1306.09|1305.59|15
1733832000000|2024-12-10 12:00:00|1307.69|1307.19|1307.42|1306.92|1308.14|1307.64|1306.19|1305.69|11
1733835600000|2024-12-10 13:00:00|1307.47|1306.97|1309.42|1308.92|1309.77|1309.27|1307.47|1306.97|32
1733839200000|2024-12-10 14:00:00|1309.47|1308.97|1307.42|1306.92|1309.77|1309.27|1306.52|1306.02|38
1733842800000|2024-12-10 15:00:00|1307.47|1306.97|1308.76|1308.26|1309.06|1308.56|1307.27|1306.77|78
1733904000000|2024-12-11 08:00:00|1304.31|1303.81|1307.84|1307.34|1308.91|1308.41|1303.81|1303.31|6
1733907600000|2024-12-11 09:00:00|1307.89|1307.39|1312.04|1311.54|1312.49|1311.99|1306.54|1306.04|6
1733911200000|2024-12-11 10:00:00|1312.09|1311.59|1314.29|1313.79|1314.34|1313.84|1311.79|1311.29|4
1733914800000|2024-12-11 11:00:00|1314.24|1313.74|1314.44|1313.94|1315.04|1314.54|1313.24|1312.74|16
1733918400000|2024-12-11 12:00:00|1314.39|1313.89|1313|1312.5|1314.39|1313.89|1312.1|1311.6|15
1733922000000|2024-12-11 13:00:00|1313.05|1312.55|1313.1|1312.6|1313.4|1312.9|1311.15|1310.65|27
1733925600000|2024-12-11 14:00:00|1313.15|1312.65|1306.05|1305.55|1313.15|1312.65|1305.7|1305.2|9
1733929200000|2024-12-11 15:00:00|1306|1305.5|1307|1306.5|1307.2|1306.7|1305.45|1304.95|19
1733990400000|2024-12-12 08:00:00|1315.55|1315.05|1314.23|1313.73|1316.35|1315.85|1310.6|1310.1|33
1733994000000|2024-12-12 09:00:00|1314.18|1313.68|1311.58|1311.08|1314.23|1313.73|1311.43|1310.93|21
1733997600000|2024-12-12 10:00:00|1311.53|1311.03|1310.13|1309.63|1313.23|1312.73|1309.53|1309.03|4
1734001200000|2024-12-12 11:00:00|1310.18|1309.68|1309.98|1309.48|1311.58|1311.08|1308.03|1307.53|14
1734004800000|2024-12-12 12:00:00|1310.08|1309.58|1309.5|1309|1310.23|1309.73|1308.28|1307.78|4
1734008400000|2024-12-12 13:00:00|1309.45|1308.95|1306.8|1306.3|1309.5|1309|1305.2|1304.7|25
1734012000000|2024-12-12 14:00:00|1306.85|1306.35|1304.85|1304.35|1307.95|1307.45|1302.45|1301.95|21
1734015600000|2024-12-12 15:00:00|1304.9|1304.4|1304.84|1304.34|1305.95|1305.45|1304.5|1304|16
1734076800000|2024-12-13 08:00:00|1305.69|1305.19|1304.14|1303.64|1305.99|1305.49|1303.99|1303.49|31
1734080400000|2024-12-13 09:00:00|1304.19|1303.69|1300.09|1299.59|1304.39|1303.89|1300.09|1299.59|3
1734084000000|2024-12-13 10:00:00|1300.14|1299.64|1306.44|1305.94|1306.44|1305.94|1300.14|1299.64|6
1734087600000|2024-12-13 11:00:00|1306.74|1306.24|1306.89|1306.39|1308.84|1308.34|1306.74|1306.24|10
1734091200000|2024-12-13 12:00:00|1306.94|1306.44|1306.94|1306.44|1307.59|1307.09|1306.39|1305.89|6
1734094800000|2024-12-13 13:00:00|1306.99|1306.49|1305.44|1304.94|1307.14|1306.64|1305.34|1304.84|11
1734098400000|2024-12-13 14:00:00|1305.49|1304.99|1301.94|1301.44|1307.59|1307.09|1301.84|1301.34|10
1734102000000|2024-12-13 15:00:00|1301.99|1301.49|1301.74|1301.24|1302.54|1302.04|1301.14|1300.64|17
1734336000000|2024-12-16 08:00:00|1299.84|1299.34|1290.01|1289.51|1299.99|1299.49|1289.81|1289.31|48
1734339600000|2024-12-16 09:00:00|1290.06|1289.56|1290.91|1290.41|1292.51|1292.01|1288.86|1288.36|60
1734343200000|2024-12-16 10:00:00|1290.96|1290.46|1290.46|1289.96|1291.26|1290.76|1287.76|1287.26|11
1734346800000|2024-12-16 11:00:00|1290.51|1290.01|1290.16|1289.66|1291.56|1291.06|1289.86|1289.36|2383
1734350400000|2024-12-16 12:00:00|1290.21|1289.71|1289.78|1289.28|1291.73|1291.23|1289.73|1289.23|10
1734354000000|2024-12-16 13:00:00|1289.83|1289.33|1290.38|1289.88|1291.88|1291.38|1289.18|1288.68|88
1734357600000|2024-12-16 14:00:00|1290.43|1289.93|1290.18|1289.68|1292.48|1291.98|1289.73|1289.23|60
1734361200000|2024-12-16 15:00:00|1290.28|1289.78|1291.96|1291.46|1293.48|1292.98|1290.23|1289.73|56
1734422400000|2024-12-17 08:00:00|1281.61|1281.11|1281.69|1281.19|1283.16|1282.66|1279.41|1278.91|71
1734426000000|2024-12-17 09:00:00|1281.64|1281.14|1282.54|1282.04|1283.49|1282.99|1280.74|1280.24|1710
1734429600000|2024-12-17 10:00:00|1282.59|1282.09|1280.74|1280.24|1282.79|1282.29|1280.59|1280.09|186
1734433200000|2024-12-17 11:00:00|1280.79|1280.29|1280.24|1279.74|1281.59|1281.09|1279.39|1278.89|2
1734436800000|2024-12-17 12:00:00|1280.29|1279.79|1279.65|1279.15|1280.64|1280.14|1278.94|1278.44|7
1734440400000|2024-12-17 13:00:00|1279.7|1279.2|1281.6|1281.1|1282.9|1282.4|1279.55|1279.05|337
1734444000000|2024-12-17 14:00:00|1281.65|1281.15|1280.1|1279.6|1282.3|1281.8|1277.85|1277.35|100
1734447600000|2024-12-17 15:00:00|1280.15|1279.65|1280.27|1279.77|1281.15|1280.65|1279.87|1279.37|24
1734508800000|2024-12-18 08:00:00|1282.17|1281.67|1284.88|1284.38|1285.03|1284.53|1279.72|1279.22|51
1734512400000|2024-12-18 09:00:00|1284.58|1284.08|1281.78|1281.28|1284.88|1284.38|1281.73|1281.23|2158
1734516000000|2024-12-18 10:00:00|1281.83|1281.33|1279.48|1278.98|1281.83|1281.33|1278.93|1278.43|47
1734519600000|2024-12-18 11:00:00|1279.53|1279.03|1278.78|1278.28|1280.63|1280.13|1278.33|1277.83|94
1734523200000|2024-12-18 12:00:00|1278.83|1278.33|1278.36|1277.86|1279.58|1279.08|1277.53|1277.03|62
1734526800000|2024-12-18 13:00:00|1278.31|1277.81|1275.41|1274.91|1278.46|1277.96|1274.36|1273.86|246
1734530400000|2024-12-18 14:00:00|1275.36|1274.86|1274.51|1274.01|1276.61|1276.11|1273.06|1272.56|230
1734534000000|2024-12-18 15:00:00|1274.56|1274.06|1275.71|1275.21|1275.76|1275.26|1274.01|1273.51|41
1734595200000|2024-12-19 08:00:00|1264.81|1264.31|1270.93|1270.43|1272.66|1272.16|1264.81|1264.31|0
1734598800000|2024-12-19 09:00:00|1270.68|1270.18|1270.63|1270.13|1271.38|1270.88|1267.73|1267.23|47
1734602400000|2024-12-19 10:00:00|1270.58|1270.08|1267.63|1267.13|1271.78|1271.28|1267.18|1266.68|213
1734606000000|2024-12-19 11:00:00|1267.68|1267.18|1267.68|1267.18|1269.13|1268.63|1267.23|1266.73|79
1734609600000|2024-12-19 12:00:00|1267.78|1267.28|1269.96|1269.46|1269.96|1269.46|1266.88|1266.38|172
1734613200000|2024-12-19 13:00:00|1270.01|1269.51|1274.76|1274.26|1275.96|1275.46|1269.51|1269.01|129
1734616800000|2024-12-19 14:00:00|1274.81|1274.31|1274.56|1274.06|1276.96|1276.46|1273.36|1272.86|138
1734620400000|2024-12-19 15:00:00|1274.61|1274.11|1271.86|1271.36|1274.66|1274.16|1270.96|1270.46|153
1734681600000|2024-12-20 08:00:00|1267.76|1267.26|1262.46|1261.96|1268.86|1268.36|1260.76|1260.26|65
1734685200000|2024-12-20 09:00:00|1262.51|1262.01|1262.36|1261.86|1263.06|1262.56|1260.06|1259.56|209
1734688800000|2024-12-20 10:00:00|1262.41|1261.91|1258.46|1257.96|1264.56|1264.06|1258.31|1257.81|32
1734692400000|2024-12-20 11:00:00|1258.41|1257.91|1258.96|1258.46|1260.91|1260.41|1258.21|1257.71|51
1734696000000|2024-12-20 12:00:00|1259.01|1258.51|1258.71|1258.21|1259.36|1258.86|1257.16|1256.66|59
1734699600000|2024-12-20 13:00:00|1258.76|1258.26|1256.71|1256.21|1258.91|1258.41|1256.66|1256.16|42
1734703200000|2024-12-20 14:00:00|1256.76|1256.26|1260.91|1260.41|1262.16|1261.66|1255.51|1255.01|88
1734706800000|2024-12-20 15:00:00|1261.01|1260.51|1262.46|1261.96|1262.66|1262.16|1259.16|1258.66|133
1734940800000|2024-12-23 08:00:00|1270.01|1269.51|1263.91|1263.41|1270.01|1269.51|1263.41|1262.91|18
1734944400000|2024-12-23 09:00:00|1263.96|1263.46|1267.61|1267.11|1268.61|1268.11|1263.96|1263.46|208
1734948000000|2024-12-23 10:00:00|1267.66|1267.16|1265.56|1265.06|1267.91|1267.41|1264.91|1264.41|67
1734951600000|2024-12-23 11:00:00|1265.61|1265.11|1265.51|1265.01|1266.16|1265.66|1264.11|1263.61|23
1734955200000|2024-12-23 12:00:00|1265.56|1265.06|1267.36|1266.86|1267.36|1266.86|1263.61|1263.11|28
1734958800000|2024-12-23 13:00:00|1267.31|1266.81|1266.71|1266.21|1268.26|1267.76|1266.31|1265.81|55
1734962400000|2024-12-23 14:00:00|1266.76|1266.26|1269.71|1269.21|1269.86|1269.36|1266.16|1265.66|98
1734966000000|2024-12-23 15:00:00|1269.36|1268.86|1267.96|1267.46|1269.36|1268.86|1266.96|1266.46|66
1735286400000|2024-12-27 08:00:00|1283.5|1283|1287.11|1286.61|1287.61|1287.11|1282.65|1282.15|48
1735290000000|2024-12-27 09:00:00|1287.21|1286.71|1287.16|1286.66|1287.91|1287.41|1283.91|1283.41|147
1735293600000|2024-12-27 10:00:00|1287.21|1286.71|1287.81|1287.31|1287.91|1287.41|1285.76|1285.26|65
1735297200000|2024-12-27 11:00:00|1287.86|1287.36|1288.16|1287.66|1288.96|1288.46|1287.61|1287.11|54
1735300800000|2024-12-27 12:00:00|1288.11|1287.61|1287.66|1287.16|1289.21|1288.71|1287.51|1287.01|28
1735304400000|2024-12-27 13:00:00|1287.71|1287.21|1285.81|1285.31|1287.91|1287.41|1285.76|1285.26|40
1735308000000|2024-12-27 14:00:00|1285.86|1285.36|1288.71|1288.21|1289.21|1288.71|1284.86|1284.36|44
1735311600000|2024-12-27 15:00:00|1288.76|1288.26|1287.41|1286.91|1289.06|1288.56|1286.31|1285.81|105
1735545600000|2024-12-30 08:00:00|1288.46|1287.96|1285.11|1284.61|1288.81|1288.31|1283.51|1283.01|6
1735549200000|2024-12-30 09:00:00|1285.01|1284.51|1285.76|1285.26|1287.21|1286.71|1285.01|1284.51|12
1735552800000|2024-12-30 10:00:00|1285.61|1285.11|1286.56|1286.06|1287.16|1286.66|1285.26|1284.76|3
1735556400000|2024-12-30 11:00:00|1286.61|1286.11|1288.26|1287.76|1288.36|1287.86|1286.11|1285.61|0
1735560000000|2024-12-30 12:00:00|1288.31|1287.81|1286.94|1286.44|1289.56|1289.06|1286.14|1285.64|9
1735563600000|2024-12-30 13:00:00|1286.89|1286.39|1286.09|1285.59|1287.09|1286.59|1285.14|1284.64|9
1735567200000|2024-12-30 14:00:00|1286.14|1285.64|1287.94|1287.44|1289.49|1288.99|1286.14|1285.64|5
1735570800000|2024-12-30 15:00:00|1287.99|1287.49|1286.55|1286.05|1287.99|1287.49|1285.6|1285.1|9
1735804800000|2025-01-02 08:00:00|1305.05|1304.55|1310.45|1309.95|1312.65|1312.15|1304.75|1304.25|194
1735808400000|2025-01-02 09:00:00|1310.5|1310|1313.95|1313.45|1314.75|1314.25|1310.05|1309.55|40
1735812000000|2025-01-02 10:00:00|1313.9|1313.4|1310.2|1309.7|1313.95|1313.45|1310.15|1309.65|94
1735815600000|2025-01-02 11:00:00|1310.15|1309.65|1313.4|1312.9|1313.45|1312.95|1310.1|1309.6|12
1735819200000|2025-01-02 12:00:00|1313.35|1312.85|1315.45|1314.95|1315.6|1315.1|1311.55|1311.05|20
1735822800000|2025-01-02 13:00:00|1315.4|1314.9|1316.75|1316.25|1318.75|1318.25|1315.05|1314.55|39
1735826400000|2025-01-02 14:00:00|1316.8|1316.3|1320.05|1319.55|1320.75|1320.25|1315.2|1314.7|7
1735830000000|2025-01-02 15:00:00|1320.1|1319.6|1321.05|1320.55|1321.75|1321.25|1319.25|1318.75|28
1735891200000|2025-01-03 08:00:00|1321.6|1321.1|1314.8|1314.3|1325.4|1324.9|1314.65|1314.15|88
1735894800000|2025-01-03 09:00:00|1314.85|1314.35|1316.9|1316.4|1317.5|1317|1314.5|1314|187
1735898400000|2025-01-03 10:00:00|1316.95|1316.45|1319|1318.5|1319.05|1318.55|1316.4|1315.9|106
1735902000000|2025-01-03 11:00:00|1319.05|1318.55|1321.6|1321.1|1322.65|1322.15|1319.05|1318.55|64
1735905600000|2025-01-03 12:00:00|1321.55|1321.05|1321.75|1321.25|1322.75|1322.25|1321.4|1320.9|63
1735909200000|2025-01-03 13:00:00|1321.8|1321.3|1325.85|1325.35|1326.1|1325.6|1321.45|1320.95|142
1735912800000|2025-01-03 14:00:00|1325.9|1325.4|1325.95|1325.45|1327.65|1327.15|1324.5|1324|107
1735916400000|2025-01-03 15:00:00|1326|1325.5|1323.85|1323.35|1326.45|1325.95|1323.85|1323.35|126
1736150400000|2025-01-06 08:00:00|1327.6|1327.1|1319.55|1319.05|1328.25|1327.75|1316.05|1315.55|80
1736154000000|2025-01-06 09:00:00|1319.6|1319.1|1322.2|1321.7|1322.25|1321.75|1319.45|1318.95|94
1736157600000|2025-01-06 10:00:00|1322.25|1321.75|1322.65|1322.15|1323.35|1322.85|1320.45|1319.95|64
1736161200000|2025-01-06 11:00:00|1322.6|1322.1|1327.2|1326.7|1328.05|1327.55|1322.55|1322.05|29
1736164800000|2025-01-06 12:00:00|1327.25|1326.75|1325.91|1325.41|1328.15|1327.65|1325.86|1325.36|35
1736168400000|2025-01-06 13:00:00|1325.86|1325.36|1324.96|1324.46|1326.71|1326.21|1324.51|1324.01|69
1736172000000|2025-01-06 14:00:00|1325.01|1324.51|1326.66|1326.16|1326.96|1326.46|1321.41|1320.91|43
1736175600000|2025-01-06 15:00:00|1326.61|1326.11|1326.61|1326.11|1326.96|1326.46|1325.31|1324.81|65
1736236800000|2025-01-07 08:00:00|1323.9|1323.4|1321.64|1321.14|1325.05|1324.55|1319.35|1318.85|32
1736240400000|2025-01-07 09:00:00|1321.59|1321.09|1323.89|1323.39|1324.04|1323.54|1320.84|1320.34|5
1736244000000|2025-01-07 10:00:00|1323.94|1323.44|1321.49|1320.99|1324.24|1323.74|1320.04|1319.54|7
1736247600000|2025-01-07 11:00:00|1321.44|1320.94|1324.19|1323.69|1324.64|1324.14|1321.44|1320.94|2
1736251200000|2025-01-07 12:00:00|1324.24|1323.74|1327.31|1326.81|1327.46|1326.96|1323.64|1323.14|5
1736254800000|2025-01-07 13:00:00|1327.36|1326.86|1328.36|1327.86|1330.56|1330.06|1327.26|1326.76|5
1736258400000|2025-01-07 14:00:00|1328.31|1327.81|1327.96|1327.46|1329.71|1329.21|1326.16|1325.66|24
1736262000000|2025-01-07 15:00:00|1328.01|1327.51|1331.31|1330.81|1331.51|1331.01|1327.46|1326.96|91
1736323200000|2025-01-08 08:00:00|1340.96|1340.46|1338.64|1338.14|1341.56|1341.06|1335.66|1335.16|114
1736326800000|2025-01-08 09:00:00|1338.69|1338.19|1339.59|1339.09|1342.94|1342.44|1338.49|1337.99|93
1736330400000|2025-01-08 10:00:00|1339.54|1339.04|1336.44|1335.94|1340.04|1339.54|1335.84|1335.34|24
1736334000000|2025-01-08 11:00:00|1336.39|1335.89|1330.84|1330.34|1336.64|1336.14|1329.94|1329.44|35
1736337600000|2025-01-08 12:00:00|1330.94|1330.44|1329.37|1328.87|1331.04|1330.54|1328.24|1327.74|30
1736341200000|2025-01-08 13:00:00|1329.32|1328.82|1331.77|1331.27|1331.87|1331.37|1329.22|1328.72|24
1736344800000|2025-01-08 14:00:00|1331.72|1331.22|1330.47|1329.97|1332.97|1332.47|1328.87|1328.37|23
1736348400000|2025-01-08 15:00:00|1330.37|1329.87|1329.34|1328.84|1331.39|1330.89|1329.09|1328.59|29
1736409600000|2025-01-09 08:00:00|1332.2|1331.7|1340.5|1340|1340.55|1340.05|1331.5|1331|60
1736413200000|2025-01-09 09:00:00|1340.55|1340.05|1338.9|1338.4|1341.35|1340.85|1337.55|1337.05|44
1736416800000|2025-01-09 10:00:00|1338.85|1338.35|1338.25|1337.75|1339.05|1338.55|1337.75|1337.25|15
1736420400000|2025-01-09 11:00:00|1338.2|1337.7|1335.2|1334.7|1338.25|1337.75|1333.95|1333.45|9
1736424000000|2025-01-09 12:00:00|1335.15|1334.65|1335.62|1335.12|1336.82|1336.32|1334.87|1334.37|9
1736427600000|2025-01-09 13:00:00|1335.57|1335.07|1337.17|1336.67|1337.77|1337.27|1335.32|1334.82|24
1736431200000|2025-01-09 14:00:00|1337.22|1336.72|1339.62|1339.12|1340.17|1339.67|1336.07|1335.57|61
1736434800000|2025-01-09 15:00:00|1339.67|1339.17|1339.49|1338.99|1339.94|1339.44|1338.84|1338.34|37
1736496000000|2025-01-10 08:00:00|1342.04|1341.54|1343.53|1343.03|1344.18|1343.68|1337.79|1337.29|22
1736499600000|2025-01-10 09:00:00|1343.48|1342.98|1344.83|1344.33|1345.38|1344.88|1342.58|1342.08|97
1736503200000|2025-01-10 10:00:00|1344.88|1344.38|1345.58|1345.08|1347.03|1346.53|1344.78|1344.28|42
1736506800000|2025-01-10 11:00:00|1345.63|1345.13|1347.03|1346.53|1348.53|1348.03|1345.43|1344.93|6
1736510400000|2025-01-10 12:00:00|1346.93|1346.43|1347.61|1347.11|1347.71|1347.21|1345.93|1345.43|5
1736514000000|2025-01-10 13:00:00|1347.56|1347.06|1349.01|1348.51|1350.96|1350.46|1344.81|1344.31|17
1736517600000|2025-01-10 14:00:00|1349.11|1348.61|1348.71|1348.21|1351.41|1350.91|1348.01|1347.51|29
1736521200000|2025-01-10 15:00:00|1348.66|1348.16|1346.46|1345.96|1348.66|1348.16|1345.31|1344.81|20
1736755200000|2025-01-13 08:00:00|1350.96|1350.46|1346.36|1345.86|1351.26|1350.76|1345.81|1345.31|139
1736758800000|2025-01-13 09:00:00|1346.41|1345.91|1338.91|1338.41|1346.46|1345.96|1338.71|1338.21|138
1736762400000|2025-01-13 10:00:00|1338.86|1338.36|1345.01|1344.51|1345.01|1344.51|1338.86|1338.36|170
1736766000000|2025-01-13 11:00:00|1344.96|1344.46|1344.51|1344.01|1345.86|1345.36|1343.21|1342.71|2414
1736769600000|2025-01-13 12:00:00|1344.56|1344.06|1343.79|1343.29|1344.86|1344.36|1343.46|1342.96|33
1736773200000|2025-01-13 13:00:00|1343.84|1343.34|1344.09|1343.59|1345.39|1344.89|1343.19|1342.69|32
1736776800000|2025-01-13 14:00:00|1344.14|1343.64|1348.54|1348.04|1348.84|1348.34|1342.94|1342.44|95
1736780400000|2025-01-13 15:00:00|1348.49|1347.99|1351.23|1350.73|1351.28|1350.78|1348.49|1347.99|153
1736841600000|2025-01-14 08:00:00|1352.1|1351.6|1359.77|1359.27|1359.92|1359.42|1350.35|1349.85|181
1736845200000|2025-01-14 09:00:00|1359.72|1359.22|1359.57|1359.07|1361.67|1361.17|1359.57|1359.07|250
1736848800000|2025-01-14 10:00:00|1359.62|1359.12|1358.72|1358.22|1360.22|1359.72|1357.72|1357.22|1931
1736852400000|2025-01-14 11:00:00|1358.67|1358.17|1359.02|1358.52|1360.27|1359.77|1357.97|1357.47|89
1736856000000|2025-01-14 12:00:00|1358.97|1358.47|1357.88|1357.38|1359.02|1358.52|1356.42|1355.92|281
1736859600000|2025-01-14 13:00:00|1357.83|1357.33|1356.68|1356.18|1357.98|1357.48|1354.88|1354.38|620
1736863200000|2025-01-14 14:00:00|1356.73|1356.23|1352.13|1351.63|1357.03|1356.53|1351.83|1351.33|417
1736866800000|2025-01-14 15:00:00|1352.18|1351.68|1352.44|1351.94|1352.54|1352.04|1350.98|1350.48|227
1736928000000|2025-01-15 08:00:00|1359.05|1358.55|1355.43|1354.93|1359.65|1359.15|1355.38|1354.88|1160
1736931600000|2025-01-15 09:00:00|1355.38|1354.88|1356.23|1355.73|1356.53|1356.03|1354.43|1353.93|16
1736935200000|2025-01-15 10:00:00|1356.18|1355.68|1356.68|1356.18|1358.23|1357.73|1356.03|1355.53|8
1736938800000|2025-01-15 11:00:00|1356.63|1356.13|1357.03|1356.53|1357.63|1357.13|1356.03|1355.53|6
1736942400000|2025-01-15 12:00:00|1357.13|1356.63|1356.01|1355.51|1358.31|1357.81|1356.01|1355.51|1472
1736946000000|2025-01-15 13:00:00|1355.96|1355.46|1360.11|1359.61|1360.26|1359.76|1355.61|1355.11|88
1736949600000|2025-01-15 14:00:00|1360.16|1359.66|1361.96|1361.46|1362.16|1361.66|1358.11|1357.61|155
1736953200000|2025-01-15 15:00:00|1361.86|1361.36|1363.04|1362.54|1363.94|1363.44|1361.11|1360.61|61
1737014400000|2025-01-16 08:00:00|1363.6|1363.1|1363.65|1363.15|1368.25|1367.75|1363.1|1362.6|547
1737018000000|2025-01-16 09:00:00|1363.7|1363.2|1365.85|1365.35|1366.55|1366.05|1363.6|1363.1|0
1737021600000|2025-01-16 10:00:00|1365.9|1365.4|1365.6|1365.1|1367.35|1366.85|1364.8|1364.3|0
1737025200000|2025-01-16 11:00:00|1365.65|1365.15|1361.95|1361.45|1366.2|1365.7|1361|1360.5|5
1737028800000|2025-01-16 12:00:00|1362.05|1361.55|1360.77|1360.27|1362.1|1361.6|1359.5|1359|0
1737032400000|2025-01-16 13:00:00|1361.17|1360.67|1360.87|1360.37|1361.17|1360.67|1359.17|1358.67|44
1737036000000|2025-01-16 14:00:00|1360.92|1360.42|1361.52|1361.02|1362.32|1361.82|1358.62|1358.12|50
1737039600000|2025-01-16 15:00:00|1361.57|1361.07|1359.67|1359.17|1361.57|1361.07|1359.12|1358.62|86
1737100800000|2025-01-17 08:00:00|1364.65|1364.15|1365.9|1365.4|1367.15|1366.65|1364.65|1364.15|51
1737104400000|2025-01-17 09:00:00|1365.95|1365.45|1365.65|1365.15|1367.15|1366.65|1364.3|1363.8|34
1737108000000|2025-01-17 10:00:00|1365.7|1365.2|1368.25|1367.75|1368.55|1368.05|1365.65|1365.15|23
1737111600000|2025-01-17 11:00:00|1368.35|1367.85|1370.55|1370.05|1370.95|1370.45|1368.05|1367.55|11
1737115200000|2025-01-17 12:00:00|1370.6|1370.1|1367.5|1367|1370.6|1370.1|1364.3|1363.8|25
1737118800000|2025-01-17 13:00:00|1367.45|1366.95|1366.4|1365.9|1369.45|1368.95|1365.1|1364.6|47
1737122400000|2025-01-17 14:00:00|1366.35|1365.85|1369.3|1368.8|1369.45|1368.95|1365.25|1364.75|19
1737126000000|2025-01-17 15:00:00|1369.25|1368.75|1369.05|1368.55|1370.5|1370|1369|1368.5|96
1737360000000|2025-01-20 08:00:00|1369|1368.5|1369.3|1368.8|1370.25|1369.75|1367.6|1367.1|249
1737363600000|2025-01-20 09:00:00|1369.35|1368.85|1367.25|1366.75|1370.6|1370.1|1367.25|1366.75|111
1737367200000|2025-01-20 10:00:00|1367.3|1366.8|1367.2|1366.7|1367.55|1367.05|1366.2|1365.7|198
1737370800000|2025-01-20 11:00:00|1367.25|1366.75|1368.55|1368.05|1368.75|1368.25|1367.25|1366.75|18
1737374400000|2025-01-20 12:00:00|1368.6|1368.1|1368.95|1368.45|1369.95|1369.45|1368.4|1367.9|185
1737378000000|2025-01-20 13:00:00|1368.9|1368.4|1368.05|1367.55|1369.85|1369.35|1367.95|1367.45|109
1737381600000|2025-01-20 14:00:00|1368.15|1367.65|1367.85|1367.35|1368.6|1368.1|1365.9|1365.4|151
1737385200000|2025-01-20 15:00:00|1367.9|1367.4|1368.55|1368.05|1368.65|1368.15|1367|1366.5|143
1737446400000|2025-01-21 08:00:00|1362.1|1361.6|1362.8|1362.3|1364.35|1363.85|1359.85|1359.35|116
1737450000000|2025-01-21 09:00:00|1362.9|1362.4|1361.2|1360.7|1364.25|1363.75|1360.45|1359.95|59
1737453600000|2025-01-21 10:00:00|1361.15|1360.65|1357.95|1357.45|1361.7|1361.2|1357.9|1357.4|257
1737457200000|2025-01-21 11:00:00|1357.85|1357.35|1355.15|1354.65|1358.65|1358.15|1354.1|1353.6|241
1737460800000|2025-01-21 12:00:00|1355.2|1354.7|1356.1|1355.6|1356.4|1355.9|1354.55|1354.05|138
1737464400000|2025-01-21 13:00:00|1356.05|1355.55|1353.85|1353.35|1356.25|1355.75|1353.8|1353.3|154
1737468000000|2025-01-21 14:00:00|1353.8|1353.3|1353.85|1353.35|1356.2|1355.7|1352.25|1351.75|148
1737471600000|2025-01-21 15:00:00|1353.8|1353.3|1355.25|1354.75|1355.25|1354.75|1352.45|1351.95|109
1737532800000|2025-01-22 08:00:00|1359.05|1358.55|1364.78|1364.28|1367.3|1366.8|1358.4|1357.9|59
1737536400000|2025-01-22 09:00:00|1364.83|1364.33|1364.78|1364.28|1368.18|1367.68|1364.18|1363.68|16
1737540000000|2025-01-22 10:00:00|1364.83|1364.33|1364.93|1364.43|1365.83|1365.33|1364.58|1364.08|2
1737543600000|2025-01-22 11:00:00|1364.38|1363.88|1364.03|1363.53|1366.23|1365.73|1363.98|1363.48|42
1737547200000|2025-01-22 12:00:00|1364.08|1363.58|1363.04|1362.54|1364.48|1363.98|1362.94|1362.44|7
1737550800000|2025-01-22 13:00:00|1363.09|1362.59|1361.89|1361.39|1363.69|1363.19|1360.99|1360.49|70
1737554400000|2025-01-22 14:00:00|1361.99|1361.49|1357.59|1357.09|1362.19|1361.69|1357.54|1357.04|150
1737558000000|2025-01-22 15:00:00|1357.54|1357.04|1358.03|1357.53|1358.74|1358.24|1357.04|1356.54|28
1737619200000|2025-01-23 08:00:00|1363.25|1362.75|1365|1364.5|1366.5|1366|1362.4|1361.9|38
1737622800000|2025-01-23 09:00:00|1364.95|1364.45|1365.65|1365.15|1366.6|1366.1|1364.5|1364|27
1737626400000|2025-01-23 10:00:00|1365.7|1365.2|1369.4|1368.9|1369.7|1369.2|1365.2|1364.7|8
1737630000000|2025-01-23 11:00:00|1369.35|1368.85|1370.6|1370.1|1372.1|1371.6|1368.75|1368.25|68
1737633600000|2025-01-23 12:00:00|1370.55|1370.05|1369.75|1369.25|1370.75|1370.25|1369.4|1368.9|5
1737637200000|2025-01-23 13:00:00|1369.8|1369.3|1370.95|1370.45|1371.2|1370.7|1368.75|1368.25|1
1737640800000|2025-01-23 14:00:00|1371|1370.5|1369.65|1369.15|1371.3|1370.8|1367.85|1367.35|18
1737644400000|2025-01-23 15:00:00|1369.7|1369.2|1371.81|1371.31|1371.86|1371.36|1369.25|1368.75|36
1737705600000|2025-01-24 08:00:00|1374.75|1374.25|1365.64|1365.14|1376.25|1375.75|1365.14|1364.64|131
1737709200000|2025-01-24 09:00:00|1365.84|1365.34|1365.74|1365.24|1366.19|1365.69|1363.24|1362.74|42
1737712800000|2025-01-24 10:00:00|1365.69|1365.19|1366.34|1365.84|1366.49|1365.99|1364.69|1364.19|3
1737716400000|2025-01-24 11:00:00|1366.39|1365.89|1366.64|1366.14|1368.64|1368.14|1366.39|1365.89|3
1737720000000|2025-01-24 12:00:00|1366.59|1366.09|1366.29|1365.79|1368.49|1367.99|1366.09|1365.59|93
1737723600000|2025-01-24 13:00:00|1366.34|1365.84|1363.39|1362.89|1366.39|1365.89|1363.19|1362.69|75
1737727200000|2025-01-24 14:00:00|1363.34|1362.84|1358.99|1358.49|1363.69|1363.19|1358.14|1357.64|36
1737730800000|2025-01-24 15:00:00|1358.94|1358.44|1355.64|1355.14|1359.09|1358.59|1355.29|1354.79|47
1737964800000|2025-01-27 08:00:00|1347.4|1346.9|1349.49|1348.99|1349.49|1348.99|1346.45|1345.95|120
1737968400000|2025-01-27 09:00:00|1349.44|1348.94|1351.84|1351.34|1352.29|1351.79|1349.19|1348.69|33
1737972000000|2025-01-27 10:00:00|1351.89|1351.39|1347.69|1347.19|1352.94|1352.44|1347.59|1347.09|68
1737975600000|2025-01-27 11:00:00|1347.74|1347.24|1347.29|1346.79|1348.39|1347.89|1345.84|1345.34|9
1737979200000|2025-01-27 12:00:00|1347.24|1346.74|1347.98|1347.48|1350.09|1349.59|1347.24|1346.74|11
1737982800000|2025-01-27 13:00:00|1348.13|1347.63|1349.03|1348.53|1350.53|1350.03|1347.88|1347.38|65
1737986400000|2025-01-27 14:00:00|1348.98|1348.48|1351.73|1351.23|1351.98|1351.48|1347.48|1346.98|24
1737990000000|2025-01-27 15:00:00|1351.68|1351.18|1353.36|1352.86|1354.66|1354.16|1351.68|1351.18|18
1738051200000|2025-01-28 08:00:00|1354.55|1354.05|1357.35|1356.85|1357.35|1356.85|1351.45|1350.95|17
1738054800000|2025-01-28 09:00:00|1357.4|1356.9|1357.5|1357|1359.3|1358.8|1356.15|1355.65|35
1738058400000|2025-01-28 10:00:00|1357.45|1356.95|1359.8|1359.3|1359.95|1359.45|1356.9|1356.4|12
1738062000000|2025-01-28 11:00:00|1359.85|1359.35|1360.75|1360.25|1361.3|1360.8|1359.75|1359.25|23
1738065600000|2025-01-28 12:00:00|1360.8|1360.3|1361.98|1361.48|1362.03|1361.53|1359.75|1359.25|47
1738069200000|2025-01-28 13:00:00|1362.03|1361.53|1364.73|1364.23|1366.03|1365.53|1361.43|1360.93|44
1738072800000|2025-01-28 14:00:00|1364.78|1364.28|1363.83|1363.33|1367.83|1367.33|1363.58|1363.08|46
1738076400000|2025-01-28 15:00:00|1363.88|1363.38|1362.41|1361.91|1363.88|1363.38|1361.96|1361.46|138
1738137600000|2025-01-29 08:00:00|1365.9|1365.4|1363.7|1363.2|1366.5|1366|1362.15|1361.65|71
1738141200000|2025-01-29 09:00:00|1363.8|1363.3|1361.25|1360.75|1364.55|1364.05|1361.2|1360.7|46
1738144800000|2025-01-29 10:00:00|1361.3|1360.8|1365.15|1364.65|1365.45|1364.95|1361.3|1360.8|3
1738148400000|2025-01-29 11:00:00|1365.1|1364.6|1366.35|1365.85|1366.65|1366.15|1364.65|1364.15|15
1738152000000|2025-01-29 12:00:00|1366.3|1365.8|1367.86|1367.36|1368.16|1367.66|1366.15|1365.65|9
1738155600000|2025-01-29 13:00:00|1367.91|1367.41|1368.61|1368.11|1370.86|1370.36|1367.76|1367.26|48
1738159200000|2025-01-29 14:00:00|1368.56|1368.06|1371.41|1370.91|1371.41|1370.91|1367.76|1367.26|7
1738162800000|2025-01-29 15:00:00|1371.46|1370.96|1371.1|1370.6|1373.06|1372.56|1371.05|1370.55|42
1738224000000|2025-01-30 08:00:00|1374.2|1373.7|1374.25|1373.75|1376.7|1376.2|1372.7|1372.2|40
1738227600000|2025-01-30 09:00:00|1374.2|1373.7|1373.9|1373.4|1375.4|1374.9|1372.7|1372.2|18
1738231200000|2025-01-30 10:00:00|1373.85|1373.35|1379.5|1379|1380|1379.5|1373.7|1373.2|29
1738234800000|2025-01-30 11:00:00|1379.45|1378.95|1376.55|1376.05|1379.5|1379|1376.4|1375.9|53
1738238400000|2025-01-30 12:00:00|1376.7|1376.2|1375.5|1375|1376.8|1376.3|1374.25|1373.75|6
1738242000000|2025-01-30 13:00:00|1375.55|1375.05|1375.8|1375.3|1376.3|1375.8|1374.05|1373.55|5
1738245600000|2025-01-30 14:00:00|1375.75|1375.25|1374.65|1374.15|1378.35|1377.85|1373.85|1373.35|8
1738249200000|2025-01-30 15:00:00|1374.7|1374.2|1379|1378.5|1379.75|1379.25|1374.25|1373.75|25
1738310400000|2025-01-31 08:00:00|1377.05|1376.55|1375.65|1375.15|1380.15|1379.65|1373.65|1373.15|37
1738314000000|2025-01-31 09:00:00|1375.7|1375.2|1375.75|1375.25|1378.05|1377.55|1374.2|1373.7|38
1738317600000|2025-01-31 10:00:00|1375.7|1375.2|1374.3|1373.8|1375.85|1375.35|1373.15|1372.65|4
1738321200000|2025-01-31 11:00:00|1374.35|1373.85|1375.35|1374.85|1375.35|1374.85|1373.35|1372.85|1
1738324800000|2025-01-31 12:00:00|1375.4|1374.9|1379.55|1379.05|1379.8|1379.3|1375.3|1374.8|2
1738328400000|2025-01-31 13:00:00|1379.6|1379.1|1378.75|1378.25|1380.25|1379.75|1378.1|1377.6|4
1738332000000|2025-01-31 14:00:00|1378.7|1378.2|1371.95|1371.45|1380.2|1379.7|1371.65|1371.15|7
1738335600000|2025-01-31 15:00:00|1371.9|1371.4|1375.6|1375.1|1375.8|1375.3|1371.8|1371.3|50
1738569600000|2025-02-03 08:00:00|1353.2|1352.7|1363.1|1362.6|1363.15|1362.65|1352.85|1352.35|189
1738573200000|2025-02-03 09:00:00|1363.15|1362.65|1359.1|1358.6|1363.65|1363.15|1359|1358.5|56
1738576800000|2025-02-03 10:00:00|1359.15|1358.65|1360.65|1360.15|1361.25|1360.75|1359|1358.5|16
1738580400000|2025-02-03 11:00:00|1360.55|1360.05|1360.25|1359.75|1364.25|1363.75|1360.2|1359.7|79
1738584000000|2025-02-03 12:00:00|1360.35|1359.85|1359.85|1359.35|1361.7|1361.2|1359.55|1359.05|16
1738587600000|2025-02-03 13:00:00|1359.8|1359.3|1358.85|1358.35|1361.65|1361.15|1358.75|1358.25|11
1738591200000|2025-02-03 14:00:00|1358.9|1358.4|1357.35|1356.85|1359.85|1359.35|1355.35|1354.85|53
1738594800000|2025-02-03 15:00:00|1357.4|1356.9|1356.35|1355.85|1358.3|1357.8|1355.95|1355.45|32
1738656000000|2025-02-04 08:00:00|1361.85|1361.35|1354.85|1354.35|1361.85|1361.35|1353.3|1352.8|53
1738659600000|2025-02-04 09:00:00|1354.95|1354.45|1356.75|1356.25|1357.6|1357.1|1354.45|1353.95|23
1738663200000|2025-02-04 10:00:00|1356.65|1356.15|1356.35|1355.85|1356.95|1356.45|1355.35|1354.85|5
1738666800000|2025-02-04 11:00:00|1356.3|1355.8|1357.05|1356.55|1357.15|1356.65|1354.55|1354.05|5
1738670400000|2025-02-04 12:00:00|1357.1|1356.6|1360.2|1359.7|1360.35|1359.85|1356.8|1356.3|32
1738674000000|2025-02-04 13:00:00|1360.15|1359.65|1359.35|1358.85|1361.65|1361.15|1358.35|1357.85|11
1738677600000|2025-02-04 14:00:00|1359.3|1358.8|1368.35|1367.85|1368.45|1367.95|1356.7|1356.2|32
1738681200000|2025-02-04 15:00:00|1368.4|1367.9|1370.7|1370.2|1371.05|1370.55|1367.55|1367.05|74
1738742400000|2025-02-05 08:00:00|1377.6|1377.1|1375.15|1374.65|1380.5|1380|1373.2|1372.7|93
1738746000000|2025-02-05 09:00:00|1375.35|1374.85|1370.85|1370.35|1380.5|1380|1370.85|1370.35|85
1738749600000|2025-02-05 10:00:00|1370.75|1370.25|1367.35|1366.85|1370.75|1370.25|1362.15|1361.65|13
1738753200000|2025-02-05 11:00:00|1367.4|1366.9|1364.35|1363.85|1367.75|1367.25|1363.45|1362.95|9
1738756800000|2025-02-05 12:00:00|1364.4|1363.9|1364.3|1363.8|1365.95|1365.45|1360.85|1360.35|9
1738760400000|2025-02-05 13:00:00|1364.35|1363.85|1364.9|1364.4|1369.15|1368.65|1364.35|1363.85|10
1738764000000|2025-02-05 14:00:00|1364.85|1364.35|1363.3|1362.8|1367.15|1366.65|1363.15|1362.65|38
1738767600000|2025-02-05 15:00:00|1363.35|1362.85|1362|1361.5|1363.5|1363|1360.55|1360.05|55
1738828800000|2025-02-06 08:00:00|1378.5|1378|1374.35|1373.85|1378.5|1378|1373.05|1372.55|40
1738832400000|2025-02-06 09:00:00|1374.45|1373.95|1374.95|1374.45|1377.15|1376.65|1373.85|1373.35|8
1738836000000|2025-02-06 10:00:00|1375|1374.5|1372.95|1372.45|1375.75|1375.25|1371.45|1370.95|1
1738839600000|2025-02-06 11:00:00|1373.05|1372.55|1368.65|1368.15|1373.85|1373.35|1366.95|1366.45|39
1738843200000|2025-02-06 12:00:00|1368.7|1368.2|1367.95|1367.45|1370.35|1369.85|1366.85|1366.35|3
1738846800000|2025-02-06 13:00:00|1367.9|1367.4|1368.25|1367.75|1370.05|1369.55|1367.55|1367.05|4
1738850400000|2025-02-06 14:00:00|1368.15|1367.65|1364.75|1364.25|1372.05|1371.55|1364.65|1364.15|3
1738854000000|2025-02-06 15:00:00|1364.8|1364.3|1360.7|1360.2|1365.8|1365.3|1360.05|1359.55|12
1738915200000|2025-02-07 08:00:00|1352.5|1352|1351.2|1350.7|1354.35|1353.85|1348.65|1348.15|307
1738918800000|2025-02-07 09:00:00|1351.25|1350.75|1348.95|1348.45|1351.75|1351.25|1348.25|1347.75|119
1738922400000|2025-02-07 10:00:00|1349|1348.5|1351.15|1350.65|1351.45|1350.95|1348.15|1347.65|20
1738926000000|2025-02-07 11:00:00|1351.25|1350.75|1350.95|1350.45|1353.45|1352.95|1350.65|1350.15|2
1738929600000|2025-02-07 12:00:00|1351.05|1350.55|1352.15|1351.65|1352.35|1351.85|1350.15|1349.65|6
1738933200000|2025-02-07 13:00:00|1352.25|1351.75|1349.5|1349|1352.65|1352.15|1349.45|1348.95|3
1738936800000|2025-02-07 14:00:00|1349.55|1349.05|1350.85|1350.35|1351.75|1351.25|1345.6|1345.1|43
1738940400000|2025-02-07 15:00:00|1350.75|1350.25|1346.8|1346.3|1350.75|1350.25|1345.2|1344.7|48
1739174400000|2025-02-10 08:00:00|1350|1349.5|1355.2|1354.7|1358.35|1357.85|1349.45|1348.95|63
1739178000000|2025-02-10 09:00:00|1355.15|1354.65|1353.45|1352.95|1355.35|1354.85|1351.55|1351.05|29
1739181600000|2025-02-10 10:00:00|1353.5|1353|1355.25|1354.75|1355.75|1355.25|1352.4|1351.9|4
1739185200000|2025-02-10 11:00:00|1355.2|1354.7|1354.7|1354.2|1355.55|1355.05|1353.85|1353.35|4
1739188800000|2025-02-10 12:00:00|1354.65|1354.15|1355.35|1354.85|1355.85|1355.35|1354.05|1353.55|4
1739192400000|2025-02-10 13:00:00|1355.4|1354.9|1354.1|1353.6|1356.55|1356.05|1353.45|1352.95|6
1739196000000|2025-02-10 14:00:00|1354.05|1353.55|1352.85|1352.35|1355.1|1354.6|1352.25|1351.75|5
1739199600000|2025-02-10 15:00:00|1352.8|1352.3|1353.2|1352.7|1354.8|1354.3|1352.05|1351.55|20
1739260800000|2025-02-11 08:00:00|1356.15|1355.65|1362.15|1361.65|1362.35|1361.85|1356.15|1355.65|41
1739264400000|2025-02-11 09:00:00|1362.25|1361.75|1362.25|1361.75|1363.6|1363.1|1358.45|1357.95|7
1739268000000|2025-02-11 10:00:00|1362.35|1361.85|1364.15|1363.65|1364.35|1363.85|1361.55|1361.05|28
1739271600000|2025-02-11 11:00:00|1364.1|1363.6|1362.85|1362.35|1365.35|1364.85|1362.15|1361.65|89
1739275200000|2025-02-11 12:00:00|1362.95|1362.45|1365.15|1364.65|1365.65|1365.15|1362.45|1361.95|81
1739278800000|2025-02-11 13:00:00|1365.2|1364.7|1365.35|1364.85|1367.65|1367.15|1364.65|1364.15|75
1739282400000|2025-02-11 14:00:00|1365.3|1364.8|1365.75|1365.25|1367.15|1366.65|1362.75|1362.25|10
1739286000000|2025-02-11 15:00:00|1365.6|1365.1|1368.15|1367.65|1368.55|1368.05|1364.5|1364|44
1739347200000|2025-02-12 08:00:00|1353.05|1352.55|1349.95|1349.45|1362.9|1362.4|1346.95|1346.45|141
1739350800000|2025-02-12 09:00:00|1350|1349.5|1350.65|1350.15|1351.1|1350.6|1347.55|1347.05|63
1739354400000|2025-02-12 10:00:00|1350.7|1350.2|1346.65|1346.15|1350.7|1350.2|1346.65|1346.15|13
1739358000000|2025-02-12 11:00:00|1346.6|1346.1|1346.15|1345.65|1346.75|1346.25|1345.05|1344.55|16
1739361600000|2025-02-12 12:00:00|1346.2|1345.7|1343.65|1343.15|1346.35|1345.85|1341.55|1341.05|29
1739365200000|2025-02-12 13:00:00|1343.7|1343.2|1342.05|1341.55|1347.6|1347.1|1341.45|1340.95|41
1739368800000|2025-02-12 14:00:00|1342|1341.5|1344.9|1344.4|1346.15|1345.65|1341.45|1340.95|56
1739372400000|2025-02-12 15:00:00|1344.85|1344.35|1340.5|1340|1345.8|1345.3|1340.25|1339.75|59
1739433600000|2025-02-13 08:00:00|1337.2|1336.7|1335.76|1335.26|1338.35|1337.85|1330.6|1330.1|128
1739437200000|2025-02-13 09:00:00|1335.71|1335.21|1343.01|1342.51|1343.66|1343.16|1335.71|1335.21|26
1739440800000|2025-02-13 10:00:00|1342.96|1342.46|1342.16|1341.66|1343.36|1342.86|1341.31|1340.81|11
1739444400000|2025-02-13 11:00:00|1342.26|1341.76|1339.56|1339.06|1343.16|1342.66|1337.41|1336.91|14
1739448000000|2025-02-13 12:00:00|1339.61|1339.11|1340.44|1339.94|1341.94|1341.44|1339.56|1339.06|3
1739451600000|2025-02-13 13:00:00|1340.34|1339.84|1338.64|1338.14|1341.24|1340.74|1337.54|1337.04|6
1739455200000|2025-02-13 14:00:00|1338.59|1338.09|1341.49|1340.99|1341.59|1341.09|1337.34|1336.84|9
1739458800000|2025-02-13 15:00:00|1341.54|1341.04|1340.53|1340.03|1342.84|1342.34|1340.23|1339.73|12
1739520000000|2025-02-14 08:00:00|1335.5|1335|1347.83|1347.33|1348.43|1347.93|1335.5|1335|24
1739523600000|2025-02-14 09:00:00|1347.88|1347.38|1349.58|1349.08|1350.63|1350.13|1347.43|1346.93|25
1739527200000|2025-02-14 10:00:00|1349.63|1349.13|1345.43|1344.93|1350.43|1349.93|1344.58|1344.08|3
1739530800000|2025-02-14 11:00:00|1345.38|1344.88|1347.93|1347.43|1348.03|1347.53|1343.83|1343.33|5
1739534400000|2025-02-14 12:00:00|1347.98|1347.48|1347.64|1347.14|1350.19|1349.69|1345.93|1345.43|5
1739538000000|2025-02-14 13:00:00|1347.59|1347.09|1346.99|1346.49|1348.89|1348.39|1346.79|1346.29|32
1739541600000|2025-02-14 14:00:00|1347.04|1346.54|1350.39|1349.89|1351.39|1350.89|1345.69|1345.19|16
1739545200000|2025-02-14 15:00:00|1350.34|1349.84|1343.94|1343.44|1350.34|1349.84|1343.94|1343.44|491
1739779200000|2025-02-17 08:00:00|1350.4|1349.9|1349.76|1349.26|1350.85|1350.35|1346.35|1345.85|1
1739782800000|2025-02-17 09:00:00|1349.81|1349.31|1355.51|1355.01|1355.66|1355.16|1349.46|1348.96|337
1739786400000|2025-02-17 10:00:00|1355.46|1354.96|1355.76|1355.26|1357.56|1357.06|1354.51|1354.01|6
1739790000000|2025-02-17 11:00:00|1355.66|1355.16|1355.86|1355.36|1356.91|1356.41|1352.91|1352.41|2463
1739793600000|2025-02-17 12:00:00|1355.91|1355.41|1353.95|1353.45|1355.91|1355.41|1353.35|1352.85|3
1739797200000|2025-02-17 13:00:00|1354|1353.5|1354.3|1353.8|1355.45|1354.95|1353.35|1352.85|1
1739800800000|2025-02-17 14:00:00|1354.25|1353.75|1354.55|1354.05|1355.25|1354.75|1353.5|1353|280
1739804400000|2025-02-17 15:00:00|1354.6|1354.1|1352.98|1352.48|1354.75|1354.25|1352.68|1352.18|1233
1739865600000|2025-02-18 08:00:00|1356.68|1356.18|1355.17|1354.67|1357.78|1357.28|1352.98|1352.48|545
1739869200000|2025-02-18 09:00:00|1355.22|1354.72|1350.87|1350.37|1355.77|1355.27|1350.82|1350.32|555
1739872800000|2025-02-18 10:00:00|1350.92|1350.42|1353.52|1353.02|1355.02|1354.52|1350.32|1349.82|463
1739876400000|2025-02-18 11:00:00|1353.47|1352.97|1351.77|1351.27|1354.07|1353.57|1351.22|1350.72|114
1739880000000|2025-02-18 12:00:00|1351.97|1351.47|1351.88|1351.38|1353.08|1352.58|1351.08|1350.58|0
1739883600000|2025-02-18 13:00:00|1351.93|1351.43|1347.98|1347.48|1352.23|1351.73|1347.38|1346.88|273
1739887200000|2025-02-18 14:00:00|1348.03|1347.53|1348.38|1347.88|1348.88|1348.38|1346.53|1346.03|90
1739890800000|2025-02-18 15:00:00|1348.43|1347.93|1351.62|1351.12|1352.47|1351.97|1348.38|1347.88|76
1739952000000|2025-02-19 08:00:00|1366.7|1366.2|1364.56|1364.06|1368|1367.5|1363.15|1362.65|874
1739955600000|2025-02-19 09:00:00|1364.61|1364.11|1366.01|1365.51|1366.81|1366.31|1364.26|1363.76|3314
1739959200000|2025-02-19 10:00:00|1366.06|1365.56|1363.46|1362.96|1366.21|1365.71|1362.56|1362.06|643
1739962800000|2025-02-19 11:00:00|1363.51|1363.01|1362.66|1362.16|1363.61|1363.11|1361.46|1360.96|655
1739966400000|2025-02-19 12:00:00|1362.71|1362.21|1363.77|1363.27|1363.82|1363.32|1362.26|1361.76|275
1739970000000|2025-02-19 13:00:00|1363.72|1363.22|1362.62|1362.12|1363.77|1363.27|1361.67|1361.17|307
1739973600000|2025-02-19 14:00:00|1362.57|1362.07|1362.22|1361.72|1364.77|1364.27|1360.82|1360.32|368
1739977200000|2025-02-19 15:00:00|1362.27|1361.77|1364.79|1364.29|1366.49|1365.99|1361.12|1360.62|1217
1740038400000|2025-02-20 08:00:00|1363.55|1363.05|1362.35|1361.85|1366.45|1365.95|1358.65|1358.15|217
1740042000000|2025-02-20 09:00:00|1362.4|1361.9|1363.65|1363.15|1364.2|1363.7|1361.65|1361.15|37
1740045600000|2025-02-20 10:00:00|1363.6|1363.1|1363.8|1363.3|1363.9|1363.4|1362.4|1361.9|24
1740049200000|2025-02-20 11:00:00|1363.75|1363.25|1361.9|1361.4|1365.3|1364.8|1361.8|1361.3|19
1740052800000|2025-02-20 12:00:00|1361.85|1361.35|1361.88|1361.38|1363.55|1363.05|1361.5|1361|79
1740056400000|2025-02-20 13:00:00|1361.83|1361.33|1362.23|1361.73|1364.23|1363.73|1361.58|1361.08|19
1740060000000|2025-02-20 14:00:00|1362.28|1361.78|1364.63|1364.13|1366.53|1366.03|1362.08|1361.58|19
1740063600000|2025-02-20 15:00:00|1364.58|1364.08|1361.35|1360.85|1364.58|1364.08|1360.6|1360.1|89
1740124800000|2025-02-21 08:00:00|1368.95|1368.45|1369.77|1369.27|1372.15|1371.65|1368.65|1368.15|199
1740128400000|2025-02-21 09:00:00|1369.92|1369.42|1372.47|1371.97|1373.77|1373.27|1368.32|1367.82|184
1740132000000|2025-02-21 10:00:00|1372.42|1371.92|1373.37|1372.87|1374.22|1373.72|1371.97|1371.47|37
1740135600000|2025-02-21 11:00:00|1373.32|1372.82|1372.07|1371.57|1374.42|1373.92|1369.72|1369.22|86
1740139200000|2025-02-21 12:00:00|1372.12|1371.62|1374.08|1373.58|1375.33|1374.83|1371.82|1371.32|39
1740142800000|2025-02-21 13:00:00|1374.03|1373.53|1376.93|1376.43|1378.53|1378.03|1373.53|1373.03|50
1740146400000|2025-02-21 14:00:00|1376.88|1376.38|1369.03|1368.53|1376.88|1376.38|1367.88|1367.38|24
1740150000000|2025-02-21 15:00:00|1368.58|1368.08|1369.12|1368.62|1369.93|1369.43|1366.63|1366.13|131
1740384000000|2025-02-24 08:00:00|1373.55|1373.05|1370.69|1370.19|1373.8|1373.3|1367.55|1367.05|97
1740387600000|2025-02-24 09:00:00|1370.64|1370.14|1375.24|1374.74|1376.54|1376.04|1370.34|1369.84|116
1740391200000|2025-02-24 10:00:00|1375.29|1374.79|1376.49|1375.99|1380.14|1379.64|1375.29|1374.79|73
1740394800000|2025-02-24 11:00:00|1376.39|1375.89|1374.49|1373.99|1376.49|1375.99|1373.09|1372.59|110
1740398400000|2025-02-24 12:00:00|1374.44|1373.94|1373.35|1372.85|1374.49|1373.99|1372.34|1371.84|36
1740402000000|2025-02-24 13:00:00|1373.3|1372.8|1373.8|1373.3|1374.9|1374.4|1373.15|1372.65|34
1740405600000|2025-02-24 14:00:00|1373.75|1373.25|1370.35|1369.85|1374.55|1374.05|1369.6|1369.1|46
1740409200000|2025-02-24 15:00:00|1370.4|1369.9|1368.91|1368.41|1371.4|1370.9|1368.2|1367.7|172
1740470400000|2025-02-25 08:00:00|1372.45|1371.95|1368.29|1367.79|1379.75|1379.25|1368.29|1367.79|50
1740474000000|2025-02-25 09:00:00|1368.34|1367.84|1369.34|1368.84|1371.84|1371.34|1367.54|1367.04|42
1740477600000|2025-02-25 10:00:00|1369.29|1368.79|1371.29|1370.79|1372.59|1372.09|1369.09|1368.59|12
1740481200000|2025-02-25 11:00:00|1371.34|1370.84|1372.34|1371.84|1373.34|1372.84|1370.19|1369.69|8
1740484800000|2025-02-25 12:00:00|1372.29|1371.79|1371.09|1370.59|1373.29|1372.79|1370.74|1370.24|10
1740488400000|2025-02-25 13:00:00|1371.14|1370.64|1375.24|1374.74|1375.79|1375.29|1370.89|1370.39|31
1740492000000|2025-02-25 14:00:00|1375.29|1374.79|1376.29|1375.79|1377.79|1377.29|1374.79|1374.29|14
1740495600000|2025-02-25 15:00:00|1376.19|1375.69|1370.1|1369.6|1376.19|1375.69|1370.1|1369.6|76
1740556800000|2025-02-26 08:00:00|1373.9|1373.4|1372.69|1372.19|1374.5|1374|1371.75|1371.25|172
1740560400000|2025-02-26 09:00:00|1372.74|1372.24|1374.39|1373.89|1374.89|1374.39|1371.54|1371.04|151
1740564000000|2025-02-26 10:00:00|1374.44|1373.94|1376.14|1375.64|1376.79|1376.29|1373.34|1372.84|148
1740567600000|2025-02-26 11:00:00|1376.19|1375.69|1375.89|1375.39|1378.04|1377.54|1375.84|1375.34|55
1740571200000|2025-02-26 12:00:00|1375.84|1375.34|1376.96|1376.46|1377.11|1376.61|1375.54|1375.04|66
1740574800000|2025-02-26 13:00:00|1376.91|1376.41|1373.76|1373.26|1376.96|1376.46|1373.36|1372.86|58
1740578400000|2025-02-26 14:00:00|1373.71|1373.21|1375.21|1374.71|1377.01|1376.51|1371.46|1370.96|136
1740582000000|2025-02-26 15:00:00|1375.36|1374.86|1374.4|1373.9|1375.71|1375.21|1374.05|1373.55|132
1740643200000|2025-02-27 08:00:00|1371|1370.5|1361.75|1361.25|1371|1370.5|1361.6|1361.1|482
1740646800000|2025-02-27 09:00:00|1361.7|1361.2|1369.5|1369|1370.2|1369.7|1361.4|1360.9|327
1740650400000|2025-02-27 10:00:00|1369.45|1368.95|1372.2|1371.7|1372.6|1372.1|1367.75|1367.25|272
1740654000000|2025-02-27 11:00:00|1372.25|1371.75|1372.35|1371.85|1374.65|1374.15|1371.5|1371|238
1740657600000|2025-02-27 12:00:00|1372.4|1371.9|1369.25|1368.75|1372.6|1372.1|1368.9|1368.4|181
1740661200000|2025-02-27 13:00:00|1369.3|1368.8|1367.9|1367.4|1370.2|1369.7|1366.8|1366.3|164
1740664800000|2025-02-27 14:00:00|1367.85|1367.35|1367.9|1367.4|1370.2|1369.7|1367.05|1366.55|200
1740668400000|2025-02-27 15:00:00|1367.95|1367.45|1367.1|1366.6|1367.95|1367.45|1363.65|1363.15|587
1740729600000|2025-02-28 08:00:00|1364.95|1364.45|1360.6|1360.1|1366.85|1366.35|1359.65|1359.15|127
1740733200000|2025-02-28 09:00:00|1360.55|1360.05|1364.35|1363.85|1364.95|1364.45|1359.65|1359.15|118
1740736800000|2025-02-28 10:00:00|1364.4|1363.9|1363.3|1362.8|1366.05|1365.55|1362.6|1362.1|77
1740740400000|2025-02-28 11:00:00|1363.35|1362.85|1365.2|1364.7|1365.25|1364.75|1363.3|1362.8|91
1740744000000|2025-02-28 12:00:00|1365.25|1364.75|1363.95|1363.45|1365.4|1364.9|1363|1362.5|40
1740747600000|2025-02-28 13:00:00|1364|1363.5|1361.75|1361.25|1364.1|1363.6|1361.75|1361.25|74
1740751200000|2025-02-28 14:00:00|1361.7|1361.2|1361.65|1361.15|1362.5|1362|1358.15|1357.65|223
1740754800000|2025-02-28 15:00:00|1361.7|1361.2|1362.45|1361.95|1364.15|1363.65|1361.65|1361.15|305
1740988800000|2025-03-03 08:00:00|1386.15|1385.65|1376.55|1376.05|1387.8|1387.3|1373.15|1372.65|208
1740992400000|2025-03-03 09:00:00|1376.6|1376.1|1383.9|1383.4|1384.2|1383.7|1373.75|1373.25|133
1740996000000|2025-03-03 10:00:00|1383.95|1383.45|1385.9|1385.4|1386.5|1386|1381.95|1381.45|85
1740999600000|2025-03-03 11:00:00|1385.95|1385.45|1390.1|1389.6|1390.25|1389.75|1385.8|1385.3|111
1741003200000|2025-03-03 12:00:00|1390.05|1389.55|1393.1|1392.6|1393.15|1392.65|1389.6|1389.1|58
1741006800000|2025-03-03 13:00:00|1393.15|1392.65|1392.8|1392.3|1394|1393.5|1391.05|1390.55|65
1741010400000|2025-03-03 14:00:00|1392.75|1392.25|1392.65|1392.15|1396.15|1395.65|1392.5|1392|66
1741014000000|2025-03-03 15:00:00|1392.7|1392.2|1391.9|1391.4|1393.15|1392.65|1390.95|1390.45|111
1741075200000|2025-03-04 08:00:00|1375.25|1374.75|1368.23|1367.73|1377.3|1376.8|1365.05|1364.55|192
1741078800000|2025-03-04 09:00:00|1368.18|1367.68|1368.13|1367.63|1371.13|1370.63|1365.73|1365.23|78
1741082400000|2025-03-04 10:00:00|1368.18|1367.68|1370.13|1369.63|1370.13|1369.63|1366.23|1365.73|40
1741086000000|2025-03-04 11:00:00|1370.23|1369.73|1368.03|1367.53|1371.13|1370.63|1367.53|1367.03|8
1741089600000|2025-03-04 12:00:00|1368.08|1367.58|1361.42|1360.92|1368.13|1367.63|1360.52|1360.02|24
1741093200000|2025-03-04 13:00:00|1361.32|1360.82|1355.37|1354.87|1362.12|1361.62|1351.82|1351.32|61
1741096800000|2025-03-04 14:00:00|1355.42|1354.92|1352.42|1351.92|1357.42|1356.92|1351.22|1350.72|63
1741100400000|2025-03-04 15:00:00|1352.62|1352.12|1351.28|1350.78|1352.62|1352.12|1350.33|1349.83|133
1741161600000|2025-03-05 08:00:00|1366.25|1365.75|1368.79|1368.29|1372.34|1371.84|1363.55|1363.05|98
1741165200000|2025-03-05 09:00:00|1368.69|1368.19|1369.99|1369.49|1371.04|1370.54|1366.99|1366.49|48
1741168800000|2025-03-05 10:00:00|1370.04|1369.54|1365.34|1364.84|1371.94|1371.44|1355.64|1355.14|11
1741172400000|2025-03-05 11:00:00|1365.29|1364.79|1366.69|1366.19|1367.49|1366.99|1364.59|1364.09|11
1741176000000|2025-03-05 12:00:00|1366.64|1366.14|1363.6|1363.1|1368.04|1367.54|1363.45|1362.95|20
1741179600000|2025-03-05 13:00:00|1363.65|1363.15|1360.95|1360.45|1366.1|1365.6|1360.8|1360.3|6
1741183200000|2025-03-05 14:00:00|1360.9|1360.4|1355.35|1354.85|1361.25|1360.75|1355.25|1354.75|94
1741186800000|2025-03-05 15:00:00|1355.4|1354.9|1360.76|1360.26|1360.91|1360.41|1355.4|1354.9|105
1741248000000|2025-03-06 08:00:00|1372.65|1372.15|1364.98|1364.48|1375.55|1375.05|1364.93|1364.43|56
1741251600000|2025-03-06 09:00:00|1365.03|1364.53|1361.18|1360.68|1365.03|1364.53|1358.93|1358.43|86
1741255200000|2025-03-06 10:00:00|1361.23|1360.73|1357.33|1356.83|1362.18|1361.68|1357.33|1356.83|40
1741258800000|2025-03-06 11:00:00|1357.28|1356.78|1364.03|1363.53|1364.58|1364.08|1356.18|1355.68|33
1741262400000|2025-03-06 12:00:00|1363.98|1363.48|1363.67|1363.17|1366.08|1365.58|1362.67|1362.17|55
1741266000000|2025-03-06 13:00:00|1363.57|1363.07|1362.47|1361.97|1365.07|1364.57|1360.47|1359.97|47
1741269600000|2025-03-06 14:00:00|1362.42|1361.92|1365.42|1364.92|1368.02|1367.52|1362.17|1361.67|48
1741273200000|2025-03-06 15:00:00|1365.37|1364.87|1366.56|1366.06|1369.47|1368.97|1365.22|1364.72|66
1741334400000|2025-03-07 08:00:00|1368.06|1367.56|1363.5|1363|1368.06|1367.56|1362.06|1361.56|58
1741338000000|2025-03-07 09:00:00|1363.45|1362.95|1370.5|1370|1370.5|1370|1362.4|1361.9|51
1741341600000|2025-03-07 10:00:00|1370.45|1369.95|1372|1371.5|1372.1|1371.6|1368.9|1368.4|35
1741345200000|2025-03-07 11:00:00|1372.05|1371.55|1374.5|1374|1374.7|1374.2|1371.95|1371.45|19
1741348800000|2025-03-07 12:00:00|1374.45|1373.95|1372.91|1372.41|1374.8|1374.3|1370.86|1370.36|11
1741352400000|2025-03-07 13:00:00|1372.81|1372.31|1370.61|1370.11|1373.81|1373.31|1369.61|1369.11|9
1741356000000|2025-03-07 14:00:00|1370.56|1370.06|1377.91|1377.41|1379.31|1378.81|1369.91|1369.41|18
1741359600000|2025-03-07 15:00:00|1378.01|1377.51|1380.29|1379.79|1380.34|1379.84|1376.66|1376.16|90
1741593600000|2025-03-10 08:00:00|1382.24|1381.74|1374.17|1373.67|1382.69|1382.19|1373.47|1372.97|14
1741597200000|2025-03-10 09:00:00|1374.07|1373.57|1377.67|1377.17|1379.97|1379.47|1372.47|1371.97|44
1741600800000|2025-03-10 10:00:00|1377.72|1377.22|1375.42|1374.92|1378.57|1378.07|1371.52|1371.02|37
1741604400000|2025-03-10 11:00:00|1375.52|1375.02|1378.07|1377.57|1378.27|1377.77|1373.42|1372.92|5
1741608000000|2025-03-10 12:00:00|1378.12|1377.62|1378.48|1377.98|1379.08|1378.58|1375.02|1374.52|8
1741611600000|2025-03-10 13:00:00|1378.53|1378.03|1375.28|1374.78|1381.38|1380.88|1374.23|1373.73|34
1741615200000|2025-03-10 14:00:00|1375.23|1374.73|1374.98|1374.48|1375.88|1375.38|1371.48|1370.98|28
1741680000000|2025-03-11 08:00:00|1366.75|1366.25|1378.26|1377.76|1381.05|1380.55|1364.45|1363.95|39
1741683600000|2025-03-11 09:00:00|1378.16|1377.66|1379.36|1378.86|1380.56|1380.06|1376.86|1376.36|12
1741687200000|2025-03-11 10:00:00|1379.41|1378.91|1383.06|1382.56|1383.71|1383.21|1379.01|1378.51|7
1741690800000|2025-03-11 11:00:00|1382.86|1382.36|1382.56|1382.06|1384.26|1383.76|1380.76|1380.26|7
1741694400000|2025-03-11 12:00:00|1382.61|1382.11|1380.34|1379.84|1382.76|1382.26|1379.71|1379.21|13
1741698000000|2025-03-11 13:00:00|1380.44|1379.94|1375.64|1375.14|1381.74|1381.24|1375.24|1374.74|2
1741701600000|2025-03-11 14:00:00|1375.69|1375.19|1368.89|1368.39|1377.44|1376.94|1365.24|1364.74|95
1741766400000|2025-03-12 08:00:00|1373.55|1373.05|1365.21|1364.71|1374.05|1373.55|1363.35|1362.85|44
1741770000000|2025-03-12 09:00:00|1365.31|1364.81|1366.81|1366.31|1370.41|1369.91|1364.71|1364.21|47
1741773600000|2025-03-12 10:00:00|1366.86|1366.36|1366.01|1365.51|1368.71|1368.21|1365.21|1364.71|2
1741777200000|2025-03-12 11:00:00|1366.06|1365.56|1367.56|1367.06|1368.21|1367.71|1365.41|1364.91|178
1741780800000|2025-03-12 12:00:00|1367.51|1367.01|1366.41|1365.91|1369.41|1368.91|1363.01|1362.51|39
1741784400000|2025-03-12 13:00:00|1366.51|1366.01|1365.76|1365.26|1369.46|1368.96|1362.71|1362.21|20
1741788000000|2025-03-12 14:00:00|1365.81|1365.31|1362.41|1361.91|1367.41|1366.91|1361.31|1360.81|8
1741852800000|2025-03-13 08:00:00|1367.1|1366.6|1372.68|1372.18|1373.18|1372.68|1365.95|1365.45|113
1741856400000|2025-03-13 09:00:00|1372.73|1372.23|1377.68|1377.18|1378.48|1377.98|1369.08|1368.58|77
1741860000000|2025-03-13 10:00:00|1377.63|1377.13|1378.78|1378.28|1380.38|1379.88|1376.88|1376.38|28
1741863600000|2025-03-13 11:00:00|1378.63|1378.13|1377.58|1377.08|1380.58|1380.08|1376.68|1376.18|57
1741867200000|2025-03-13 12:00:00|1377.53|1377.03|1377.12|1376.62|1379.63|1379.13|1376.23|1375.73|15
1741870800000|2025-03-13 13:00:00|1377.42|1376.92|1377.72|1377.22|1381.12|1380.62|1376.72|1376.22|6
1741874400000|2025-03-13 14:00:00|1377.67|1377.17|1379.92|1379.42|1379.92|1379.42|1375.92|1375.42|115
1741939200000|2025-03-14 08:00:00|1381.15|1380.65|1387.02|1386.52|1388.32|1387.82|1379.35|1378.85|100
1741942800000|2025-03-14 09:00:00|1387.12|1386.62|1385.02|1384.52|1387.12|1386.62|1381.12|1380.62|16
1741946400000|2025-03-14 10:00:00|1385.07|1384.57|1384.82|1384.32|1386.12|1385.62|1383.47|1382.97|5
1741950000000|2025-03-14 11:00:00|1384.72|1384.22|1388.72|1388.22|1390.02|1389.52|1383.72|1383.22|7
1741953600000|2025-03-14 12:00:00|1388.77|1388.27|1389.13|1388.63|1390.22|1389.72|1388.62|1388.12|7
1741957200000|2025-03-14 13:00:00|1389.08|1388.58|1390.38|1389.88|1390.98|1390.48|1384.78|1384.28|15
1741960800000|2025-03-14 14:00:00|1390.33|1389.83|1391.68|1391.18|1392.18|1391.68|1388.28|1387.78|14
1742198400000|2025-03-17 08:00:00|1400.1|1399.6|1404.03|1403.53|1406.75|1406.25|1399.45|1398.95|44
1742202000000|2025-03-17 09:00:00|1403.98|1403.48|1404.63|1404.13|1405.43|1404.93|1401.03|1400.53|4
1742205600000|2025-03-17 10:00:00|1404.68|1404.18|1405.33|1404.83|1406.18|1405.68|1403.93|1403.43|1643
1742209200000|2025-03-17 11:00:00|1405.23|1404.73|1404.28|1403.78|1406.33|1405.83|1403.63|1403.13|875
1742212800000|2025-03-17 12:00:00|1404.23|1403.73|1404.95|1404.45|1405.55|1405.05|1403.73|1403.23|2
1742216400000|2025-03-17 13:00:00|1404.9|1404.4|1407.25|1406.75|1407.85|1407.35|1403.25|1402.75|71
1742220000000|2025-03-17 14:00:00|1407.15|1406.65|1405.35|1404.85|1408.5|1408|1402.75|1402.25|48
1742284800000|2025-03-18 08:00:00|1414.7|1414.2|1417.75|1417.25|1420.4|1419.9|1413.15|1412.65|181
1742288400000|2025-03-18 09:00:00|1418|1417.5|1417.95|1417.45|1421.6|1421.1|1416.4|1415.9|528
1742292000000|2025-03-18 10:00:00|1417.9|1417.4|1415.15|1414.65|1418.3|1417.8|1414.75|1414.25|1106
1742295600000|2025-03-18 11:00:00|1415.3|1414.8|1413.65|1413.15|1415.3|1414.8|1412.25|1411.75|82
1742299200000|2025-03-18 12:00:00|1413.7|1413.2|1416.22|1415.72|1416.47|1415.97|1412.8|1412.3|81
1742302800000|2025-03-18 13:00:00|1416.17|1415.67|1412.62|1412.12|1416.17|1415.67|1411.87|1411.37|13
1742306400000|2025-03-18 14:00:00|1412.52|1412.02|1411.92|1411.42|1413.87|1413.37|1411.37|1410.87|600
1742371200000|2025-03-19 08:00:00|1414.35|1413.85|1418.69|1418.19|1422.85|1422.35|1412.9|1412.4|2009
1742374800000|2025-03-19 09:00:00|1418.74|1418.24|1421.04|1420.54|1422.19|1421.69|1417.84|1417.34|352
1742378400000|2025-03-19 10:00:00|1420.99|1420.49|1419.74|1419.24|1423.19|1422.69|1418.09|1417.59|80
1742382000000|2025-03-19 11:00:00|1419.59|1419.09|1419.74|1419.24|1420.84|1420.34|1418.54|1418.04|578
1742385600000|2025-03-19 12:00:00|1419.69|1419.19|1419.59|1419.09|1420.49|1419.99|1419.04|1418.54|19
1742389200000|2025-03-19 13:00:00|1421.14|1420.64|1420.14|1419.64|1421.19|1420.69|1417.49|1416.99|223
1742392800000|2025-03-19 14:00:00|1420.19|1419.69|1426.14|1425.64|1426.44|1425.94|1419.29|1418.79|224
1742457600000|2025-03-20 08:00:00|1429.35|1428.85|1422.95|1422.45|1432.65|1432.15|1422.95|1422.45|776
1742461200000|2025-03-20 09:00:00|1423.3|1422.8|1417.3|1416.8|1423.3|1422.8|1416.5|1416|607
1742464800000|2025-03-20 10:00:00|1417.5|1417|1416.55|1416.05|1417.6|1417.1|1410.9|1410.4|815
1742468400000|2025-03-20 11:00:00|1416.35|1415.85|1415.1|1414.6|1418|1417.5|1415.1|1414.6|699
1742472000000|2025-03-20 12:00:00|1415.15|1414.65|1412.8|1412.3|1415.7|1415.2|1411.8|1411.3|350
1742475600000|2025-03-20 13:00:00|1412.75|1412.25|1415.6|1415.1|1416.25|1415.75|1411.7|1411.2|246
1742479200000|2025-03-20 14:00:00|1415.5|1415|1419.6|1419.1|1419.65|1419.15|1415.5|1415|76
1742544000000|2025-03-21 08:00:00|1422.25|1421.75|1423.86|1423.36|1427|1426.5|1418.95|1418.45|41
1742547600000|2025-03-21 09:00:00|1423.91|1423.41|1419.36|1418.86|1424.31|1423.81|1418.61|1418.11|2
1742551200000|2025-03-21 10:00:00|1419.31|1418.81|1421.66|1421.16|1423.16|1422.66|1418.21|1417.71|5
1742554800000|2025-03-21 11:00:00|1421.56|1421.06|1418.11|1417.61|1421.86|1421.36|1417.56|1417.06|8
1742558400000|2025-03-21 12:00:00|1418.16|1417.66|1418.79|1418.29|1420.86|1420.36|1417.71|1417.21|37
1742562000000|2025-03-21 13:00:00|1418.84|1418.34|1415.39|1414.89|1420.09|1419.59|1414.84|1414.34|10
1742565600000|2025-03-21 14:00:00|1415.44|1414.94|1416.84|1416.34|1416.89|1416.39|1411.54|1411.04|23
1742803200000|2025-03-24 08:00:00|1423.5|1423|1418.48|1417.98|1423.65|1423.15|1417.2|1416.7|44
1742806800000|2025-03-24 09:00:00|1418.58|1418.08|1416.78|1416.28|1420.53|1420.03|1415.83|1415.33|11
1742810400000|2025-03-24 10:00:00|1416.68|1416.18|1417.83|1417.33|1418.78|1418.28|1416.03|1415.53|3
1742814000000|2025-03-24 11:00:00|1417.88|1417.38|1415.08|1414.58|1418.03|1417.53|1414.53|1414.03|11
1742817600000|2025-03-24 12:00:00|1415.03|1414.53|1412.63|1412.13|1416.08|1415.58|1412.53|1412.03|2
1742821200000|2025-03-24 13:00:00|1412.68|1412.18|1414.48|1413.98|1416.88|1416.38|1412.08|1411.58|9
1742824800000|2025-03-24 14:00:00|1414.58|1414.08|1415.13|1414.63|1417.43|1416.93|1413.33|1412.83|10
1742893200000|2025-03-25 09:00:00|1421.1|1420.6|1422|1421.5|1422.15|1421.65|1421.1|1420.6|20
1742896800000|2025-03-25 10:00:00|1421.95|1421.45|1423.3|1422.8|1424.05|1423.55|1421.2|1420.7|20
1742900400000|2025-03-25 11:00:00|1423.15|1422.65|1424.95|1424.45|1425|1424.5|1422.3|1421.8|51
1742904000000|2025-03-25 12:00:00|1425.05|1424.55|1424.89|1424.39|1427.35|1426.85|1424.59|1424.09|17
1742907600000|2025-03-25 13:00:00|1424.94|1424.44|1422.19|1421.69|1425.09|1424.59|1422.14|1421.64|36
1742911200000|2025-03-25 14:00:00|1422.09|1421.59|1419.84|1419.34|1424.39|1423.89|1419.74|1419.24|33
1742976000000|2025-03-26 08:00:00|1420.47|1419.97|1422.07|1421.57|1424.72|1424.22|1417.07|1416.57|30
1742979600000|2025-03-26 09:00:00|1422.12|1421.62|1421.37|1420.87|1422.97|1422.47|1419.87|1419.37|21
1742983200000|2025-03-26 10:00:00|1421.42|1420.92|1422.62|1422.12|1422.67|1422.17|1420.07|1419.57|1
1742986800000|2025-03-26 11:00:00|1422.67|1422.17|1421.32|1420.82|1422.97|1422.47|1420.32|1419.82|21
1742990400000|2025-03-26 12:00:00|1421.37|1420.87|1426.02|1425.52|1426.87|1426.37|1420.87|1420.37|1
1742994000000|2025-03-26 13:00:00|1425.97|1425.47|1426.12|1425.62|1427.77|1427.27|1425.17|1424.67|28
1742997600000|2025-03-26 14:00:00|1426.07|1425.57|1428.57|1428.07|1429.32|1428.82|1425.77|1425.27|76
1743062400000|2025-03-27 08:00:00|1414.7|1414.2|1416.31|1415.81|1416.36|1415.86|1406.95|1406.45|333
1743066000000|2025-03-27 09:00:00|1416.26|1415.76|1413.66|1413.16|1417.56|1417.06|1411.26|1410.76|79
1743069600000|2025-03-27 10:00:00|1413.76|1413.26|1411.46|1410.96|1416.01|1415.51|1411.11|1410.61|55
1743073200000|2025-03-27 11:00:00|1411.51|1411.01|1411.86|1411.36|1412.86|1412.36|1410.41|1409.91|24
1743076800000|2025-03-27 12:00:00|1411.76|1411.26|1412.85|1412.35|1412.9|1412.4|1410.86|1410.36|58
1743080400000|2025-03-27 13:00:00|1412.9|1412.4|1416.1|1415.6|1416.85|1416.35|1410.4|1409.9|97
1743084000000|2025-03-27 14:00:00|1416.05|1415.55|1420.4|1419.9|1420.45|1419.95|1414.7|1414.2|99
1743148800000|2025-03-28 08:00:00|1412.91|1412.41|1418.81|1418.31|1419.21|1418.71|1412.26|1411.76|43
1743152400000|2025-03-28 09:00:00|1418.86|1418.36|1408.41|1407.91|1419.16|1418.66|1407.11|1406.61|105
1743156000000|2025-03-28 10:00:00|1408.36|1407.86|1407.86|1407.36|1410.81|1410.31|1407.76|1407.26|24
1743159600000|2025-03-28 11:00:00|1407.96|1407.46|1406.41|1405.91|1408.81|1408.31|1405.16|1404.66|2
1743163200000|2025-03-28 12:00:00|1406.61|1406.11|1404.16|1403.66|1407.01|1406.51|1402.41|1401.91|71
1743166800000|2025-03-28 13:00:00|1404.11|1403.61|1400.41|1399.91|1405.46|1404.96|1400.31|1399.81|106
1743170400000|2025-03-28 14:00:00|1400.26|1399.76|1398.26|1397.76|1400.71|1400.21|1397.46|1396.96|133
1743404400000|2025-03-31 07:00:00|1391.15|1390.65|1399.59|1399.09|1399.89|1399.39|1385.65|1385.15|83
1743408000000|2025-03-31 08:00:00|1399.69|1399.19|1398.69|1398.19|1400.99|1400.49|1395.64|1395.14|221
1743411600000|2025-03-31 09:00:00|1398.74|1398.24|1397.09|1396.59|1400.64|1400.14|1396.39|1395.89|68
1743415200000|2025-03-31 10:00:00|1397.04|1396.54|1395.19|1394.69|1398.19|1397.69|1395.09|1394.59|94
1743418800000|2025-03-31 11:00:00|1395.24|1394.74|1398.71|1398.21|1399.11|1398.61|1394.09|1393.59|110
1743422400000|2025-03-31 12:00:00|1398.76|1398.26|1401.26|1400.76|1402.86|1402.36|1398.76|1398.26|72
1743426000000|2025-03-31 13:00:00|1401.31|1400.81|1406.76|1406.26|1407.36|1406.86|1398.81|1398.31|90
1743429600000|2025-03-31 14:00:00|1406.81|1406.31|1408.07|1407.57|1408.52|1408.02|1406.42|1405.92|50
1743490800000|2025-04-01 07:00:00|1413.75|1413.25|1410.8|1410.3|1415.05|1414.55|1408.45|1407.95|26
1743494400000|2025-04-01 08:00:00|1410.9|1410.4|1416.85|1416.35|1417.95|1417.45|1410.05|1409.55|20
1743498000000|2025-04-01 09:00:00|1416.9|1416.4|1415.8|1415.3|1417.55|1417.05|1415.2|1414.7|2
1743501600000|2025-04-01 10:00:00|1415.85|1415.35|1414.9|1414.4|1416.9|1416.4|1413.8|1413.3|3
1743505200000|2025-04-01 11:00:00|1415.05|1414.55|1413.28|1412.78|1415.3|1414.8|1412.35|1411.85|8
1743508800000|2025-04-01 12:00:00|1413.18|1412.68|1413.43|1412.93|1416.03|1415.53|1412.48|1411.98|1
1743512400000|2025-04-01 13:00:00|1413.48|1412.98|1411.83|1411.33|1413.93|1413.43|1408.83|1408.33|14
1743516000000|2025-04-01 14:00:00|1411.53|1411.03|1407.55|1407.05|1411.53|1411.03|1405.85|1405.35|72
1743577200000|2025-04-02 07:00:00|1413.5|1413|1398.93|1398.43|1413.55|1413.05|1395.85|1395.35|33
1743580800000|2025-04-02 08:00:00|1398.98|1398.48|1401.33|1400.83|1402.13|1401.63|1394.48|1393.98|48
1743584400000|2025-04-02 09:00:00|1401.28|1400.78|1398.78|1398.28|1402.63|1402.13|1398.58|1398.08|0
1743588000000|2025-04-02 10:00:00|1398.83|1398.33|1395.93|1395.43|1399.13|1398.63|1395.43|1394.93|5
1743591600000|2025-04-02 11:00:00|1396.03|1395.53|1394.81|1394.31|1396.33|1395.83|1393.61|1393.11|13
1743595200000|2025-04-02 12:00:00|1394.86|1394.36|1392.26|1391.76|1395.21|1394.71|1391.66|1391.16|37
1743598800000|2025-04-02 13:00:00|1392.31|1391.81|1388.01|1387.51|1393.21|1392.71|1386.46|1385.96|43
1743602400000|2025-04-02 14:00:00|1387.96|1387.46|1390.81|1390.31|1391.16|1390.66|1387.76|1387.26|75
1743663600000|2025-04-03 07:00:00|1354.75|1354.25|1375.36|1374.86|1375.56|1375.06|1354.35|1353.85|139
1743667200000|2025-04-03 08:00:00|1375.31|1374.81|1374.61|1374.11|1379.26|1378.76|1373.41|1372.91|50
1743670800000|2025-04-03 09:00:00|1374.71|1374.21|1368.21|1367.71|1374.81|1374.31|1368.16|1367.66|28
1743674400000|2025-04-03 10:00:00|1368.16|1367.66|1365.96|1365.46|1369.01|1368.51|1364.96|1364.46|40
1743678000000|2025-04-03 11:00:00|1365.91|1365.41|1356.38|1355.88|1366.16|1365.66|1354.38|1353.88|33
1743681600000|2025-04-03 12:00:00|1356.33|1355.83|1355.68|1355.18|1358.68|1358.18|1354.28|1353.78|41
1743685200000|2025-04-03 13:00:00|1355.73|1355.23|1353.88|1353.38|1355.98|1355.48|1349.18|1348.68|171
1743688800000|2025-04-03 14:00:00|1353.38|1352.88|1353.11|1352.61|1353.86|1353.36|1351.03|1350.53|131
1743750000000|2025-04-04 07:00:00|1346.85|1346.35|1340.86|1340.36|1349.55|1349.05|1339.85|1339.35|166
1743753600000|2025-04-04 08:00:00|1340.91|1340.41|1327.26|1326.76|1341.06|1340.56|1326.06|1325.56|91
1743757200000|2025-04-04 09:00:00|1327.36|1326.86|1328.56|1328.06|1330.36|1329.86|1323.91|1323.41|100
1743760800000|2025-04-04 10:00:00|1328.51|1328.01|1300.26|1299.76|1329.61|1329.11|1299.36|1298.86|127
1743764400000|2025-04-04 11:00:00|1300.31|1299.81|1308.09|1307.59|1308.89|1308.39|1298.01|1297.51|826
1743768000000|2025-04-04 12:00:00|1307.99|1307.49|1301.39|1300.89|1308.29|1307.79|1299.54|1299.04|179
1743771600000|2025-04-04 13:00:00|1301.49|1300.99|1293.14|1292.64|1308.84|1308.34|1290.09|1289.59|371
1743775200000|2025-04-04 14:00:00|1292.84|1292.34|1287.69|1287.19|1293.09|1292.59|1286.14|1285.64|198
1744009200000|2025-04-07 07:00:00|1213.45|1212.95|1224.05|1223.55|1233.15|1232.65|1209|1208.5|100
1744012800000|2025-04-07 08:00:00|1224.15|1223.65|1231.25|1230.75|1246.65|1246.15|1222.85|1222.35|157
1744016400000|2025-04-07 09:00:00|1231.3|1230.8|1239.7|1239.2|1244.85|1244.35|1226.05|1225.55|118
1744020000000|2025-04-07 10:00:00|1239.75|1239.25|1250|1249.5|1256.3|1255.8|1239.55|1239.05|89
1744023600000|2025-04-07 11:00:00|1250.1|1249.6|1240.83|1240.33|1265.4|1264.9|1239.3|1238.8|1
1744027200000|2025-04-07 12:00:00|1240.88|1240.38|1251.78|1251.28|1252.28|1251.78|1235.98|1235.48|13
1744030800000|2025-04-07 13:00:00|1251.83|1251.33|1265.68|1265.18|1266.23|1265.73|1239.08|1238.58|68
1744034400000|2025-04-07 14:00:00|1265.63|1265.13|1293.58|1293.08|1297.68|1297.18|1263.58|1263.08|31
1744095600000|2025-04-08 07:00:00|1289.5|1289|1272.06|1271.56|1293.35|1292.85|1265.55|1265.05|198
1744099200000|2025-04-08 08:00:00|1271.96|1271.46|1273.66|1273.16|1274.66|1274.16|1261.41|1260.91|76
1744102800000|2025-04-08 09:00:00|1273.71|1273.21|1270.31|1269.81|1276.66|1276.16|1270.16|1269.66|60
1744106400000|2025-04-08 10:00:00|1270.36|1269.86|1272.76|1272.26|1274.76|1274.26|1269.36|1268.86|175
1744110000000|2025-04-08 11:00:00|1272.86|1272.36|1285.99|1285.49|1286.14|1285.64|1271.81|1271.31|462
1744113600000|2025-04-08 12:00:00|1286.04|1285.54|1288.29|1287.79|1288.34|1287.84|1282.14|1281.64|231
1744117200000|2025-04-08 13:00:00|1288.19|1287.69|1286.59|1286.09|1296.29|1295.79|1282.34|1281.84|253
1744120800000|2025-04-08 14:00:00|1286.64|1286.14|1291.24|1290.74|1292.24|1291.74|1284.29|1283.79|83
1744182000000|2025-04-09 07:00:00|1268.64|1268.14|1263.27|1262.77|1270.59|1270.09|1254.79|1254.29|120
1744185600000|2025-04-09 08:00:00|1263.32|1262.82|1252.82|1252.32|1263.77|1263.27|1245.27|1244.77|105
1744189200000|2025-04-09 09:00:00|1252.87|1252.37|1247.82|1247.32|1256.77|1256.27|1247.77|1247.27|14
1744192800000|2025-04-09 10:00:00|1247.77|1247.27|1242.92|1242.42|1247.82|1247.32|1240.37|1239.87|55
1744196400000|2025-04-09 11:00:00|1242.87|1242.37|1236.49|1235.99|1243.02|1242.52|1232.92|1232.42|62
1744200000000|2025-04-09 12:00:00|1236.54|1236.04|1243.84|1243.34|1244.84|1244.34|1233.49|1232.99|17
1744203600000|2025-04-09 13:00:00|1243.89|1243.39|1251.09|1250.59|1252.59|1252.09|1243.69|1243.19|108
1744207200000|2025-04-09 14:00:00|1251.04|1250.54|1249.97|1249.47|1256.69|1256.19|1249.44|1248.94|169
1744268400000|2025-04-10 07:00:00|1340.32|1339.82|1294.87|1294.37|1340.32|1339.82|1294.67|1294.17|184
1744272000000|2025-04-10 08:00:00|1294.82|1294.32|1287.02|1286.52|1297.52|1297.02|1282.27|1281.77|53
1744275600000|2025-04-10 09:00:00|1287.07|1286.57|1290.17|1289.67|1290.22|1289.72|1275.12|1274.62|35
1744279200000|2025-04-10 10:00:00|1290.07|1289.57|1294.17|1293.67|1296.47|1295.97|1289.87|1289.37|122
1744282800000|2025-04-10 11:00:00|1294.22|1293.72|1293.08|1292.58|1297.67|1297.17|1292.58|1292.08|301
1744286400000|2025-04-10 12:00:00|1293.13|1292.63|1289.18|1288.68|1293.18|1292.68|1278.78|1278.28|53
1744290000000|2025-04-10 13:00:00|1289.23|1288.73|1283.43|1282.93|1296.18|1295.68|1283.18|1282.68|2294
1744293600000|2025-04-10 14:00:00|1283.33|1282.83|1287.71|1287.21|1288.21|1287.71|1272.68|1272.18|34
1744354800000|2025-04-11 07:00:00|1293.05|1292.55|1287.2|1286.7|1295.25|1294.75|1285.8|1285.3|146
1744358400000|2025-04-11 08:00:00|1287.05|1286.55|1280.95|1280.45|1287.55|1287.05|1278.5|1278|603
1744362000000|2025-04-11 09:00:00|1280.9|1280.4|1286.35|1285.85|1286.4|1285.9|1275.95|1275.45|39
1744365600000|2025-04-11 10:00:00|1286.4|1285.9|1292.5|1292|1293.4|1292.9|1286.3|1285.8|44
1744369200000|2025-04-11 11:00:00|1292.45|1291.95|1288|1287.5|1293.65|1293.15|1285.65|1285.15|91
1744372800000|2025-04-11 12:00:00|1288.05|1287.55|1290.75|1290.25|1292.4|1291.9|1287.8|1287.3|87
1744376400000|2025-04-11 13:00:00|1290.8|1290.3|1300.9|1300.4|1306.15|1305.65|1289.05|1288.55|204
1744380000000|2025-04-11 14:00:00|1300.6|1300.1|1298.75|1298.25|1300.8|1300.3|1297.15|1296.65|86
1744614000000|2025-04-14 07:00:00|1318.45|1317.95|1315.85|1315.35|1366.1|1365.6|1311.45|1310.95|175
1744617600000|2025-04-14 08:00:00|1315.9|1315.4|1319.5|1319|1320.6|1320.1|1313.65|1313.15|3979
1744621200000|2025-04-14 09:00:00|1319.55|1319.05|1319.6|1319.1|1323.4|1322.9|1317.35|1316.85|34
1744624800000|2025-04-14 10:00:00|1319.65|1319.15|1317.7|1317.2|1320.95|1320.45|1317.35|1316.85|103
1744628400000|2025-04-14 11:00:00|1317.75|1317.25|1318.65|1318.15|1318.95|1318.45|1316.8|1316.3|62
1744632000000|2025-04-14 12:00:00|1318.7|1318.2|1322.9|1322.4|1323.15|1322.65|1318.55|1318.05|5730
1744635600000|2025-04-14 13:00:00|1322.95|1322.45|1317|1316.5|1322.95|1322.45|1314.95|1314.45|320
1744639200000|2025-04-14 14:00:00|1317.05|1316.55|1317.75|1317.25|1322.85|1322.35|1316.9|1316.4|676
1744700400000|2025-04-15 07:00:00|1316.6|1316.1|1327.7|1327.2|1329.8|1329.3|1316.6|1316.1|2
1744704000000|2025-04-15 08:00:00|||||||||1
1744707600000|2025-04-15 09:00:00|1324.45|1323.95|1325.45|1324.95|1326.95|1326.45|1323.6|1323.1|61
1744711200000|2025-04-15 10:00:00|1325.4|1324.9|1329.55|1329.05|1329.95|1329.45|1325.4|1324.9|344
1744714800000|2025-04-15 11:00:00|1329.6|1329.1|1326.45|1325.95|1329.85|1329.35|1323.7|1323.2|0
1744718400000|2025-04-15 12:00:00|1323.95|1323.45|1327.15|1326.65|1330.05|1329.55|1322.65|1322.15|0
1744722000000|2025-04-15 13:00:00|1327.25|1326.75|1330.85|1330.35|1332.05|1331.55|1326.85|1326.35|19
1744725600000|2025-04-15 14:00:00|1330.8|1330.3|1330.4|1329.9|1334.1|1333.6|1329.05|1328.55|54
1744786800000|2025-04-16 07:00:00|1322|1321.5|1315.7|1315.2|1323.75|1323.25|1314.8|1314.3|230
1744790400000|2025-04-16 08:00:00|1315.65|1315.15|1317.35|1316.85|1322.1|1321.6|1312.2|1311.7|153
1744794000000|2025-04-16 09:00:00|1317.4|1316.9|1321.15|1320.65|1322.85|1322.35|1316.05|1315.55|115
1744797600000|2025-04-16 10:00:00|1321.2|1320.7|1328|1327.5|1328|1327.5|1319.6|1319.1|192
1745305200000|2025-04-22 07:00:00|1329.25|1328.75|1321.26|1320.76|1329.25|1328.75|1316.55|1316.05|121
1745308800000|2025-04-22 08:00:00|1321.36|1320.86|1320.26|1319.76|1324.56|1324.06|1318.96|1318.46|105
1745312400000|2025-04-22 09:00:00|1320.36|1319.86|1319.61|1319.11|1321.36|1320.86|1318.76|1318.26|25
1745316000000|2025-04-22 10:00:00|1319.56|1319.06|1315.76|1315.26|1319.56|1319.06|1314.06|1313.56|90
1745319600000|2025-04-22 11:00:00|1315.81|1315.31|1318.18|1317.68|1318.58|1318.08|1315.56|1315.06|24
1745323200000|2025-04-22 12:00:00|1318.28|1317.78|1317.48|1316.98|1320.08|1319.58|1316.78|1316.28|45
1745326800000|2025-04-22 13:00:00|1317.53|1317.03|1320.83|1320.33|1322.08|1321.58|1317.53|1317.03|7
1745330400000|2025-04-22 14:00:00|1320.88|1320.38|1322.86|1322.36|1323.61|1323.11|1320.28|1319.78|23
1745391600000|2025-04-23 07:00:00|1323|1322.5|1340.49|1339.99|1340.69|1340.19|1323|1322.5|101
1745395200000|2025-04-23 08:00:00|1340.54|1340.04|1341.19|1340.69|1342.99|1342.49|1336.59|1336.09|79
1745398800000|2025-04-23 09:00:00|1341.24|1340.74|1337.89|1337.39|1341.24|1340.74|1335.84|1335.34|14
1745402400000|2025-04-23 10:00:00|1337.94|1337.44|1340.74|1340.24|1340.99|1340.49|1336.99|1336.49|50
1745406000000|2025-04-23 11:00:00|1340.79|1340.29|1337.17|1336.67|1340.79|1340.29|1337.17|1336.67|109
1745409600000|2025-04-23 12:00:00|1337.12|1336.62|1338.32|1337.82|1338.72|1338.22|1334.57|1334.07|180
1745413200000|2025-04-23 13:00:00|1338.27|1337.77|1338.17|1337.67|1342.42|1341.92|1331.37|1330.87|199
1745416800000|2025-04-23 14:00:00|1338.52|1338.02|1332.22|1331.72|1340.37|1339.87|1329.02|1328.52|200
1745478000000|2025-04-24 07:00:00|1336.75|1336.25|1332.2|1331.7|1342|1341.5|1331.85|1331.35|157
1745481600000|2025-04-24 08:00:00|1332.25|1331.75|1332.85|1332.35|1336.45|1335.95|1331.2|1330.7|23
1745485200000|2025-04-24 09:00:00|1332.9|1332.4|1334.45|1333.95|1336.25|1335.75|1331.05|1330.55|9
1745488800000|2025-04-24 10:00:00|1334.5|1334|1337.55|1337.05|1337.9|1337.4|1334|1333.5|13
1745492400000|2025-04-24 11:00:00|1337.65|1337.15|1336.68|1336.18|1338.35|1337.85|1334.95|1334.45|8
1745496000000|2025-04-24 12:00:00|1336.63|1336.13|1337.28|1336.78|1339.08|1338.58|1334.78|1334.28|44
1745499600000|2025-04-24 13:00:00|1337.33|1336.83|1334.63|1334.13|1338.08|1337.58|1332.48|1331.98|14
1745503200000|2025-04-24 14:00:00|1334.58|1334.08|1336.61|1336.11|1336.71|1336.21|1333.08|1332.58|20
1745564400000|2025-04-25 07:00:00|1347|1346.5|1344.61|1344.11|1347.95|1347.45|1335.13|1334.63|68
1745568000000|2025-04-25 08:00:00|1344.72|1344.22|1348.2|1347.7|1348.6|1348.1|1344.72|1344.22|59
1745571600000|2025-04-25 09:00:00|1348.14|1347.64|1346.71|1346.21|1349.74|1349.24|1345.63|1345.13|49
1745575200000|2025-04-25 10:00:00|1346.81|1346.31|1341.41|1340.91|1348.28|1347.78|1340.81|1340.31|25
1745578800000|2025-04-25 11:00:00|1341.46|1340.96|1342.76|1342.26|1343.46|1342.96|1340.93|1340.43|7
1745582400000|2025-04-25 12:00:00|1342.81|1342.31|1340.11|1339.61|1343.61|1343.11|1339.14|1338.64|1
1745586000000|2025-04-25 13:00:00|1340.04|1339.54|1336.37|1335.87|1342.29|1341.79|1334.37|1333.87|62
1745589600000|2025-04-25 14:00:00|1336.32|1335.82|1336.66|1336.16|1339.32|1338.82|1336.21|1335.71|750
1745823600000|2025-04-28 07:00:00|1343.05|1342.55|1343.05|1342.55|1346.05|1345.55|1340.25|1339.75|18
1745827200000|2025-04-28 08:00:00|1343.04|1342.54|1346.15|1345.65|1348.1|1347.6|1342.29|1341.79|7
1745830800000|2025-04-28 09:00:00|1346.06|1345.56|1344.83|1344.33|1346.57|1346.07|1344.83|1344.33|7
1745834400000|2025-04-28 10:00:00|1344.78|1344.28|1343.95|1343.45|1346.33|1345.83|1343.75|1343.25|8
1745838000000|2025-04-28 11:00:00|1343.99|1343.49|1347.8|1347.3|1348|1347.5|1343.99|1343.49|39
1745841600000|2025-04-28 12:00:00|1347.83|1347.33|1348.99|1348.49|1349.29|1348.79|1346.1|1345.6|8
1745845200000|2025-04-28 13:00:00|1348.96|1348.46|1346.66|1346.16|1349.48|1348.98|1346.26|1345.76|54
1745848800000|2025-04-28 14:00:00|1346.36|1345.86|1347.65|1347.15|1348.76|1348.26|1346.36|1345.86|591
1745910000000|2025-04-29 07:00:00|1344.85|1344.35|1347.23|1346.73|1350.59|1350.09|1340.8|1340.3|27
1745913600000|2025-04-29 08:00:00|1347.39|1346.89|1343.33|1342.83|1359.65|1359.15|1343.13|1342.63|21
1745917200000|2025-04-29 09:00:00|1343.35|1342.85|1350.41|1349.91|1350.51|1350.01|1342.3|1341.8|8
1745920800000|2025-04-29 10:00:00|1350.3|1349.8|1348.58|1348.08|1351.42|1350.92|1346.27|1345.77|6
1745924400000|2025-04-29 11:00:00|1348.23|1347.73|1351.23|1350.73|1352.78|1352.28|1347.78|1347.28|8
1745928000000|2025-04-29 12:00:00|1351.2|1350.7|1349.61|1349.11|1351.54|1351.04|1349.31|1348.81|3
1745931600000|2025-04-29 13:00:00|1349.7|1349.2|1350.21|1349.71|1351.81|1351.31|1348.25|1347.75|19
1745935200000|2025-04-29 14:00:00|1350.14|1349.64|1352.82|1352.32|1353.02|1352.52|1349.04|1348.54|1773
1745996400000|2025-04-30 07:00:00|1356.85|1356.35|1362.79|1362.29|1366.39|1365.89|1343.4|1342.9|73
1746000000000|2025-04-30 08:00:00|1362.94|1362.44|1361.39|1360.89|1364.24|1363.74|1359.75|1359.25|12
1746003600000|2025-04-30 09:00:00|1361.38|1360.88|1364.86|1364.36|1365.11|1364.61|1358.79|1358.29|39
1746007200000|2025-04-30 10:00:00|1364.76|1364.26|1361.75|1361.25|1367.41|1366.91|1361.75|1361.25|69
1746010800000|2025-04-30 11:00:00|1361.9|1361.4|1363.5|1363|1363.8|1363.3|1360.83|1360.33|14
1746014400000|2025-04-30 12:00:00|1363.35|1362.85|1358.38|1357.88|1363.55|1363.05|1358.04|1357.54|25
1746018000000|2025-04-30 13:00:00|1358.42|1357.92|1356.15|1355.65|1362.73|1362.23|1355.57|1355.07|59
1746021600000|2025-04-30 14:00:00|1356.17|1355.67|1362.73|1362.23|1362.78|1362.28|1356.17|1355.67|76
1746169200000|2025-05-02 07:00:00|1362.95|1362.45|1370.77|1370.27|1376.7|1376.2|1362.95|1362.45|51
1746172800000|2025-05-02 08:00:00|1370.81|1370.31|1370.06|1369.56|1372.92|1372.42|1369.21|1368.71|4
1746176400000|2025-05-02 09:00:00|1370.01|1369.51|1370.27|1369.77|1371.19|1370.69|1368.74|1368.24|28
1746180000000|2025-05-02 10:00:00|1370.14|1369.64|1372.4|1371.9|1373.71|1373.21|1370.14|1369.64|14
1746183600000|2025-05-02 11:00:00|1372.5|1372|1374.49|1373.99|1375.17|1374.67|1372.35|1371.85|59
1746187200000|2025-05-02 12:00:00|1374.53|1374.03|1383.1|1382.6|1383.3|1382.8|1372.6|1372.1|50
1746190800000|2025-05-02 13:00:00|1383.07|1382.57|1376.34|1375.84|1383.82|1383.32|1374.29|1373.79|24
1746194400000|2025-05-02 14:00:00|1376.18|1375.68|1381.2|1380.7|1381.55|1381.05|1375.38|1374.88|405
1746428400000|2025-05-05 07:00:00|1379.15|1378.65|1381.22|1380.72|1382.52|1382.02|1376.3|1375.8|109
1746432000000|2025-05-05 08:00:00|1381.19|1380.69|1381.99|1381.49|1386.97|1386.47|1380.09|1379.59|9
1746435600000|2025-05-05 09:00:00|1382.09|1381.59|1385.36|1384.86|1385.36|1384.86|1381.76|1381.26|4
1746439200000|2025-05-05 10:00:00|1385.32|1384.82|1387.44|1386.94|1387.55|1387.05|1385.32|1384.82|9
1746442800000|2025-05-05 11:00:00|1387.53|1387.03|1384.47|1383.97|1387.53|1387.03|1384.41|1383.91|9
1746446400000|2025-05-05 12:00:00|1384.35|1383.85|1387.43|1386.93|1387.43|1386.93|1383.7|1383.2|27
1746450000000|2025-05-05 13:00:00|1387.53|1387.03|1388.26|1387.76|1389.48|1388.98|1385.65|1385.15|30
1746453600000|2025-05-05 14:00:00|1388.41|1387.91|1389.07|1388.57|1391.51|1391.01|1387.67|1387.17|1525
1746514800000|2025-05-06 07:00:00|1393.25|1392.75|1384.49|1383.99|1393.5|1393|1383.39|1382.89|69
1746518400000|2025-05-06 08:00:00|1384.38|1383.88|1386.74|1386.24|1388.04|1387.54|1381.69|1381.19|45
1746522000000|2025-05-06 09:00:00|1386.83|1386.33|1383.54|1383.04|1386.93|1386.43|1379.97|1379.47|30
1746525600000|2025-05-06 10:00:00|1383.57|1383.07|1382.91|1382.41|1385.11|1384.61|1381.51|1381.01|40
1746529200000|2025-05-06 11:00:00|1383.01|1382.51|1382.61|1382.11|1384.11|1383.61|1381.27|1380.77|25
1746532800000|2025-05-06 12:00:00|1382.64|1382.14|1382.36|1381.86|1384.19|1383.69|1380.96|1380.46|6
1746536400000|2025-05-06 13:00:00|1382.3|1381.8|1380.65|1380.15|1386.45|1385.95|1379.2|1378.7|75
1746540000000|2025-05-06 14:00:00|1380.61|1380.11|1385.48|1384.98|1387.18|1386.68|1380.46|1379.96|105
1746601200000|2025-05-07 07:00:00|1384.25|1383.75|1386.76|1386.26|1389.22|1388.72|1380.5|1380|72
1746604800000|2025-05-07 08:00:00|1386.78|1386.28|1385.71|1385.21|1387.42|1386.92|1383.28|1382.78|9
1746608400000|2025-05-07 09:00:00|1385.64|1385.14|1381.16|1380.66|1385.74|1385.24|1379.37|1378.87|29
1746612000000|2025-05-07 10:00:00|1381.03|1380.53|1383.78|1383.28|1384.63|1384.13|1380.38|1379.88|5
1746615600000|2025-05-07 11:00:00|1383.71|1383.21|1386.98|1386.48|1387.03|1386.53|1382.19|1381.69|13
1746619200000|2025-05-07 12:00:00|1387.11|1386.61|1383.47|1382.97|1387.51|1387.01|1382.57|1382.07|12
1746622800000|2025-05-07 13:00:00|1383.52|1383.02|1385.73|1385.23|1385.88|1385.38|1378.84|1378.34|34
1746626400000|2025-05-07 14:00:00|1385.69|1385.19|1386.33|1385.83|1388.19|1387.69|1385.59|1385.09|1677
1746687600000|2025-05-08 07:00:00|1410.1|1409.6|1388.03|1387.53|1410.1|1409.6|1387.88|1387.38|95
1746691200000|2025-05-08 08:00:00|1388.13|1387.63|1388.55|1388.05|1390.59|1390.09|1386.8|1386.3|87
1746694800000|2025-05-08 09:00:00|1388.66|1388.16|1392.32|1391.82|1392.42|1391.92|1387.1|1386.6|26
1746698400000|2025-05-08 10:00:00|1392.21|1391.71|1391.8|1391.3|1394.89|1394.39|1391.55|1391.05|13
1746702000000|2025-05-08 11:00:00|1391.84|1391.34|1389.46|1388.96|1392.44|1391.94|1388.24|1387.74|15
1746705600000|2025-05-08 12:00:00|1389.6|1389.1|1388.43|1387.93|1391.1|1390.6|1387.88|1387.38|23
1746709200000|2025-05-08 13:00:00|1388.41|1387.91|1390.75|1390.25|1391.64|1391.14|1387.9|1387.4|26
1746712800000|2025-05-08 14:00:00|1390.69|1390.19|1390.37|1389.87|1391.69|1391.19|1388.92|1388.42|423
1746774000000|2025-05-09 07:00:00|1390.6|1390.1|1386.21|1385.71|1390.95|1390.45|1382.96|1382.46|72
1746777600000|2025-05-09 08:00:00|1386.29|1385.79|1381.41|1380.91|1386.34|1385.84|1378.79|1378.29|64
1746781200000|2025-05-09 09:00:00|1381.51|1381.01|1379.87|1379.37|1381.59|1381.09|1377.8|1377.3|27
1746784800000|2025-05-09 10:00:00|1379.69|1379.19|1382.24|1381.74|1382.39|1381.89|1379.69|1379.19|4
1746788400000|2025-05-09 11:00:00|1382.23|1381.73|1382.44|1381.94|1384.05|1383.55|1378.99|1378.49|9
1746792000000|2025-05-09 12:00:00|1382.47|1381.97|1381.6|1381.1|1385.08|1384.58|1381.45|1380.95|8
1746795600000|2025-05-09 13:00:00|1381.77|1381.27|1384.35|1383.85|1384.55|1384.05|1379.75|1379.25|44
1746799200000|2025-05-09 14:00:00|1384.25|1383.75|1377.56|1377.06|1384.35|1383.85|1377.16|1376.66|28
1747033200000|2025-05-12 07:00:00|1391.3|1390.8|1382.18|1381.68|1394.65|1394.15|1380.13|1379.63|120
1747036800000|2025-05-12 08:00:00|1381.96|1381.46|1386.25|1385.75|1387.95|1387.45|1379.46|1378.96|1024
1747040400000|2025-05-12 09:00:00|1386.39|1385.89|1391.88|1391.38|1393.44|1392.94|1385.29|1384.79|2269
1747044000000|2025-05-12 10:00:00|1391.87|1391.37|1389.92|1389.42|1392.37|1391.87|1387.73|1387.23|8
1747047600000|2025-05-12 11:00:00|1389.83|1389.33|1386.64|1386.14|1390.43|1389.93|1386.64|1386.14|27
1747051200000|2025-05-12 12:00:00|1386.72|1386.22|1388.23|1387.73|1389.76|1389.26|1385.42|1384.92|3
1747054800000|2025-05-12 13:00:00|1388.17|1387.67|1384.23|1383.73|1389.07|1388.57|1383.13|1382.63|28
1747058400000|2025-05-12 14:00:00|1384.26|1383.76|1387.11|1386.61|1388.41|1387.91|1383.31|1382.81|124
1747119600000|2025-05-13 07:00:00|1388.25|1387.75|1384.96|1384.46|1393.25|1392.75|1384.56|1384.06|6
1747123200000|2025-05-13 08:00:00|1384.95|1384.45|1389.28|1388.78|1389.93|1389.43|1384.95|1384.45|388
1747126800000|2025-05-13 09:00:00|1389.43|1388.93|1387.94|1387.44|1390.18|1389.68|1387.24|1386.74|16
1747130400000|2025-05-13 10:00:00|1387.98|1387.48|1388.62|1388.12|1388.87|1388.37|1387.03|1386.53|45
1747134000000|2025-05-13 11:00:00|1388.72|1388.22|1391.02|1390.52|1391.92|1391.42|1388.62|1388.12|251
1747137600000|2025-05-13 12:00:00|1391.07|1390.57|1393.12|1392.62|1394.56|1394.06|1390.67|1390.17|87
1747141200000|2025-05-13 13:00:00|1393.33|1392.83|1393.21|1392.71|1394.56|1394.06|1390.07|1389.57|71
1747144800000|2025-05-13 14:00:00|1393.27|1392.77|1393.41|1392.91|1394.81|1394.31|1392.72|1392.22|29
1747206000000|2025-05-14 07:00:00|1401.25|1400.75|1401.26|1400.76|1403.14|1402.64|1398.8|1398.3|349
1747209600000|2025-05-14 08:00:00|1401.06|1400.56|1400.49|1399.99|1404.07|1403.57|1400.39|1399.89|833
1747213200000|2025-05-14 09:00:00|1400.46|1399.96|1400.56|1400.06|1401.71|1401.21|1398.53|1398.03|22
1747216800000|2025-05-14 10:00:00|1400.64|1400.14|1400.21|1399.71|1401.51|1401.01|1399.42|1398.92|111
1747220400000|2025-05-14 11:00:00|1400.28|1399.78|1399.93|1399.43|1401.33|1400.83|1398.59|1398.09|241
1747224000000|2025-05-14 12:00:00|1399.71|1399.21|1398.07|1397.57|1400.79|1400.29|1395.1|1394.6|2276
1747227600000|2025-05-14 13:00:00|1398.09|1397.59|1396.61|1396.11|1398.59|1398.09|1394.87|1394.37|176
1747231200000|2025-05-14 14:00:00|1396.66|1396.16|1398.07|1397.57|1399.76|1399.26|1396.26|1395.76|593
1747292400000|2025-05-15 07:00:00|1392.65|1392.15|1399.63|1399.13|1402.22|1401.72|1391.65|1391.15|144
1747296000000|2025-05-15 08:00:00|1399.73|1399.23|1400.67|1400.17|1404.62|1404.12|1398.83|1398.33|15
1747299600000|2025-05-15 09:00:00|1400.87|1400.37|1403.64|1403.14|1403.79|1403.29|1400.57|1400.07|29
1747303200000|2025-05-15 10:00:00|1403.67|1403.17|1405.95|1405.45|1407.58|1407.08|1402.92|1402.42|446
1747306800000|2025-05-15 11:00:00|1406.14|1405.64|1408.56|1408.06|1409.45|1408.95|1406.04|1405.54|5
1747310400000|2025-05-15 12:00:00|1408.51|1408.01|1408.43|1407.93|1411.49|1410.99|1407.33|1406.83|67
1747314000000|2025-05-15 13:00:00|1408.25|1407.75|1412.67|1412.17|1412.82|1412.32|1406.64|1406.14|89
1747317600000|2025-05-15 14:00:00|1412.71|1412.21|1413.24|1412.74|1413.59|1413.09|1411.86|1411.36|52
1747378800000|2025-05-16 07:00:00|1422.4|1421.9|1427.46|1426.96|1428.01|1427.51|1422.4|1421.9|163
1747382400000|2025-05-16 08:00:00|1427.47|1426.97|1428.77|1428.27|1429.38|1428.88|1425.75|1425.25|176
1747386000000|2025-05-16 09:00:00|1428.69|1428.19|1431.16|1430.66|1431.66|1431.16|1428.29|1427.79|25
1747389600000|2025-05-16 10:00:00|1430.78|1430.28|1430.48|1429.98|1432.07|1431.57|1430.18|1429.68|16
1747393200000|2025-05-16 11:00:00|1430.56|1430.06|1431.9|1431.4|1432.99|1432.49|1430.36|1429.86|11
1747396800000|2025-05-16 12:00:00|1431.89|1431.39|1430.76|1430.26|1432.61|1432.11|1429.11|1428.61|4
1747400400000|2025-05-16 13:00:00|1430.66|1430.16|1430.81|1430.31|1433.34|1432.84|1430.21|1429.71|39
1747404000000|2025-05-16 14:00:00|1430.71|1430.21|1430.13|1429.63|1432.36|1431.86|1429.41|1428.91|47
1747638000000|2025-05-19 07:00:00|1423.5|1423|1416.92|1416.42|1424.25|1423.75|1415.82|1415.32|112
1747641600000|2025-05-19 08:00:00|1416.83|1416.33|1419.27|1418.77|1419.91|1419.41|1416.18|1415.68|9
1747645200000|2025-05-19 09:00:00|1419.06|1418.56|1421.48|1420.98|1422.08|1421.58|1417.96|1417.46|6
1747648800000|2025-05-19 10:00:00|1421.37|1420.87|1419.55|1419.05|1421.57|1421.07|1419.29|1418.79|1
1747652400000|2025-05-19 11:00:00|1419.43|1418.93|1419.87|1419.37|1420.07|1419.57|1419.3|1418.8|1
1747656000000|2025-05-19 12:00:00|1419.83|1419.33|1421.58|1421.08|1422.92|1422.42|1419.73|1419.23|13
1747659600000|2025-05-19 13:00:00|1421.67|1421.17|1423.13|1422.63|1423.87|1423.37|1420.47|1419.97|9
1747663200000|2025-05-19 14:00:00|1423.11|1422.61|1424.95|1424.45|1425|1424.5|1422.51|1422.01|11
1747724400000|2025-05-20 07:00:00|1428.15|1427.65|1425.92|1425.42|1432|1431.5|1421.89|1421.39|27
1747728000000|2025-05-20 08:00:00|1425.83|1425.33|1430.42|1429.92|1431.83|1431.33|1425.68|1425.18|10
1747731600000|2025-05-20 09:00:00|1430.51|1430.01|1430.17|1429.67|1431.6|1431.1|1429.26|1428.76|26
1747735200000|2025-05-20 10:00:00|1430.22|1429.72|1429.44|1428.94|1432.85|1432.35|1428.44|1427.94|40
1747738800000|2025-05-20 11:00:00|1429.41|1428.91|1431.65|1431.15|1431.85|1431.35|1428.98|1428.48|2
1747742400000|2025-05-20 12:00:00|1431.59|1431.09|1430.91|1430.41|1432.24|1431.74|1430.36|1429.86|52
1747746000000|2025-05-20 13:00:00|1430.94|1430.44|1432.23|1431.73|1434.83|1434.33|1430.52|1430.02|71
1747749600000|2025-05-20 14:00:00|1432.21|1431.71|1431.95|1431.45|1433.11|1432.61|1430|1429.5|19
1747810800000|2025-05-21 07:00:00|1436.5|1436|1436.52|1436.02|1439.35|1438.85|1432.82|1432.32|70
1747814400000|2025-05-21 08:00:00|1436.54|1436.04|1434.84|1434.34|1437.64|1437.14|1434.46|1433.96|29
1747818000000|2025-05-21 09:00:00|1434.9|1434.4|1433.81|1433.31|1436|1435.5|1432.45|1431.95|16
1747821600000|2025-05-21 10:00:00|1433.71|1433.21|1434.68|1434.18|1434.92|1434.42|1432.97|1432.47|28
1747825200000|2025-05-21 11:00:00|1434.74|1434.24|1436.76|1436.26|1437.31|1436.81|1433.84|1433.34|7
1747828800000|2025-05-21 12:00:00|1436.64|1436.14|1436.05|1435.55|1438.43|1437.93|1435.45|1434.95|11
1747832400000|2025-05-21 13:00:00|1436|1435.5|1437.99|1437.49|1438.49|1437.99|1434.3|1433.8|9
1747836000000|2025-05-21 14:00:00|1438.04|1437.54|1440.35|1439.85|1440.65|1440.15|1437.74|1437.24|57
1747897200000|2025-05-22 07:00:00|1426.15|1425.65|1426.18|1425.68|1427.28|1426.78|1422.85|1422.35|49
1747900800000|2025-05-22 08:00:00|1426.2|1425.7|1426.7|1426.2|1428.52|1428.02|1424.64|1424.14|26
1747904400000|2025-05-22 09:00:00|1426.64|1426.14|1428.8|1428.3|1428.8|1428.3|1425.51|1425.01|15
1747908000000|2025-05-22 10:00:00|1428.68|1428.18|1426.18|1425.68|1428.73|1428.23|1426.04|1425.54|2
1747911600000|2025-05-22 11:00:00|1426.23|1425.73|1424.89|1424.39|1427.1|1426.6|1424.84|1424.34|14
1747915200000|2025-05-22 12:00:00|1424.81|1424.31|1422.76|1422.26|1425.26|1424.76|1422.36|1421.86|63
1747918800000|2025-05-22 13:00:00|1422.9|1422.4|1416.42|1415.92|1423.21|1422.71|1415.66|1415.16|63
1747922400000|2025-05-22 14:00:00|1416.4|1415.9|1420.58|1420.08|1421.18|1420.68|1415.75|1415.25|76
1747983600000|2025-05-23 07:00:00|1428.9|1428.4|1434.73|1434.23|1435.33|1434.83|1428.15|1427.65|79
1747987200000|2025-05-23 08:00:00|1434.75|1434.25|1432.44|1431.94|1436.15|1435.65|1431.44|1430.94|11
1747990800000|2025-05-23 09:00:00|1432.42|1431.92|1431.6|1431.1|1432.42|1431.92|1429.52|1429.02|1
1747994400000|2025-05-23 10:00:00|1431.38|1430.88|1433.1|1432.6|1433.2|1432.7|1428.41|1427.91|2
1747998000000|2025-05-23 11:00:00|1433.03|1432.53|1414.21|1413.71|1435.77|1435.27|1414.21|1413.71|43
1748001600000|2025-05-23 12:00:00|1414.03|1413.53|1417.01|1416.51|1419.65|1419.15|1404.78|1404.28|47
1748005200000|2025-05-23 13:00:00|1417.06|1416.56|1423.55|1423.05|1424.65|1424.15|1412.98|1412.48|38
1748008800000|2025-05-23 14:00:00|1423.57|1423.07|1422.26|1421.76|1426.97|1426.47|1421.91|1421.41|18
1748242800000|2025-05-26 07:00:00|1437.35|1436.85|1440.8|1440.3|1441.65|1441.15|1436.6|1436.1|35
1748246400000|2025-05-26 08:00:00|1441.01|1440.51|1440.23|1439.73|1441.86|1441.36|1439.24|1438.74|21
1748250000000|2025-05-26 09:00:00|1440.38|1439.88|1439.86|1439.36|1440.63|1440.13|1437.97|1437.47|2
1748253600000|2025-05-26 10:00:00|1439.88|1439.38|1437.45|1436.95|1440.2|1439.7|1437.34|1436.84|6
1748257200000|2025-05-26 11:00:00|1437.44|1436.94|1437.86|1437.36|1438.21|1437.71|1436.41|1435.91|2
1748260800000|2025-05-26 12:00:00|1437.94|1437.44|1438.54|1438.04|1438.59|1438.09|1436.22|1435.72|7
1748264400000|2025-05-26 13:00:00|1438.51|1438.01|1439.96|1439.46|1441.86|1441.36|1438.51|1438.01|24
1748268000000|2025-05-26 14:00:00|1440.02|1439.52|1440.14|1439.64|1441.34|1440.84|1439.12|1438.62|57
1748329200000|2025-05-27 07:00:00|1440.95|1440.45|1444.11|1443.61|1446.42|1445.92|1439.2|1438.7|16
1748332800000|2025-05-27 08:00:00|1444.27|1443.77|1448.22|1447.72|1450.49|1449.99|1444.07|1443.57|33
1748336400000|2025-05-27 09:00:00|1448.24|1447.74|1450.27|1449.77|1450.9|1450.4|1447.84|1447.34|2
1748340000000|2025-05-27 10:00:00|1450.24|1449.74|1451.97|1451.47|1453.43|1452.93|1449.74|1449.24|48
1748343600000|2025-05-27 11:00:00|1452.01|1451.51|1452.15|1451.65|1452.45|1451.95|1449.4|1448.9|1
1748347200000|2025-05-27 12:00:00|1452.07|1451.57|1451.63|1451.13|1452.31|1451.81|1449.45|1448.95|3
1748350800000|2025-05-27 13:00:00|1451.58|1451.08|1449.83|1449.33|1454.91|1454.41|1449.13|1448.63|1
1748354400000|2025-05-27 14:00:00|1449.97|1449.47|1452.36|1451.86|1452.66|1452.16|1448.26|1447.76|41
1748415600000|2025-05-28 07:00:00|1458.7|1458.2|1452.84|1452.34|1460.55|1460.05|1452.5|1452|48
1748419200000|2025-05-28 08:00:00|1452.89|1452.39|1447.58|1447.08|1453.54|1453.04|1447.58|1447.08|14
1748422800000|2025-05-28 09:00:00|1447.65|1447.15|1446.18|1445.68|1448.21|1447.71|1444.69|1444.19|15
1748426400000|2025-05-28 10:00:00|1446.17|1445.67|1446.33|1445.83|1446.97|1446.47|1443.03|1442.53|29
1748430000000|2025-05-28 11:00:00|1446.11|1445.61|1443.46|1442.96|1446.51|1446.01|1443.16|1442.66|32
1748433600000|2025-05-28 12:00:00|1443.45|1442.95|1443.56|1443.06|1445.75|1445.25|1442.26|1441.76|15
1748437200000|2025-05-28 13:00:00|1443.65|1443.15|1443.82|1443.32|1447.58|1447.08|1441.67|1441.17|76
1748440800000|2025-05-28 14:00:00|1443.66|1443.16|1443.8|1443.3|1444.61|1444.11|1442.3|1441.8|51
1748588400000|2025-05-30 07:00:00|1438.3|1437.8|1449.29|1448.79|1449.59|1449.09|1437.9|1437.4|20
1748592000000|2025-05-30 08:00:00|1449.33|1448.83|1447.62|1447.12|1450.53|1450.03|1446.62|1446.12|7
1748595600000|2025-05-30 09:00:00|1447.64|1447.14|1446.77|1446.27|1448.79|1448.29|1445.56|1445.06|1
1748599200000|2025-05-30 10:00:00|1446.73|1446.23|1446.72|1446.22|1447.41|1446.91|1445.72|1445.22|1
1748602800000|2025-05-30 11:00:00|1446.67|1446.17|1445.01|1444.51|1447.85|1447.35|1443.31|1442.81|13
1748606400000|2025-05-30 12:00:00|1445.03|1444.53|1443.86|1443.36|1445.48|1444.98|1439.01|1438.51|3
1748610000000|2025-05-30 13:00:00|1443.69|1443.19|1444.36|1443.86|1446.97|1446.47|1442.94|1442.44|23
1748613600000|2025-05-30 14:00:00|1444.22|1443.72|1442.42|1441.92|1444.62|1444.12|1441.97|1441.47|64
1748847600000|2025-06-02 07:00:00|1440.95|1440.45|1437.87|1437.37|1443.35|1442.85|1434.09|1433.59|23
1748851200000|2025-06-02 08:00:00|1437.82|1437.32|1443.31|1442.81|1443.91|1443.41|1437.77|1437.27|3
1748854800000|2025-06-02 09:00:00|1443.42|1442.92|1444.25|1443.75|1444.25|1443.75|1441.1|1440.6|9
1748858400000|2025-06-02 10:00:00|1444.01|1443.51|1447.02|1446.52|1447.02|1446.52|1442.74|1442.24|8
1748862000000|2025-06-02 11:00:00|1446.96|1446.46|1449.87|1449.37|1450.67|1450.17|1445.79|1445.29|2
1748865600000|2025-06-02 12:00:00|1450.02|1449.52|1450.05|1449.55|1451.62|1451.12|1448.88|1448.38|60
1748869200000|2025-06-02 13:00:00|1450.1|1449.6|1445.68|1445.18|1451.92|1451.42|1441.33|1440.83|12
1748872800000|2025-06-02 14:00:00|1445.56|1445.06|1445.74|1445.24|1447.79|1447.29|1442.81|1442.31|18
1748934000000|2025-06-03 07:00:00|1451.05|1450.55|1449|1448.5|1465.1|1464.6|1446.07|1445.57|5
1748937600000|2025-06-03 08:00:00|1448.95|1448.45|1446.2|1445.7|1449.65|1449.15|1443.95|1443.45|1
1748941200000|2025-06-03 09:00:00|1446.15|1445.65|1447.24|1446.74|1449.21|1448.71|1445.31|1444.81|0
1748944800000|2025-06-03 10:00:00|1447.33|1446.83|1447.65|1447.15|1448.45|1447.95|1446.06|1445.56|13
1748948400000|2025-06-03 11:00:00|1447.73|1447.23|1448.32|1447.82|1448.36|1447.86|1446.85|1446.35|1
1748952000000|2025-06-03 12:00:00|1448.41|1447.91|1446.3|1445.8|1448.51|1448.01|1445.05|1444.55|23
1748955600000|2025-06-03 13:00:00|1446.33|1445.83|1445.13|1444.63|1447.93|1447.43|1444.49|1443.99|0
1748959200000|2025-06-03 14:00:00|1445.28|1444.78|1447.31|1446.81|1448.48|1447.98|1445.18|1444.68|4
1749020400000|2025-06-04 07:00:00|1445.15|1444.65|1452.68|1452.18|1453.38|1452.88|1431.05|1430.55|119
1749024000000|2025-06-04 08:00:00|1452.43|1451.93|1452.62|1452.12|1456.16|1455.66|1452.07|1451.57|35
1749027600000|2025-06-04 09:00:00|1452.6|1452.1|1451.47|1450.97|1455.76|1455.26|1451.12|1450.62|13
1749031200000|2025-06-04 10:00:00|1451.41|1450.91|1451.05|1450.55|1451.41|1450.91|1447.89|1447.39|32
1749034800000|2025-06-04 11:00:00|1451.13|1450.63|1451.06|1450.56|1453.07|1452.57|1450.3|1449.8|11
1749038400000|2025-06-04 12:00:00|1451.16|1450.66|1450.9|1450.4|1453.13|1452.63|1450.55|1450.05|4
1749042000000|2025-06-04 13:00:00|1451.02|1450.52|1451.75|1451.25|1452.6|1452.1|1447.81|1447.31|7
1749045600000|2025-06-04 14:00:00|1451.66|1451.16|1452.6|1452.1|1453.6|1453.1|1449.46|1448.96|24
1749106800000|2025-06-05 07:00:00|1453.15|1452.65|1460.15|1459.65|1460.75|1460.25|1453.15|1452.65|59
1749110400000|2025-06-05 08:00:00|1460.12|1459.62|1463.52|1463.02|1463.72|1463.22|1458.79|1458.29|67
1749114000000|2025-06-05 09:00:00|1463.47|1462.97|1464.85|1464.35|1465.4|1464.9|1462.97|1462.47|13
1749117600000|2025-06-05 10:00:00|1464.95|1464.45|1463.41|1462.91|1465.34|1464.84|1462.21|1461.71|6
1749121200000|2025-06-05 11:00:00|1463.25|1462.75|1462.58|1462.08|1463.76|1463.26|1461.71|1461.21|13
1749124800000|2025-06-05 12:00:00|1462.44|1461.94|1466.41|1465.91|1467.93|1467.43|1462.14|1461.64|15
1749128400000|2025-06-05 13:00:00|1466.49|1465.99|1460.95|1460.45|1467.09|1466.59|1458.47|1457.97|13
1749132000000|2025-06-05 14:00:00|1461.04|1460.54|1458.46|1457.96|1461.29|1460.79|1458.26|1457.76|65
1749193200000|2025-06-06 07:00:00|1463|1462.5|1459.09|1458.59|1464.99|1464.49|1458.67|1458.17|5
1749196800000|2025-06-06 08:00:00|1459.05|1458.55|1459.99|1459.49|1460.39|1459.89|1457.35|1456.85|2
1749200400000|2025-06-06 09:00:00|1459.91|1459.41|1461.48|1460.98|1461.88|1461.38|1459.53|1459.03|1
1749204000000|2025-06-06 10:00:00|1461.55|1461.05|1459.26|1458.76|1462.62|1462.12|1459.06|1458.56|1
1749207600000|2025-06-06 11:00:00|1459.38|1458.88|1459.42|1458.92|1460.57|1460.07|1458.27|1457.77|0
1749211200000|2025-06-06 12:00:00|1459.34|1458.84|1459.42|1458.92|1460.44|1459.94|1458.14|1457.64|9
1749214800000|2025-06-06 13:00:00|1459.39|1458.89|1460.07|1459.57|1461.8|1461.3|1458.69|1458.19|1
1749218400000|2025-06-06 14:00:00|1459.74|1459.24|1457.69|1457.19|1459.74|1459.24|1457.09|1456.59|19
1749538800000|2025-06-10 07:00:00|1465.1|1464.6|1470.03|1469.53|1473.75|1473.25|1465.1|1464.6|72
1749542400000|2025-06-10 08:00:00|1469.97|1469.47|1469.54|1469.04|1470.6|1470.1|1464.57|1464.07|48
1749546000000|2025-06-10 09:00:00|1469.45|1468.95|1468.01|1467.51|1470.05|1469.55|1467.31|1466.81|3
1749549600000|2025-06-10 10:00:00|1467.97|1467.47|1470.85|1470.35|1470.9|1470.4|1466.35|1465.85|6
1749553200000|2025-06-10 11:00:00|1470.7|1470.2|1470.61|1470.11|1472.15|1471.65|1469.45|1468.95|21
1749556800000|2025-06-10 12:00:00|1470.75|1470.25|1470.81|1470.31|1471.86|1471.36|1469.91|1469.41|64
1749560400000|2025-06-10 13:00:00|1470.74|1470.24|1474.48|1473.98|1474.78|1474.28|1470.5|1470|57
1749564000000|2025-06-10 14:00:00|1474.38|1473.88|1471.79|1471.29|1476.18|1475.68|1471.79|1471.29|296
1749625200000|2025-06-11 07:00:00|1473.05|1472.55|1482.67|1482.17|1483.37|1482.87|1471.65|1471.15|113
1749628800000|2025-06-11 08:00:00|1482.82|1482.32|1481.51|1481.01|1485.13|1484.63|1480.43|1479.93|58
1749632400000|2025-06-11 09:00:00|1481.44|1480.94|1480.56|1480.06|1481.54|1481.04|1478.34|1477.84|15
1749636000000|2025-06-11 10:00:00|1480.41|1479.91|1481.67|1481.17|1482.07|1481.57|1479.45|1478.95|20
1749639600000|2025-06-11 11:00:00|1481.64|1481.14|1482.91|1482.41|1483.81|1483.31|1481.04|1480.54|21
1749643200000|2025-06-11 12:00:00|1482.85|1482.35|1484.72|1484.22|1485.71|1485.21|1481.35|1480.85|22
1749646800000|2025-06-11 13:00:00|1484.7|1484.2|1483.01|1482.51|1485.1|1484.6|1479.5|1479|2
1749650400000|2025-06-11 14:00:00|1482.95|1482.45|1484.24|1483.74|1485.39|1484.89|1482.45|1481.95|40
1749711600000|2025-06-12 07:00:00|1484.75|1484.25|1481.26|1480.76|1492.4|1491.9|1480.71|1480.21|75
1749715200000|2025-06-12 08:00:00|1481.19|1480.69|1481.28|1480.78|1482.24|1481.74|1478.86|1478.36|56
1749718800000|2025-06-12 09:00:00|1481.26|1480.76|1480.86|1480.36|1483.55|1483.05|1480.14|1479.64|12
1749722400000|2025-06-12 10:00:00|1480.78|1480.28|1480.65|1480.15|1481.22|1480.72|1478.38|1477.88|9
1749726000000|2025-06-12 11:00:00|1480.72|1480.22|1482.53|1482.03|1482.78|1482.28|1480.32|1479.82|15
1749729600000|2025-06-12 12:00:00|1482.71|1482.21|1487.05|1486.55|1487.15|1486.65|1482.61|1482.11|31
1749733200000|2025-06-12 13:00:00|1487.1|1486.6|1486.63|1486.13|1487.82|1487.32|1484.18|1483.68|29
1749736800000|2025-06-12 14:00:00|1486.65|1486.15|1488.23|1487.73|1489.43|1488.93|1486.65|1486.15|21
1749798000000|2025-06-13 07:00:00|1488.45|1487.95|1498.5|1498|1506.35|1505.85|1488.45|1487.95|126
1749801600000|2025-06-13 08:00:00|1498.46|1497.96|1498.04|1497.54|1501.27|1500.77|1497.06|1496.56|27
1749805200000|2025-06-13 09:00:00|1498.06|1497.56|1503.42|1502.92|1504.22|1503.72|1497.93|1497.43|30
1749808800000|2025-06-13 10:00:00|1503.52|1503.02|1504.86|1504.36|1505.76|1505.26|1501.5|1501|32
1749812400000|2025-06-13 11:00:00|1504.88|1504.38|1505.44|1504.94|1505.73|1505.23|1502.8|1502.3|115
1749816000000|2025-06-13 12:00:00|1505.29|1504.79|1508.79|1508.29|1508.99|1508.49|1503.99|1503.49|76
1749819600000|2025-06-13 13:00:00|1508.78|1508.28|1502.64|1502.14|1509|1508.5|1502.39|1501.89|87
1749823200000|2025-06-13 14:00:00|1502.58|1502.08|1504.78|1504.28|1508.18|1507.68|1502.58|1502.08|60
1750057200000|2025-06-16 07:00:00|1514.45|1513.95|1515.3|1514.8|1518.82|1518.32|1511.95|1511.45|2338
1750060800000|2025-06-16 08:00:00|1515.23|1514.73|1512.56|1512.06|1515.33|1514.83|1510.39|1509.89|15
1750064400000|2025-06-16 09:00:00|1512.64|1512.14|1513.82|1513.32|1514.67|1514.17|1512.17|1511.67|624
1750068000000|2025-06-16 10:00:00|1513.78|1513.28|1515.24|1514.74|1516.53|1516.03|1513.18|1512.68|11
1750071600000|2025-06-16 11:00:00|1515.14|1514.64|1516.24|1515.74|1517.88|1517.38|1514.39|1513.89|12
1750075200000|2025-06-16 12:00:00|1516.29|1515.79|1513.69|1513.19|1518.66|1518.16|1509.97|1509.47|76
1750078800000|2025-06-16 13:00:00|1513.7|1513.2|1513.11|1512.61|1520.46|1519.96|1511.61|1511.11|266
1750082400000|2025-06-16 14:00:00|1513.19|1512.69|1511.65|1511.15|1514.49|1513.99|1509.1|1508.6|80
1750143600000|2025-06-17 07:00:00|1505.4|1504.9|1512.15|1511.65|1512.78|1512.28|1504.8|1504.3|118
1750147200000|2025-06-17 08:00:00|1512.1|1511.6|1513.98|1513.48|1513.98|1513.48|1510.63|1510.13|1929
1750150800000|2025-06-17 09:00:00|1514.06|1513.56|1514.21|1513.71|1514.86|1514.36|1511.46|1510.96|216
1750154400000|2025-06-17 10:00:00|1514.14|1513.64|1515.6|1515.1|1515.93|1515.43|1513.64|1513.14|819
1750158000000|2025-06-17 11:00:00|1515.5|1515|1514.83|1514.33|1516.53|1516.03|1514.33|1513.83|76
1750161600000|2025-06-17 12:00:00|1514.86|1514.36|1514.73|1514.23|1515.36|1514.86|1512.95|1512.45|1672
1750165200000|2025-06-17 13:00:00|1514.64|1514.14|1519.21|1518.71|1519.21|1518.71|1513.24|1512.74|474
1750168800000|2025-06-17 14:00:00|1519.28|1518.78|1516.73|1516.23|1519.58|1519.08|1515.18|1514.68|132
1750230000000|2025-06-18 07:00:00|1514.95|1514.45|1519.86|1519.36|1520.36|1519.86|1513.75|1513.25|53
1750233600000|2025-06-18 08:00:00|1519.89|1519.39|1519.5|1519|1521.14|1520.64|1516.18|1515.68|475
1750237200000|2025-06-18 09:00:00|1519.45|1518.95|1517.86|1517.36|1520.8|1520.3|1515.16|1514.66|61
1750240800000|2025-06-18 10:00:00|1517.91|1517.41|1517.95|1517.45|1519.79|1519.29|1516.72|1516.22|53
1750244400000|2025-06-18 11:00:00|1518.05|1517.55|1518.9|1518.4|1519.09|1518.59|1517.05|1516.55|26
1750248000000|2025-06-18 12:00:00|1518.98|1518.48|1518.85|1518.35|1519.92|1519.42|1518.58|1518.08|26
1750251600000|2025-06-18 13:00:00|1518.87|1518.37|1521.08|1520.58|1521.43|1520.93|1517.8|1517.3|58
1750255200000|2025-06-18 14:00:00|1521.12|1520.62|1515.38|1514.88|1521.42|1520.92|1515.28|1514.78|35
1750316400000|2025-06-19 07:00:00|1523.23|1522.73|1522.38|1521.88|1524.58|1524.08|1521.43|1520.93|182
1750320000000|2025-06-19 08:00:00|1522.48|1521.98|1522.54|1522.04|1523.43|1522.93|1515.38|1514.88|0
1750323600000|2025-06-19 09:00:00|1522.67|1522.17|1522.26|1521.76|1523.11|1522.61|1519.74|1519.24|0
1750327200000|2025-06-19 10:00:00|1522.28|1521.78|1522.86|1522.36|1524.29|1523.79|1521.67|1521.17|50
1750330800000|2025-06-19 11:00:00|1522.78|1522.28|1519.25|1518.75|1523.08|1522.58|1518.48|1517.98|0
1750334400000|2025-06-19 12:00:00|1519.18|1518.68|1520.5|1520|1520.8|1520.3|1517.98|1517.48|0
1750338000000|2025-06-19 13:00:00|1520.49|1519.99|1519.39|1518.89|1521.59|1521.09|1518.37|1517.87|0
1750341600000|2025-06-19 14:00:00|1519.74|1519.24|1523.5|1523|1523.85|1523.35|1519.39|1518.89|347
1750402800000|2025-06-20 07:00:00|1517.8|1517.3|1524.07|1523.57|1524.57|1524.07|1517.25|1516.75|32
1750406400000|2025-06-20 08:00:00|1523.96|1523.46|1521.14|1520.64|1524.41|1523.91|1521.14|1520.64|0
1750410000000|2025-06-20 09:00:00|1521.21|1520.71|1528.87|1528.37|1529.57|1529.07|1520.81|1520.31|41
1750413600000|2025-06-20 10:00:00|1528.9|1528.4|1523.91|1523.41|1529|1528.5|1523.26|1522.76|17
1750417200000|2025-06-20 11:00:00|1523.87|1523.37|1518.48|1517.98|1525.02|1524.52|1517.28|1516.78|12
1750420800000|2025-06-20 12:00:00|1518.61|1518.11|1516.22|1515.72|1519.81|1519.31|1514.42|1513.92|7
1750424400000|2025-06-20 13:00:00|1516.28|1515.78|1519.05|1518.55|1519.75|1519.25|1515.73|1515.23|15
1750428000000|2025-06-20 14:00:00|1519.01|1518.51|1521.25|1520.75|1521.95|1521.45|1519.01|1518.51|65
1750662000000|2025-06-23 07:00:00|1530.9|1530.4|1523.05|1522.55|1531.35|1530.85|1520.77|1520.27|49
1750665600000|2025-06-23 08:00:00|1522.97|1522.47|1519.72|1519.22|1523.67|1523.17|1515.42|1514.92|33
1750669200000|2025-06-23 09:00:00|1519.81|1519.31|1515.48|1514.98|1519.91|1519.41|1513.64|1513.14|41
1750672800000|2025-06-23 10:00:00|1515.56|1515.06|1517.25|1516.75|1518.35|1517.85|1515.22|1514.72|31
1750676400000|2025-06-23 11:00:00|1517.21|1516.71|1515.71|1515.21|1518.52|1518.02|1512.41|1511.91|12
1750680000000|2025-06-23 12:00:00|1515.63|1515.13|1514.35|1513.85|1516.69|1516.19|1514.25|1513.75|11
1750683600000|2025-06-23 13:00:00|1514.5|1514|1515.75|1515.25|1516.98|1516.48|1511.15|1510.65|96
1750687200000|2025-06-23 14:00:00|1515.76|1515.26|1514.12|1513.62|1515.96|1515.46|1512.57|1512.07|48
1750748400000|2025-06-24 07:00:00|1478.25|1477.75|1490.91|1490.41|1493.04|1492.54|1476.05|1475.55|279
1750752000000|2025-06-24 08:00:00|1490.9|1490.4|1492.46|1491.96|1493.46|1492.96|1489.32|1488.82|4
1750755600000|2025-06-24 09:00:00|1492.39|1491.89|1496.93|1496.43|1497.57|1497.07|1492.09|1491.59|2
1750759200000|2025-06-24 10:00:00|1496.83|1496.33|1497.37|1496.87|1499.43|1498.93|1496.42|1495.92|34
1750762800000|2025-06-24 11:00:00|1497.39|1496.89|1494.85|1494.35|1498.43|1497.93|1494.05|1493.55|9
1750766400000|2025-06-24 12:00:00|1494.89|1494.39|1490.8|1490.3|1495.29|1494.79|1490.6|1490.1|1
1750770000000|2025-06-24 13:00:00|1490.74|1490.24|1485.7|1485.2|1491.29|1490.79|1483.25|1482.75|35
1750773600000|2025-06-24 14:00:00|1485.75|1485.25|1482.4|1481.9|1485.75|1485.25|1481.05|1480.55|143
1750834800000|2025-06-25 07:00:00|1479.05|1478.55|1483.38|1482.88|1483.48|1482.98|1475.09|1474.59|50
1750838400000|2025-06-25 08:00:00|1483.24|1482.74|1483.19|1482.69|1484.92|1484.42|1480.34|1479.84|26
1750842000000|2025-06-25 09:00:00|1483.3|1482.8|1477.59|1477.09|1483.4|1482.9|1477.44|1476.94|53
1750845600000|2025-06-25 10:00:00|1477.56|1477.06|1473.73|1473.23|1477.76|1477.26|1473.53|1473.03|19
1750849200000|2025-06-25 11:00:00|1473.85|1473.35|1473.47|1472.97|1474.3|1473.8|1471.28|1470.78|33
1750852800000|2025-06-25 12:00:00|1473.4|1472.9|1472.89|1472.39|1474.5|1474|1470.76|1470.26|35
1750856400000|2025-06-25 13:00:00|1472.93|1472.43|1470.79|1470.29|1473.03|1472.53|1467.63|1467.13|63
1750860000000|2025-06-25 14:00:00|1470.86|1470.36|1472.85|1472.35|1473.85|1473.35|1470.61|1470.11|39
1750921200000|2025-06-26 07:00:00|1473.45|1472.95|1475.04|1474.54|1477.75|1477.25|1472.11|1471.61|31
1750924800000|2025-06-26 08:00:00|1475.26|1474.76|1474.97|1474.47|1476.62|1476.12|1473.56|1473.06|0
1750928400000|2025-06-26 09:00:00|1475.03|1474.53|1477.12|1476.62|1477.54|1477.04|1474.93|1474.43|3
1750932000000|2025-06-26 10:00:00|1477.05|1476.55|1479.18|1478.68|1479.68|1479.18|1476.85|1476.35|14
1750935600000|2025-06-26 11:00:00|1479.24|1478.74|1476.05|1475.55|1479.73|1479.23|1475.75|1475.25|4
1750939200000|2025-06-26 12:00:00|1476.01|1475.51|1473.78|1473.28|1476.42|1475.92|1473.08|1472.58|0
1750942800000|2025-06-26 13:00:00|1473.8|1473.3|1470.93|1470.43|1474.7|1474.2|1470.78|1470.28|4
1750946400000|2025-06-26 14:00:00|1470.88|1470.38|1474.59|1474.09|1474.69|1474.19|1470.73|1470.23|7
1751007600000|2025-06-27 07:00:00|1481.65|1481.15|1481.71|1481.21|1482.71|1482.21|1476.75|1476.25|1
1751011200000|2025-06-27 08:00:00|1481.81|1481.31|1486.27|1485.77|1488.04|1487.54|1481.81|1481.31|21
1751014800000|2025-06-27 09:00:00|1486.35|1485.85|1486.74|1486.24|1486.85|1486.35|1484.3|1483.8|2
1751018400000|2025-06-27 10:00:00|1486.65|1486.15|1487.78|1487.28|1487.83|1487.33|1486.15|1485.65|0
1751022000000|2025-06-27 11:00:00|1487.66|1487.16|1487.78|1487.28|1488.72|1488.22|1486.77|1486.27|12
1751025600000|2025-06-27 12:00:00|1487.77|1487.27|1487.32|1486.82|1488.92|1488.42|1486.5|1486|2
1751029200000|2025-06-27 13:00:00|1487.2|1486.7|1481.55|1481.05|1487.5|1487|1481.01|1480.51|27
1751032800000|2025-06-27 14:00:00|1481.56|1481.06|1484.2|1483.7|1484.7|1484.2|1481.26|1480.76|20
1751266800000|2025-06-30 07:00:00|1492.35|1491.85|1491.26|1490.76|1494.25|1493.75|1489.76|1489.26|54
1751270400000|2025-06-30 08:00:00|1491.18|1490.68|1489.24|1488.74|1492.38|1491.88|1489.24|1488.74|13
1751274000000|2025-06-30 09:00:00|1489.39|1488.89|1489.31|1488.81|1490.48|1489.98|1488.59|1488.09|4
1751277600000|2025-06-30 10:00:00|1489.35|1488.85|1491.74|1491.24|1491.74|1491.24|1489.25|1488.75|4
1751281200000|2025-06-30 11:00:00|1491.73|1491.23|1493.12|1492.62|1493.22|1492.72|1491.28|1490.78|13
1751284800000|2025-06-30 12:00:00|1493.09|1492.59|1494.85|1494.35|1496.08|1495.58|1492.99|1492.49|16
1751288400000|2025-06-30 13:00:00|1494.83|1494.33|1491.16|1490.66|1494.88|1494.38|1491.16|1490.66|19
1751292000000|2025-06-30 14:00:00|1491.21|1490.71|1493.22|1492.72|1494.07|1493.57|1490.51|1490.01|22
1751353200000|2025-07-01 07:00:00|1496.3|1495.8|1493.64|1493.14|1497.1|1496.6|1491.2|1490.7|13
1751356800000|2025-07-01 08:00:00|1493.52|1493.02|1491.96|1491.46|1494.12|1493.62|1490.53|1490.03|8
1751360400000|2025-07-01 09:00:00|1491.91|1491.41|1488.58|1488.08|1492.96|1492.46|1486.03|1485.53|15
1751364000000|2025-07-01 10:00:00|1488.63|1488.13|1488.24|1487.74|1490.6|1490.1|1487.47|1486.97|12
1751367600000|2025-07-01 11:00:00|1488.1|1487.6|1486.92|1486.42|1489.12|1488.62|1486.64|1486.14|6
1751371200000|2025-07-01 12:00:00|1486.94|1486.44|1486.18|1485.68|1488.54|1488.04|1485.15|1484.65|7
1751374800000|2025-07-01 13:00:00|1486.04|1485.54|1486.3|1485.8|1486.81|1486.31|1484.35|1483.85|35
1751378400000|2025-07-01 14:00:00|1486.15|1485.65|1484.62|1484.12|1486.2|1485.7|1484.27|1483.77|21
1751439600000|2025-07-02 07:00:00|1480.75|1480.25|1487.67|1487.17|1487.97|1487.47|1476.1|1475.6|25
1751443200000|2025-07-02 08:00:00|1487.59|1487.09|1492.21|1491.71|1493.26|1492.76|1486.99|1486.49|22
1751446800000|2025-07-02 09:00:00|1492.22|1491.72|1493.92|1493.42|1495.03|1494.53|1490.92|1490.42|9
1751450400000|2025-07-02 10:00:00|1493.91|1493.41|1494.27|1493.77|1495.62|1495.12|1492.63|1492.13|26
1751454000000|2025-07-02 11:00:00|1494.16|1493.66|1493.45|1492.95|1495.22|1494.72|1493.45|1492.95|8
1751457600000|2025-07-02 12:00:00|1493.42|1492.92|1490.57|1490.07|1494.46|1493.96|1490.27|1489.77|1
1751461200000|2025-07-02 13:00:00|1490.64|1490.14|1490.05|1489.55|1493.24|1492.74|1488.4|1487.9|32
1751464800000|2025-07-02 14:00:00|1490|1489.5|1493.7|1493.2|1494.1|1493.6|1488.75|1488.25|45
1751526000000|2025-07-03 07:00:00|1501.1|1500.6|1494.02|1493.52|1501.1|1500.6|1493.22|1492.72|11
1751529600000|2025-07-03 08:00:00|1493.95|1493.45|1495.14|1494.64|1496.57|1496.07|1493.25|1492.75|5
1751533200000|2025-07-03 09:00:00|1495.07|1494.57|1496.6|1496.1|1496.6|1496.1|1494.63|1494.13|7
1751536800000|2025-07-03 10:00:00|1496.61|1496.11|1498.07|1497.57|1498.12|1497.62|1496.36|1495.86|6
1751540400000|2025-07-03 11:00:00|1498.01|1497.51|1499.93|1499.43|1500.14|1499.64|1497.75|1497.25|1
1751544000000|2025-07-03 12:00:00|1499.71|1499.21|1500.19|1499.69|1502.31|1501.81|1499.16|1498.66|19
1751547600000|2025-07-03 13:00:00|1500.11|1499.61|1500.19|1499.69|1500.64|1500.14|1498.33|1497.83|17
1751551200000|2025-07-03 14:00:00|1500.24|1499.74|1499.65|1499.15|1500.9|1500.4|1498.55|1498.05|50
1751612400000|2025-07-04 07:00:00|1492.95|1492.45|1496.77|1496.27|1498.27|1497.77|1491.25|1490.75|20
1751616000000|2025-07-04 08:00:00|1496.74|1496.24|1494.49|1493.99|1498.64|1498.14|1493.19|1492.69|17
1751619600000|2025-07-04 09:00:00|1494.23|1493.73|1497.89|1497.39|1498.93|1498.43|1493.93|1493.43|28
1751623200000|2025-07-04 10:00:00|1498.22|1497.72|1495.08|1494.58|1498.42|1497.92|1494.93|1494.43|1
1751626800000|2025-07-04 11:00:00|1495.1|1494.6|1498.51|1498.01|1498.81|1498.31|1495.05|1494.55|25
1751630400000|2025-07-04 12:00:00|1498.37|1497.87|1496.15|1495.65|1498.52|1498.02|1495.25|1494.75|2
1751634000000|2025-07-04 13:00:00|1496.18|1495.68|1500.74|1500.24|1500.74|1500.24|1496.18|1495.68|38
1751637600000|2025-07-04 14:00:00|1500.72|1500.22|1499.76|1499.26|1501.37|1500.87|1499.26|1498.76|26
1751871600000|2025-07-07 07:00:00|1499.75|1499.25|1501.76|1501.26|1502.16|1501.66|1496.85|1496.35|8
1751875200000|2025-07-07 08:00:00|1501.78|1501.28|1499.35|1498.85|1502.98|1502.48|1499.25|1498.75|4
1751878800000|2025-07-07 09:00:00|1499.4|1498.9|1498.19|1497.69|1501.16|1500.66|1497.74|1497.24|25
1751882400000|2025-07-07 10:00:00|1498.24|1497.74|1501.15|1500.65|1501.15|1500.65|1498.04|1497.54|5
1751886000000|2025-07-07 11:00:00|1501.18|1500.68|1500.48|1499.98|1501.78|1501.28|1500.14|1499.64|7
1751889600000|2025-07-07 12:00:00|1500.52|1500.02|1500.81|1500.31|1502.38|1501.88|1499.96|1499.46|14
1751893200000|2025-07-07 13:00:00|1500.83|1500.33|1500.94|1500.44|1501.58|1501.08|1498.16|1497.66|60
1751896800000|2025-07-07 14:00:00|1500.92|1500.42|1501.41|1500.91|1502.21|1501.71|1500.87|1500.37|5
1751958000000|2025-07-08 07:00:00|1500.15|1499.65|1501.62|1501.12|1504.28|1503.78|1499.65|1499.15|5
1751961600000|2025-07-08 08:00:00|1501.72|1501.22|1501.76|1501.26|1502.93|1502.43|1499.94|1499.44|2
1751965200000|2025-07-08 09:00:00|1501.68|1501.18|1499.89|1499.39|1502.79|1502.29|1499.69|1499.19|0
1751968800000|2025-07-08 10:00:00|1499.93|1499.43|1501.95|1501.45|1502.75|1502.25|1499.83|1499.33|3
1751972400000|2025-07-08 11:00:00|1501.99|1501.49|1501.83|1501.33|1502.91|1502.41|1501.48|1500.98|0
1751976000000|2025-07-08 12:00:00|1501.9|1501.4|1502.11|1501.61|1502.81|1502.31|1500.95|1500.45|2
1751979600000|2025-07-08 13:00:00|1501.93|1501.43|1504.58|1504.08|1504.88|1504.38|1499.82|1499.32|11
1751983200000|2025-07-08 14:00:00|1504.64|1504.14|1507.11|1506.61|1507.81|1507.31|1503.74|1503.24|20
1752044400000|2025-07-09 07:00:00|1504.5|1504|1499.92|1499.42|1505|1504.5|1499.45|1498.95|10
1752048000000|2025-07-09 08:00:00|1499.87|1499.37|1500.85|1500.35|1503.17|1502.67|1498.27|1497.77|4
1752051600000|2025-07-09 09:00:00|1500.88|1500.38|1500.92|1500.42|1502.18|1501.68|1499.12|1498.62|26
1752055200000|2025-07-09 10:00:00|1500.84|1500.34|1498.66|1498.16|1500.94|1500.44|1497.56|1497.06|7
1752058800000|2025-07-09 11:00:00|1498.88|1498.38|1496.81|1496.31|1499.63|1499.13|1495.19|1494.69|14
1752062400000|2025-07-09 12:00:00|1496.66|1496.16|1495.72|1495.22|1496.66|1496.16|1492.56|1492.06|4
1752066000000|2025-07-09 13:00:00|1495.69|1495.19|1494.12|1493.62|1496.79|1496.29|1491.97|1491.47|27
1752069600000|2025-07-09 14:00:00|1494.1|1493.6|1492.1|1491.6|1494.15|1493.65|1490.8|1490.3|38
1752130800000|2025-07-10 07:00:00|1491.4|1490.9|1492.7|1492.2|1493.5|1493|1488.7|1488.2|21
1752134400000|2025-07-10 08:00:00|1492.65|1492.15|1494.6|1494.1|1495.3|1494.8|1491.5|1491|16
1752138000000|2025-07-10 09:00:00|1494.5|1494|1496.2|1495.7|1496.6|1496.1|1493.9|1493.4|9
1752141600000|2025-07-10 10:00:00|1496.25|1495.75|1497.8|1497.3|1498.2|1497.7|1496.2|1495.7|7
1752145200000|2025-07-10 11:00:00|1497.7|1497.2|1494.8|1494.3|1497.7|1497.2|1493.7|1493.2|11
1752148800000|2025-07-10 12:00:00|1494.75|1494.25|1494.55|1494.05|1495.75|1495.25|1493.4|1492.9|7
1752152400000|2025-07-10 13:00:00|1494.6|1494.1|1494.5|1494|1494.75|1494.25|1491.4|1490.9|14
1752156000000|2025-07-10 14:00:00|1494.8|1494.3|1494.6|1494.1|1496.8|1496.3|1494.2|1493.7|24
1752217200000|2025-07-11 07:00:00|1487.2|1486.7|1482.45|1481.95|1491.05|1490.55|1479.75|1479.25|6
1752220800000|2025-07-11 08:00:00|1482.35|1481.85|1483.1|1482.6|1486.9|1486.4|1481|1480.5|3
1752224400000|2025-07-11 09:00:00|1483.09|1482.59|1482.91|1482.41|1487.08|1486.58|1481.78|1481.28|8
1752228000000|2025-07-11 10:00:00|1482.96|1482.46|1487.74|1487.24|1488.92|1488.42|1482.96|1482.46|40
1752231600000|2025-07-11 11:00:00|1487.77|1487.27|1487.07|1486.57|1489.19|1488.69|1486.47|1485.97|4
1752235200000|2025-07-11 12:00:00|1487.15|1486.65|1482.44|1481.94|1487.85|1487.35|1482.44|1481.94|2
1752238800000|2025-07-11 13:00:00|1482.57|1482.07|1483.77|1483.27|1484.84|1484.34|1481.56|1481.06|8
1752242400000|2025-07-11 14:00:00|1483.83|1483.33|1487.44|1486.94|1487.99|1487.49|1482.83|1482.33|18
1752476400000|2025-07-14 07:00:00|1478.6|1478.1|1492.96|1492.46|1493.66|1493.16|1478.5|1478|21
1752480000000|2025-07-14 08:00:00|1493.03|1492.53|1491.55|1491.05|1494.05|1493.55|1491.2|1490.7|20
1752483600000|2025-07-14 09:00:00|1491.51|1491.01|1492.53|1492.03|1493.43|1492.93|1491.05|1490.55|17
1752487200000|2025-07-14 10:00:00|1492.4|1491.9|1492.2|1491.7|1493.68|1493.18|1491.1|1490.6|21
1752490800000|2025-07-14 11:00:00|1492.29|1491.79|1494.18|1493.68|1494.38|1493.88|1491.26|1490.76|44
1752494400000|2025-07-14 12:00:00|1494.26|1493.76|1492.51|1492.01|1495.61|1495.11|1491.63|1491.13|16
1752498000000|2025-07-14 13:00:00|1492.33|1491.83|1489.23|1488.73|1492.82|1492.32|1489|1488.5|27
1752501600000|2025-07-14 14:00:00|1489.29|1488.79|1487.1|1486.6|1489.99|1489.49|1485.5|1485|28
1752562800000|2025-07-15 07:00:00|1484.4|1483.9|1485.39|1484.89|1485.79|1485.29|1478.65|1478.15|77
1752566400000|2025-07-15 08:00:00|1485.22|1484.72|1484.62|1484.12|1485.27|1484.77|1481.11|1480.61|2886
1752570000000|2025-07-15 09:00:00|1484.69|1484.19|1485.04|1484.54|1485.34|1484.84|1482.41|1481.91|505
1752573600000|2025-07-15 10:00:00|1485.13|1484.63|1482.87|1482.37|1485.28|1484.78|1481.69|1481.19|148
1752577200000|2025-07-15 11:00:00|1482.92|1482.42|1485.63|1485.13|1486.82|1486.32|1482.22|1481.72|252
1752580800000|2025-07-15 12:00:00|1485.53|1485.03|1486.22|1485.72|1488.92|1488.42|1485.23|1484.73|10
1752584400000|2025-07-15 13:00:00|1486.32|1485.82|1482.37|1481.87|1488.02|1487.52|1482.37|1481.87|12
1752588000000|2025-07-15 14:00:00|1482.39|1481.89|1483.22|1482.72|1483.74|1483.24|1482.29|1481.79|19
1752649200000|2025-07-16 07:00:00|1480.85|1480.35|1476.79|1476.29|1480.95|1480.45|1474.22|1473.72|615
1752652800000|2025-07-16 08:00:00|1476.82|1476.32|1478.41|1477.91|1479.98|1479.48|1476.82|1476.32|25
1752656400000|2025-07-16 09:00:00|1478.47|1477.97|1478.84|1478.34|1479.04|1478.54|1477.07|1476.57|240
1752660000000|2025-07-16 10:00:00|1478.75|1478.25|1477.23|1476.73|1478.75|1478.25|1476.48|1475.98|49
1752663600000|2025-07-16 11:00:00|1477.31|1476.81|1476.62|1476.12|1477.77|1477.27|1475.94|1475.44|27
1752667200000|2025-07-16 12:00:00|1476.39|1475.89|1476.49|1475.99|1478.9|1478.4|1476.09|1475.59|63
1752670800000|2025-07-16 13:00:00|1476.58|1476.08|1475.1|1474.6|1478.82|1478.32|1475|1474.5|500
1752674400000|2025-07-16 14:00:00|1475.15|1474.65|1474.39|1473.89|1476.2|1475.7|1474.24|1473.74|270
1752735600000|2025-07-17 07:00:00|1471.85|1471.35|1474.16|1473.66|1474.9|1474.4|1471.07|1470.57|62
1752739200000|2025-07-17 08:00:00|1474.08|1473.58|1473.23|1472.73|1476.08|1475.58|1472.8|1472.3|60
1752742800000|2025-07-17 09:00:00|1473.19|1472.69|1475.26|1474.76|1475.46|1474.96|1472.39|1471.89|46
1752746400000|2025-07-17 10:00:00|1475.34|1474.84|1476.82|1476.32|1477.61|1477.11|1474.79|1474.29|55
1752750000000|2025-07-17 11:00:00|1476.77|1476.27|1475.58|1475.08|1477.37|1476.87|1474.69|1474.19|37
1752753600000|2025-07-17 12:00:00|1475.67|1475.17|1477.41|1476.91|1479.2|1478.7|1475.57|1475.07|67
1752757200000|2025-07-17 13:00:00|1477.38|1476.88|1479.68|1479.18|1480.03|1479.53|1476.1|1475.6|1213
1752760800000|2025-07-17 14:00:00|1479.6|1479.1|1481.54|1481.04|1481.84|1481.34|1479.6|1479.1|78
1752822000000|2025-07-18 07:00:00|1481.75|1481.25|1477.62|1477.12|1483.9|1483.4|1476.82|1476.32|13
1752825600000|2025-07-18 08:00:00|1477.6|1477.1|1477.1|1476.6|1480.15|1479.65|1477|1476.5|30
1752829200000|2025-07-18 09:00:00|1477.25|1476.75|1479.18|1478.68|1480.07|1479.57|1477.05|1476.55|0
1752832800000|2025-07-18 10:00:00|1479.02|1478.52|1477.88|1477.38|1479.47|1478.97|1475.83|1475.33|18
1752836400000|2025-07-18 11:00:00|1477.89|1477.39|1478.49|1477.99|1479.67|1479.17|1477.62|1477.12|58
1752840000000|2025-07-18 12:00:00|1478.46|1477.96|1477.04|1476.54|1479.01|1478.51|1476.91|1476.41|0
1752843600000|2025-07-18 13:00:00|1476.97|1476.47|1479.02|1478.52|1479.67|1479.17|1475.6|1475.1|19
1752847200000|2025-07-18 14:00:00|1479.07|1478.57|1481.04|1480.54|1481.89|1481.39|1478.82|1478.32|25
1753081200000|2025-07-21 07:00:00|1476.7|1476.2|1475.03|1474.53|1477.25|1476.75|1473.83|1473.33|20
1753084800000|2025-07-21 08:00:00|1474.81|1474.31|1471.92|1471.42|1475.41|1474.91|1471.46|1470.96|11
1753088400000|2025-07-21 09:00:00|1471.87|1471.37|1472.47|1471.97|1472.6|1472.1|1470.96|1470.46|7
1753092000000|2025-07-21 10:00:00|1472.53|1472.03|1472.62|1472.12|1472.97|1472.47|1471.56|1471.06|11
1753095600000|2025-07-21 11:00:00|1472.63|1472.13|1472.48|1471.98|1473.48|1472.98|1472.22|1471.72|26
1753099200000|2025-07-21 12:00:00|1472.21|1471.71|1471.55|1471.05|1473.24|1472.74|1470.81|1470.31|21
1753102800000|2025-07-21 13:00:00|1471.77|1471.27|1470.14|1469.64|1472.8|1472.3|1469.69|1469.19|5
1753106400000|2025-07-21 14:00:00|1470.19|1469.69|1469.74|1469.24|1471.19|1470.69|1468.79|1468.29|28
1753167600000|2025-07-22 07:00:00|1471.7|1471.2|1472.23|1471.73|1475.22|1474.72|1471.25|1470.75|5
1753171200000|2025-07-22 08:00:00|1472.32|1471.82|1476.62|1476.12|1476.87|1476.37|1471.02|1470.52|24
1753174800000|2025-07-22 09:00:00|1476.61|1476.11|1476.43|1475.93|1477.87|1477.37|1475.61|1475.11|3
1753178400000|2025-07-22 10:00:00|1476.46|1475.96|1475.63|1475.13|1477.77|1477.27|1474.33|1473.83|12
1753182000000|2025-07-22 11:00:00|1475.56|1475.06|1474.61|1474.11|1476.31|1475.81|1473.5|1473|2
1753185600000|2025-07-22 12:00:00|1474.46|1473.96|1472.48|1471.98|1475.06|1474.56|1471.73|1471.23|1
1753189200000|2025-07-22 13:00:00|1472.44|1471.94|1472.06|1471.56|1474.96|1474.46|1471.76|1471.26|3
1753192800000|2025-07-22 14:00:00|1472.04|1471.54|1473.6|1473.1|1473.7|1473.2|1471.09|1470.59|9
1753254000000|2025-07-23 07:00:00|1473.8|1473.3|1477.27|1476.77|1479.58|1479.08|1472.3|1471.8|99
1753257600000|2025-07-23 08:00:00|1477.3|1476.8|1476.32|1475.82|1477.32|1476.82|1474.55|1474.05|12
1753261200000|2025-07-23 09:00:00|1476.24|1475.74|1475.19|1474.69|1477.31|1476.81|1475.14|1474.64|9
1753264800000|2025-07-23 10:00:00|1475.1|1474.6|1472.07|1471.57|1475.5|1475|1471.35|1470.85|7
1753268400000|2025-07-23 11:00:00|1471.99|1471.49|1471.26|1470.76|1472.19|1471.69|1469.31|1468.81|6
1753272000000|2025-07-23 12:00:00|1471.13|1470.63|1470.67|1470.17|1472.12|1471.62|1470.13|1469.63|7
1753275600000|2025-07-23 13:00:00|1470.78|1470.28|1471.08|1470.58|1474.31|1473.81|1468.99|1468.49|20
1753279200000|2025-07-23 14:00:00|1471.11|1470.61|1470.38|1469.88|1472.46|1471.96|1469.48|1468.98|23
1753340400000|2025-07-24 07:00:00|1481.45|1480.95|1482.45|1481.95|1485.54|1485.04|1479.35|1478.85|56
1753344000000|2025-07-24 08:00:00|1482.52|1482.02|1489.03|1488.53|1489.13|1488.63|1482.47|1481.97|48
1753347600000|2025-07-24 09:00:00|1489.01|1488.51|1487.48|1486.98|1489.11|1488.61|1485.8|1485.3|11
1753351200000|2025-07-24 10:00:00|1487.53|1487.03|1487.9|1487.4|1488.73|1488.23|1486.37|1485.87|8
1753354800000|2025-07-24 11:00:00|1487.72|1487.22|1485.42|1484.92|1487.77|1487.27|1484.22|1483.72|18
1753358400000|2025-07-24 12:00:00|1485.39|1484.89|1484.02|1483.52|1485.39|1484.89|1481.88|1481.38|8
1753362000000|2025-07-24 13:00:00|1484.03|1483.53|1481.54|1481.04|1484.03|1483.53|1479.62|1479.12|14
1753365600000|2025-07-24 14:00:00|1481.65|1481.15|1482.83|1482.33|1483.03|1482.53|1481.35|1480.85|31
1753426800000|2025-07-25 07:00:00|1480.4|1479.9|1478.09|1477.59|1480.65|1480.15|1476.99|1476.49|13
1753430400000|2025-07-25 08:00:00|1478.16|1477.66|1474.81|1474.31|1478.66|1478.16|1473.9|1473.4|14
1753434000000|2025-07-25 09:00:00|1474.89|1474.39|1476.95|1476.45|1479.32|1478.82|1474.14|1473.64|17
1753437600000|2025-07-25 10:00:00|1476.81|1476.31|1473.32|1472.82|1476.81|1476.31|1473.12|1472.62|24
1753441200000|2025-07-25 11:00:00|1473.43|1472.93|1472.53|1472.03|1473.83|1473.33|1471.98|1471.48|14
1753444800000|2025-07-25 12:00:00|1472.5|1472|1472.22|1471.72|1473.2|1472.7|1471.55|1471.05|12
1753448400000|2025-07-25 13:00:00|1472.36|1471.86|1469.43|1468.93|1472.51|1472.01|1468.44|1467.94|19
1753452000000|2025-07-25 14:00:00|1469.46|1468.96|1468.38|1467.88|1470.26|1469.76|1467.73|1467.23|63
1753686000000|2025-07-28 07:00:00|1476.2|1475.7|1479.11|1478.61|1479.16|1478.66|1474.95|1474.45|33
1753689600000|2025-07-28 08:00:00|1479.06|1478.56|1477.4|1476.9|1479.91|1479.41|1477.3|1476.8|18
1753693200000|2025-07-28 09:00:00|1477.26|1476.76|1478.86|1478.36|1478.86|1478.36|1477.26|1476.76|8
1753696800000|2025-07-28 10:00:00|1478.59|1478.09|1477.58|1477.08|1478.96|1478.46|1476.43|1475.93|37
1753700400000|2025-07-28 11:00:00|1477.68|1477.18|1477.32|1476.82|1478.28|1477.78|1476.42|1475.92|6
1753704000000|2025-07-28 12:00:00|1477.31|1476.81|1477.72|1477.22|1479.07|1478.57|1477.05|1476.55|9
1753707600000|2025-07-28 13:00:00|1477.39|1476.89|1477.52|1477.02|1480.26|1479.76|1474.11|1473.61|73
1753711200000|2025-07-28 14:00:00|1477.42|1476.92|1477.46|1476.96|1478.82|1478.32|1476.56|1476.06|33
1753772400000|2025-07-29 07:00:00|1477.65|1477.15|1482.77|1482.27|1484.89|1484.39|1477.65|1477.15|57
1753776000000|2025-07-29 08:00:00|1482.81|1482.31|1484.86|1484.36|1485.26|1484.76|1482.71|1482.21|2
1753779600000|2025-07-29 09:00:00|1484.97|1484.47|1486.1|1485.6|1486.1|1485.6|1484.21|1483.71|7
1753783200000|2025-07-29 10:00:00|1486.19|1485.69|1484.42|1483.92|1486.64|1486.14|1484.22|1483.72|7
1753786800000|2025-07-29 11:00:00|1484.56|1484.06|1480.67|1480.17|1485.16|1484.66|1480.57|1480.07|2
1753790400000|2025-07-29 12:00:00|1480.64|1480.14|1483.4|1482.9|1483.45|1482.95|1480.05|1479.55|6
1753794000000|2025-07-29 13:00:00|1483.35|1482.85|1485.1|1484.6|1485.9|1485.4|1483.05|1482.55|8
1753797600000|2025-07-29 14:00:00|1485.01|1484.51|1485.91|1485.41|1487.06|1486.56|1485.01|1484.51|19
1753858800000|2025-07-30 07:00:00|1486.15|1485.65|1491.18|1490.68|1493.13|1492.63|1486.15|1485.65|38
1753862400000|2025-07-30 08:00:00|1491.13|1490.63|1482.83|1482.33|1491.73|1491.23|1482.33|1481.83|2
1753866000000|2025-07-30 09:00:00|1482.77|1482.27|1478.14|1477.64|1482.77|1482.27|1477.94|1477.44|8
1753869600000|2025-07-30 10:00:00|1478.16|1477.66|1475.68|1475.18|1478.46|1477.96|1475.28|1474.78|73
1753873200000|2025-07-30 11:00:00|1475.67|1475.17|1475.14|1474.64|1476.64|1476.14|1474.69|1474.19|16
1753876800000|2025-07-30 12:00:00|1475.21|1474.71|1476.26|1475.76|1476.75|1476.25|1474.13|1473.63|19
1753880400000|2025-07-30 13:00:00|1476.25|1475.75|1474.57|1474.07|1476.55|1476.05|1473.24|1472.74|11
1753884000000|2025-07-30 14:00:00|1474.55|1474.05|1475.95|1475.45|1476.65|1476.15|1474.45|1473.95|22
1753945200000|2025-07-31 07:00:00|1477.6|1477.1|1478.35|1477.85|1482.13|1481.63|1476.65|1476.15|2
1753948800000|2025-07-31 08:00:00|1478.37|1477.87|1479.07|1478.57|1480.74|1480.24|1478.15|1477.65|4
1753952400000|2025-07-31 09:00:00|1479.18|1478.68|1477.34|1476.84|1479.38|1478.88|1477.24|1476.74|1
1753956000000|2025-07-31 10:00:00|1477.32|1476.82|1477.74|1477.24|1480.53|1480.03|1477.12|1476.62|2
1753959600000|2025-07-31 11:00:00|1477.69|1477.19|1479.37|1478.87|1480.22|1479.72|1477.64|1477.14|2
1753963200000|2025-07-31 12:00:00|1479.35|1478.85|1479.59|1479.09|1481.2|1480.7|1478.51|1478.01|0
1753966800000|2025-07-31 13:00:00|1479.6|1479.1|1480.75|1480.25|1481.05|1480.55|1476.5|1476|9
1753970400000|2025-07-31 14:00:00|1480.66|1480.16|1482.24|1481.74|1482.84|1482.34|1480.46|1479.96|16
1754031600000|2025-08-01 07:00:00|1476.95|1476.45|1475.78|1475.28|1478.75|1478.25|1475.13|1474.63|2
1754035200000|2025-08-01 08:00:00|1475.75|1475.25|1476.93|1476.43|1478.51|1478.01|1474.48|1473.98|1
1754038800000|2025-08-01 09:00:00|1476.78|1476.28|1476.14|1475.64|1477.88|1477.38|1475.18|1474.68|35
1754042400000|2025-08-01 10:00:00|1476.43|1475.93|1476.49|1475.99|1477.57|1477.07|1475.69|1475.19|4
1754046000000|2025-08-01 11:00:00|1476.56|1476.06|1477.19|1476.69|1477.99|1477.49|1476.36|1475.86|2
1754049600000|2025-08-01 12:00:00|1477.1|1476.6|1474.29|1473.79|1477.54|1477.04|1473.99|1473.49|1
1754053200000|2025-08-01 13:00:00|1474.49|1473.99|1463.39|1462.89|1474.99|1474.49|1463.34|1462.84|77
1754056800000|2025-08-01 14:00:00|1463.16|1462.66|1465.19|1464.69|1465.79|1465.29|1460.96|1460.46|106
1754290800000|2025-08-04 07:00:00|1476.7|1476.2|1475.35|1474.85|1476.7|1476.2|1469.25|1468.75|80
1754294400000|2025-08-04 08:00:00|1475.45|1474.95|1474.65|1474.15|1476|1475.5|1472.75|1472.25|3
1754298000000|2025-08-04 09:00:00|1474.75|1474.25|1472.25|1471.75|1475.35|1474.85|1472.05|1471.55|13
1754301600000|2025-08-04 10:00:00|1472.05|1471.55|1472.45|1471.95|1473.63|1473.13|1471.42|1470.92|1
1754305200000|2025-08-04 11:00:00|1472.36|1471.86|1472.8|1472.3|1473.64|1473.14|1471.21|1470.71|13
1754308800000|2025-08-04 12:00:00|1472.87|1472.37|1473.23|1472.73|1473.23|1472.73|1472.1|1471.6|26
1754312400000|2025-08-04 13:00:00|1473.19|1472.69|1475.12|1474.62|1476.8|1476.3|1472.59|1472.09|27
1754316000000|2025-08-04 14:00:00|1475.2|1474.7|1476.2|1475.7|1476.2|1475.7|1474.2|1473.7|23
1754377200000|2025-08-05 07:00:00|1479.7|1479.2|1476.8|1476.3|1480.4|1479.9|1474.93|1474.43|75
1754380800000|2025-08-05 08:00:00|1476.78|1476.28|1481.36|1480.86|1481.56|1481.06|1475.73|1475.23|85
1754384400000|2025-08-05 09:00:00|1481.39|1480.89|1481.34|1480.84|1483.92|1483.42|1481.09|1480.59|30
1754388000000|2025-08-05 10:00:00|1481.52|1481.02|1484.2|1483.7|1484.37|1483.87|1481.32|1480.82|6
1754391600000|2025-08-05 11:00:00|1484.27|1483.77|1483.95|1483.45|1484.42|1483.92|1482.33|1481.83|5
1754395200000|2025-08-05 12:00:00|1483.85|1483.35|1480.66|1480.16|1485.15|1484.65|1479.32|1478.82|4
1754398800000|2025-08-05 13:00:00|1480.54|1480.04|1480.37|1479.87|1482.47|1481.97|1479.83|1479.33|6
1754402400000|2025-08-05 14:00:00|1480.39|1479.89|1479.59|1479.09|1480.59|1480.09|1478.94|1478.44|12
1754463600000|2025-08-06 07:00:00|1484.65|1484.15|1484.75|1484.25|1486.35|1485.85|1481.9|1481.4|59
1754467200000|2025-08-06 08:00:00|1484.8|1484.3|1480.62|1480.12|1485.2|1484.7|1480.12|1479.62|10
1754470800000|2025-08-06 09:00:00|1480.72|1480.22|1482.35|1481.85|1482.7|1482.2|1480.57|1480.07|12
1754474400000|2025-08-06 10:00:00|1482.25|1481.75|1480.8|1480.3|1482.9|1482.4|1480.6|1480.1|4
1754478000000|2025-08-06 11:00:00|1480.82|1480.32|1481.5|1481|1481.62|1481.12|1480|1479.5|24
1754481600000|2025-08-06 12:00:00|1481.68|1481.18|1478.96|1478.46|1482.48|1481.98|1478.76|1478.26|14
1754485200000|2025-08-06 13:00:00|1478.93|1478.43|1482.76|1482.26|1484.26|1483.76|1478.83|1478.33|8
1754488800000|2025-08-06 14:00:00|1482.79|1482.29|1480|1479.5|1483.39|1482.89|1477.4|1476.9|7
1754550000000|2025-08-07 07:00:00|1468.3|1467.8|1479.21|1478.71|1479.21|1478.71|1468.3|1467.8|27
1754553600000|2025-08-07 08:00:00|1479.31|1478.81|1473.12|1472.62|1479.51|1479.01|1472.91|1472.41|40
1754557200000|2025-08-07 09:00:00|1473.17|1472.67|1475.39|1474.89|1476.08|1475.58|1471.57|1471.07|6
1754560800000|2025-08-07 10:00:00|1475.4|1474.9|1476.76|1476.26|1478.36|1477.86|1475.4|1474.9|1
1754564400000|2025-08-07 11:00:00|1476.87|1476.37|1473.04|1472.54|1476.92|1476.42|1472.94|1472.44|5
1754568000000|2025-08-07 12:00:00|1473.18|1472.68|1473.03|1472.53|1474.04|1473.54|1472.64|1472.14|2
1754571600000|2025-08-07 13:00:00|1473.14|1472.64|1474.82|1474.32|1478.08|1477.58|1472.53|1472.03|52
1754575200000|2025-08-07 14:00:00|1474.9|1474.4|1475.23|1474.73|1476.08|1475.58|1474.13|1473.63|14
1754636400000|2025-08-08 07:00:00|1479.65|1479.15|1483.67|1483.17|1483.72|1483.22|1478.02|1477.52|48
1754640000000|2025-08-08 08:00:00|1483.48|1482.98|1484.31|1483.81|1484.41|1483.91|1482.68|1482.18|81
1754643600000|2025-08-08 09:00:00|1484.2|1483.7|1484.92|1484.42|1485.22|1484.72|1483.58|1483.08|23
1754647200000|2025-08-08 10:00:00|1485.15|1484.65|1485.94|1485.44|1486.45|1485.95|1484.85|1484.35|27
1754650800000|2025-08-08 11:00:00|1485.79|1485.29|1484.21|1483.71|1485.79|1485.29|1483.36|1482.86|4
1754654400000|2025-08-08 12:00:00|1484.26|1483.76|1486.45|1485.95|1486.45|1485.95|1482.76|1482.26|1
1754658000000|2025-08-08 13:00:00|1486.46|1485.96|1486.62|1486.12|1488.12|1487.62|1484.79|1484.29|33
1754661600000|2025-08-08 14:00:00|1486.77|1486.27|1481.16|1480.66|1487.07|1486.57|1479.66|1479.16|69
1754895600000|2025-08-11 07:00:00|1472.95|1472.45|1470.14|1469.64|1474.3|1473.8|1469.99|1469.49|48
1754899200000|2025-08-11 08:00:00|1470.17|1469.67|1468.59|1468.09|1470.92|1470.42|1468.09|1467.59|89
1754902800000|2025-08-11 09:00:00|1468.77|1468.27|1471.83|1471.33|1471.98|1471.48|1468.62|1468.12|42
1754906400000|2025-08-11 10:00:00|1471.68|1471.18|1471.23|1470.73|1471.98|1471.48|1470.35|1469.85|0
1754910000000|2025-08-11 11:00:00|1471.18|1470.68|1472.35|1471.85|1473.3|1472.8|1470.64|1470.14|0
1754913600000|2025-08-11 12:00:00|1472.41|1471.91|1472.85|1472.35|1473.87|1473.37|1471.78|1471.28|49
1754917200000|2025-08-11 13:00:00|1473.04|1472.54|1472.25|1471.75|1475.39|1474.89|1471.95|1471.45|387
1754920800000|2025-08-11 14:00:00|1472.12|1471.62|1471.75|1471.25|1473.25|1472.75|1471.17|1470.67|62
1754982000000|2025-08-12 07:00:00|1478.25|1477.75|1481.09|1480.59|1481.49|1480.99|1477.9|1477.4|35
1754985600000|2025-08-12 08:00:00|1481.14|1480.64|1478.55|1478.05|1481.39|1480.89|1477.72|1477.22|482
1754989200000|2025-08-12 09:00:00|1478.59|1478.09|1478.2|1477.7|1479.44|1478.94|1477.94|1477.44|2836
1754992800000|2025-08-12 10:00:00|1478.14|1477.64|1478.19|1477.69|1478.59|1478.09|1477.43|1476.93|1052
1754996400000|2025-08-12 11:00:00|1478.13|1477.63|1477.37|1476.87|1478.4|1477.9|1476.43|1475.93|4
1755000000000|2025-08-12 12:00:00|1477.2|1476.7|1477.49|1476.99|1479.08|1478.58|1465.43|1464.93|168
1755003600000|2025-08-12 13:00:00|1477.65|1477.15|1477.89|1477.39|1478.1|1477.6|1475.03|1474.53|13
1755007200000|2025-08-12 14:00:00|1477.72|1477.22|1478.25|1477.75|1479.02|1478.52|1476.55|1476.05|179
1755068400000|2025-08-13 07:00:00|1486.35|1485.85|1485.62|1485.12|1488.95|1488.45|1484.76|1484.26|97
1755072000000|2025-08-13 08:00:00|1485.6|1485.1|1483.82|1483.32|1486.03|1485.53|1471.36|1470.86|4
1755075600000|2025-08-13 09:00:00|1483.77|1483.27|1483.14|1482.64|1484.82|1484.32|1482.59|1482.09|2
1755079200000|2025-08-13 10:00:00|1483.09|1482.59|1482.79|1482.29|1484.05|1483.55|1482.69|1482.19|693
1755082800000|2025-08-13 11:00:00|1482.74|1482.24|1482.74|1482.24|1483.2|1482.7|1482.16|1481.66|7
1755086400000|2025-08-13 12:00:00|1482.69|1482.19|1483.22|1482.72|1483.68|1483.18|1481.84|1481.34|31
1755090000000|2025-08-13 13:00:00|1483.29|1482.79|1483.69|1483.19|1484.19|1483.69|1480.89|1480.39|70
1755093600000|2025-08-13 14:00:00|1483.72|1483.22|1484.81|1484.31|1485.96|1485.46|1483.27|1482.77|51
1755154800000|2025-08-14 07:00:00|1492.7|1492.2|1491.08|1490.58|1493.5|1493|1490.68|1490.18|55
1755158400000|2025-08-14 08:00:00|1491.24|1490.74|1491|1490.5|1492.14|1491.64|1490.14|1489.64|9
1755162000000|2025-08-14 09:00:00|1491.05|1490.55|1491.57|1491.07|1492|1491.5|1490.43|1489.93|6
1755165600000|2025-08-14 10:00:00|1491.58|1491.08|1488.23|1487.73|1491.58|1491.08|1488.08|1487.58|16
1755169200000|2025-08-14 11:00:00|1488.24|1487.74|1488.95|1488.45|1489.24|1488.74|1488.19|1487.69|7
1755172800000|2025-08-14 12:00:00|1488.94|1488.44|1491.71|1491.21|1491.71|1491.21|1488.62|1488.12|18
1755176400000|2025-08-14 13:00:00|1491.93|1491.43|1490.58|1490.08|1492.83|1492.33|1489.23|1488.73|31
1755180000000|2025-08-14 14:00:00|1490.31|1489.81|1490.94|1490.44|1491.29|1490.79|1490.06|1489.56|27
1755241200000|2025-08-15 07:00:00|1499.1|1498.6|1494.66|1494.16|1499.1|1498.6|1493.9|1493.4|66
1755244800000|2025-08-15 08:00:00|1494.61|1494.11|1491.49|1490.99|1494.71|1494.21|1490.81|1490.31|5
1755248400000|2025-08-15 09:00:00|1491.34|1490.84|1492.37|1491.87|1493.38|1492.88|1490.94|1490.44|0
1755252000000|2025-08-15 10:00:00|1492.24|1491.74|1493.79|1493.29|1493.95|1493.45|1491.84|1491.34|2
1755255600000|2025-08-15 11:00:00|1493.69|1493.19|1493.09|1492.59|1494.33|1493.83|1492.96|1492.46|23
1755259200000|2025-08-15 12:00:00|1493.34|1492.84|1491.87|1491.37|1493.64|1493.14|1491.23|1490.73|3
1755262800000|2025-08-15 13:00:00|1491.89|1491.39|1490.67|1490.17|1491.99|1491.49|1489.55|1489.05|17
1755266400000|2025-08-15 14:00:00|1490.7|1490.2|1489.75|1489.25|1490.85|1490.35|1488.95|1488.45|32
1755500400000|2025-08-18 07:00:00|1492.85|1492.35|1491.74|1491.24|1493.3|1492.8|1487.96|1487.46|30
1755504000000|2025-08-18 08:00:00|1491.72|1491.22|1492.73|1492.23|1493.33|1492.83|1491.12|1490.62|5
1755507600000|2025-08-18 09:00:00|1492.92|1492.42|1491.4|1490.9|1494.05|1493.55|1491.4|1490.9|1
1755511200000|2025-08-18 10:00:00|1491.54|1491.04|1490.49|1489.99|1491.84|1491.34|1490.29|1489.79|2
1755514800000|2025-08-18 11:00:00|1490.48|1489.98|1491.44|1490.94|1492.1|1491.6|1490.48|1489.98|5
1755518400000|2025-08-18 12:00:00|1491.49|1490.99|1491.48|1490.98|1492.83|1492.33|1491.43|1490.93|3
1755522000000|2025-08-18 13:00:00|1491.44|1490.94|1489.6|1489.1|1492.16|1491.66|1488.6|1488.1|8
1755525600000|2025-08-18 14:00:00|1489.55|1489.05|1490.41|1489.91|1490.71|1490.21|1489.5|1489|13
1755586800000|2025-08-19 07:00:00|1493.45|1492.95|1490.76|1490.26|1495.65|1495.15|1488.48|1487.98|9
1755590400000|2025-08-19 08:00:00|1490.59|1490.09|1494.24|1493.74|1496.73|1496.23|1489.99|1489.49|15
1755594000000|2025-08-19 09:00:00|1494.3|1493.8|1493.34|1492.84|1494.75|1494.25|1492.54|1492.04|1
1755597600000|2025-08-19 10:00:00|1493.32|1492.82|1491.98|1491.48|1493.42|1492.92|1491.88|1491.38|5
1755601200000|2025-08-19 11:00:00|1492.11|1491.61|1491.19|1490.69|1492.11|1491.61|1490.72|1490.22|9
1755604800000|2025-08-19 12:00:00|1491.05|1490.55|1491.05|1490.55|1492.27|1491.77|1490.35|1489.85|8
1755608400000|2025-08-19 13:00:00|1491.07|1490.57|1492.03|1491.53|1494.53|1494.03|1490.72|1490.22|34
1755612000000|2025-08-19 14:00:00|1492.04|1491.54|1492.24|1491.74|1492.94|1492.44|1490.94|1490.44|8
1755673200000|2025-08-20 07:00:00|1492.45|1491.95|1489.21|1488.71|1493.1|1492.6|1487.51|1487.01|3
1755676800000|2025-08-20 08:00:00|1488.98|1488.48|1491.64|1491.14|1492.15|1491.65|1488.26|1487.76|8
1755680400000|2025-08-20 09:00:00|1491.65|1491.15|1494.08|1493.58|1494.66|1494.16|1491.3|1490.8|1
1755684000000|2025-08-20 10:00:00|1494.16|1493.66|1494.36|1493.86|1495.45|1494.95|1493.76|1493.26|1
1755687600000|2025-08-20 11:00:00|1494.34|1493.84|1494.79|1494.29|1495.25|1494.75|1493.77|1493.27|0
1755691200000|2025-08-20 12:00:00|1494.61|1494.11|1497.07|1496.57|1497.8|1497.3|1494.41|1493.91|4
1755694800000|2025-08-20 13:00:00|1496.96|1496.46|1501.79|1501.29|1502.99|1502.49|1496.76|1496.26|19
1755698400000|2025-08-20 14:00:00|1501.85|1501.35|1502.31|1501.81|1503.66|1503.16|1501.6|1501.1|37
1755759600000|2025-08-21 07:00:00|1511.8|1511.3|1513.41|1512.91|1517.1|1516.6|1511.7|1511.2|130
1755763200000|2025-08-21 08:00:00|1513.39|1512.89|1514.69|1514.19|1515.88|1515.38|1512.99|1512.49|24
1755766800000|2025-08-21 09:00:00|1514.79|1514.29|1514.64|1514.14|1515.13|1514.63|1513.79|1513.29|0
1755770400000|2025-08-21 10:00:00|1514.6|1514.1|1514.11|1513.61|1515.1|1514.6|1513.12|1512.62|5
1755774000000|2025-08-21 11:00:00|1513.95|1513.45|1513.33|1512.83|1515.3|1514.8|1513.18|1512.68|0
1755777600000|2025-08-21 12:00:00|1513.38|1512.88|1511.68|1511.18|1514.05|1513.55|1511.16|1510.66|1
1755781200000|2025-08-21 13:00:00|1511.59|1511.09|1511.26|1510.76|1513.42|1512.92|1510.74|1510.24|14
1755784800000|2025-08-21 14:00:00|1511.35|1510.85|1515.45|1514.95|1515.9|1515.4|1511.3|1510.8|31
1755846000000|2025-08-22 07:00:00|1515.7|1515.2|1520.27|1519.77|1521.25|1520.75|1515.7|1515.2|127
1755849600000|2025-08-22 08:00:00|1520.04|1519.54|1518.08|1517.58|1520.04|1519.54|1517.26|1516.76|6
1755853200000|2025-08-22 09:00:00|1517.99|1517.49|1516.97|1516.47|1517.99|1517.49|1516.57|1516.07|21
1755856800000|2025-08-22 10:00:00|1516.95|1516.45|1517.96|1517.46|1517.96|1517.46|1516.17|1515.67|19
1755860400000|2025-08-22 11:00:00|1517.99|1517.49|1516.54|1516.04|1518.69|1518.19|1516.13|1515.63|13
1755864000000|2025-08-22 12:00:00|1516.44|1515.94|1516.58|1516.08|1516.98|1516.48|1515.62|1515.12|19
1755867600000|2025-08-22 13:00:00|1516.78|1516.28|1520.44|1519.94|1520.64|1520.14|1516.48|1515.98|35
1755871200000|2025-08-22 14:00:00|1520.47|1519.97|1520.82|1520.32|1521.57|1521.07|1519.57|1519.07|36
1756105200000|2025-08-25 07:00:00|1515.7|1515.2|1514.61|1514.11|1516.5|1516|1513.46|1512.96|59
1756108800000|2025-08-25 08:00:00|1514.75|1514.25|1515.84|1515.34|1517.46|1516.96|1514.25|1513.75|68
1756112400000|2025-08-25 09:00:00|1515.88|1515.38|1515.37|1514.87|1516.28|1515.78|1514.92|1514.42|31
1756116000000|2025-08-25 10:00:00|1515.32|1514.82|1515.9|1515.4|1516.4|1515.9|1514.57|1514.07|19
1756119600000|2025-08-25 11:00:00|1515.79|1515.29|1518.81|1518.31|1518.91|1518.41|1515.79|1515.29|2
1756123200000|2025-08-25 12:00:00|1518.7|1518.2|1518.09|1517.59|1518.85|1518.35|1517.22|1516.72|7
1756126800000|2025-08-25 13:00:00|1518.15|1517.65|1521.02|1520.52|1521.52|1521.02|1517.95|1517.45|25
1756130400000|2025-08-25 14:00:00|1521|1520.5|1521.22|1520.72|1521.72|1521.22|1520.2|1519.7|4
1756191600000|2025-08-26 07:00:00|1515.7|1515.2|1517.54|1517.04|1519.45|1518.95|1514.8|1514.3|12
1756195200000|2025-08-26 08:00:00|1517.56|1517.06|1518.28|1517.78|1519.22|1518.72|1516.46|1515.96|0
1756198800000|2025-08-26 09:00:00|1518.3|1517.8|1519.98|1519.48|1522.47|1521.97|1518.25|1517.75|19
1756202400000|2025-08-26 10:00:00|1520.1|1519.6|1515.97|1515.47|1520.63|1520.13|1515.87|1515.37|12
1756206000000|2025-08-26 11:00:00|1515.92|1515.42|1515.9|1515.4|1517.65|1517.15|1515.5|1515|14
1756209600000|2025-08-26 12:00:00|1516.03|1515.53|1515.05|1514.55|1516.08|1515.58|1513.5|1513|22
1756213200000|2025-08-26 13:00:00|1515.1|1514.6|1517.14|1516.64|1517.99|1517.49|1514.95|1514.45|16
1756216800000|2025-08-26 14:00:00|1517.24|1516.74|1518.54|1518.04|1518.64|1518.14|1517.24|1516.74|11
1756278000000|2025-08-27 07:00:00|1513.55|1513.05|1514.98|1514.48|1517.95|1517.45|1513|1512.5|24
1756281600000|2025-08-27 08:00:00|1514.95|1514.45|1512.53|1512.03|1515.45|1514.95|1511.83|1511.33|18
1756285200000|2025-08-27 09:00:00|1512.62|1512.12|1513.65|1513.15|1514.49|1513.99|1512.52|1512.02|0
1756288800000|2025-08-27 10:00:00|1513.7|1513.2|1513.24|1512.74|1514.28|1513.78|1512.44|1511.94|0
1756292400000|2025-08-27 11:00:00|1513.31|1512.81|1513.98|1513.48|1514.39|1513.89|1513.21|1512.71|0
1756296000000|2025-08-27 12:00:00|1514.01|1513.51|1509.73|1509.23|1514.11|1513.61|1509.63|1509.13|8
1756299600000|2025-08-27 13:00:00|1509.72|1509.22|1508.46|1507.96|1510.32|1509.82|1507.17|1506.67|31
1756303200000|2025-08-27 14:00:00|1508.51|1508.01|1508.34|1507.84|1510.19|1509.69|1507.99|1507.49|57
1756364400000|2025-08-28 07:00:00|1508.95|1508.45|1508.02|1507.52|1511.3|1510.8|1507.02|1506.52|21
1756368000000|2025-08-28 08:00:00|1508.15|1507.65|1505.23|1504.73|1508.68|1508.18|1505.03|1504.53|6
1756371600000|2025-08-28 09:00:00|1505.26|1504.76|1500.92|1500.42|1505.56|1505.06|1500.69|1500.19|48
1756375200000|2025-08-28 10:00:00|1501|1500.5|1501.06|1500.56|1501.85|1501.35|1500.31|1499.81|45
1756378800000|2025-08-28 11:00:00|1501.47|1500.97|1501.72|1501.22|1502.76|1502.26|1499.85|1499.35|10
1756382400000|2025-08-28 12:00:00|1501.92|1501.42|1501.84|1501.34|1502.52|1502.02|1501.02|1500.52|2
1756386000000|2025-08-28 13:00:00|1501.85|1501.35|1499.24|1498.74|1502|1501.5|1497.83|1497.33|28
1756389600000|2025-08-28 14:00:00|1498.97|1498.47|1499.17|1498.67|1499.47|1498.97|1497.87|1497.37|28
1756450800000|2025-08-29 07:00:00|1504.85|1504.35|1505.12|1504.62|1507|1506.5|1504.32|1503.82|75
1756454400000|2025-08-29 08:00:00|1505.07|1504.57|1503.69|1503.19|1507.78|1507.28|1503.64|1503.14|3
1756458000000|2025-08-29 09:00:00|1503.71|1503.21|1505.82|1505.32|1506.52|1506.02|1502.88|1502.38|3
1756461600000|2025-08-29 10:00:00|1505.89|1505.39|1504.74|1504.24|1505.94|1505.44|1504.24|1503.74|1
1756465200000|2025-08-29 11:00:00|1504.77|1504.27|1506.79|1506.29|1508.89|1508.39|1504.77|1504.27|10
1756468800000|2025-08-29 12:00:00|1506.87|1506.37|1510.24|1509.74|1510.54|1510.04|1505.54|1505.04|42
1756472400000|2025-08-29 13:00:00|1510.32|1509.82|1511.23|1510.73|1512.71|1512.21|1509.87|1509.37|73
1756476000000|2025-08-29 14:00:00|1511.16|1510.66|1508.1|1507.6|1512.01|1511.51|1507.65|1507.15|46
1756710000000|2025-09-01 07:00:00|1509.2|1508.7|1508.46|1507.96|1511.79|1511.29|1507.65|1507.15|9
1756713600000|2025-09-01 08:00:00|1508.45|1507.95|1508.84|1508.34|1510.92|1510.42|1508.05|1507.55|4
1756717200000|2025-09-01 09:00:00|1508.73|1508.23|1510.31|1509.81|1510.48|1509.98|1508.58|1508.08|2
1756720800000|2025-09-01 10:00:00|1510.36|1509.86|1507.05|1506.55|1510.61|1510.11|1507|1506.5|11
1756724400000|2025-09-01 11:00:00|1506.99|1506.49|1508.9|1508.4|1509.1|1508.6|1506.99|1506.49|1
1756728000000|2025-09-01 12:00:00|1508.66|1508.16|1509.49|1508.99|1509.69|1509.19|1507.93|1507.43|3
1756731600000|2025-09-01 13:00:00|1509.4|1508.9|1509.52|1509.02|1510.09|1509.59|1508.4|1507.9|11
1756735200000|2025-09-01 14:00:00|1509.43|1508.93|1510.07|1509.57|1510.87|1510.37|1509.33|1508.83|9
1756796400000|2025-09-02 07:00:00|1507.05|1506.55|1507.22|1506.72|1513.45|1512.95|1507.05|1506.55|27
1756800000000|2025-09-02 08:00:00|1507.26|1506.76|1509.43|1508.93|1509.63|1509.13|1505.98|1505.48|40
1756803600000|2025-09-02 09:00:00|1509.31|1508.81|1506.6|1506.1|1509.31|1508.81|1506.6|1506.1|7
1756807200000|2025-09-02 10:00:00|1506.68|1506.18|1502.24|1501.74|1506.68|1506.18|1501.94|1501.44|3
1756810800000|2025-09-02 11:00:00|1502.32|1501.82|1500.5|1500|1502.57|1502.07|1500.39|1499.89|9
1756814400000|2025-09-02 12:00:00|1500.46|1499.96|1495.55|1495.05|1500.91|1500.41|1495.05|1494.55|26
1756818000000|2025-09-02 13:00:00|1495.59|1495.09|1497.29|1496.79|1498.19|1497.69|1492.85|1492.35|102
1756821600000|2025-09-02 14:00:00|1497.56|1497.06|1498.8|1498.3|1500.86|1500.36|1497.56|1497.06|68
1756882800000|2025-09-03 07:00:00|1496.7|1496.2|1495.68|1495.18|1497.05|1496.55|1493.92|1493.42|17
1756886400000|2025-09-03 08:00:00|1495.55|1495.05|1499.92|1499.42|1500.12|1499.62|1495.05|1494.55|9
1756890000000|2025-09-03 09:00:00|1499.87|1499.37|1491.89|1491.39|1500.94|1500.44|1491.29|1490.79|27
1756893600000|2025-09-03 10:00:00|1491.67|1491.17|1491.65|1491.15|1493.46|1492.96|1491.07|1490.57|16
1756897200000|2025-09-03 11:00:00|1491.78|1491.28|1488.23|1487.73|1491.98|1491.48|1488.03|1487.53|47
1756900800000|2025-09-03 12:00:00|1488.09|1487.59|1489.17|1488.67|1489.32|1488.82|1485.85|1485.35|35
1756904400000|2025-09-03 13:00:00|1489.18|1488.68|1485.4|1484.9|1492.69|1492.19|1485.05|1484.55|33
1756908000000|2025-09-03 14:00:00|1485.42|1484.92|1484.8|1484.3|1486.1|1485.6|1484.05|1483.55|44
1756969200000|2025-09-04 07:00:00|1481.6|1481.1|1492.12|1491.62|1492.12|1491.62|1481|1480.5|18
1756972800000|2025-09-04 08:00:00|1492.16|1491.66|1491.57|1491.07|1492.83|1492.33|1490.26|1489.76|36
1756976400000|2025-09-04 09:00:00|1491.75|1491.25|1492.51|1492.01|1493.41|1492.91|1489.55|1489.05|36
1756980000000|2025-09-04 10:00:00|1492.44|1491.94|1491.93|1491.43|1495.57|1495.07|1491.14|1490.64|3
1756983600000|2025-09-04 11:00:00|1491.97|1491.47|1493.2|1492.7|1493.67|1493.17|1491.87|1491.37|5
1756987200000|2025-09-04 12:00:00|1493.07|1492.57|1494.51|1494.01|1494.91|1494.41|1492.95|1492.45|34
1756990800000|2025-09-04 13:00:00|1494.57|1494.07|1495.11|1494.61|1496.45|1495.95|1491.7|1491.2|22
1756994400000|2025-09-04 14:00:00|1495.16|1494.66|1495.79|1495.29|1498.39|1497.89|1494.54|1494.04|57
1757055600000|2025-09-05 07:00:00|1498.15|1497.65|1494.06|1493.56|1498.9|1498.4|1493.39|1492.89|58
1757059200000|2025-09-05 08:00:00|1494.12|1493.62|1494.1|1493.6|1495.69|1495.19|1493.22|1492.72|15
1757062800000|2025-09-05 09:00:00|1494|1493.5|1495.91|1495.41|1496.08|1495.58|1493.6|1493.1|27
1757066400000|2025-09-05 10:00:00|1495.73|1495.23|1493.47|1492.97|1495.93|1495.43|1493.27|1492.77|16
1757070000000|2025-09-05 11:00:00|1493.59|1493.09|1494.95|1494.45|1495.72|1495.22|1492.99|1492.49|0
1757073600000|2025-09-05 12:00:00|1495|1494.5|1494.07|1493.57|1495.32|1494.82|1491.32|1490.82|74
1757077200000|2025-09-05 13:00:00|1494.12|1493.62|1492.12|1491.62|1495.22|1494.72|1489.82|1489.32|68
1757080800000|2025-09-05 14:00:00|1492.15|1491.65|1490.92|1490.42|1492.15|1491.65|1489.15|1488.65|66
1757314800000|2025-09-08 07:00:00|1496.45|1495.95|1495.49|1494.99|1497.45|1496.95|1492.25|1491.75|30
1757318400000|2025-09-08 08:00:00|1495.56|1495.06|1494.9|1494.4|1495.96|1495.46|1492.88|1492.38|45
1757322000000|2025-09-08 09:00:00|1494.94|1494.44|1494.98|1494.48|1495.83|1495.33|1494.44|1493.94|1
1757325600000|2025-09-08 10:00:00|1495.03|1494.53|1494.95|1494.45|1496.43|1495.93|1494.38|1493.88|3
1757329200000|2025-09-08 11:00:00|1494.93|1494.43|1494.3|1493.8|1494.93|1494.43|1492.66|1492.16|23
1757332800000|2025-09-08 12:00:00|1494.4|1493.9|1494.5|1494|1495.59|1495.09|1492.98|1492.48|0
1757336400000|2025-09-08 13:00:00|1494.79|1494.29|1490.79|1490.29|1495.13|1494.63|1490.74|1490.24|18
1757340000000|2025-09-08 14:00:00|1490.69|1490.19|1491.13|1490.63|1491.28|1490.78|1489.19|1488.69|39
1757401200000|2025-09-09 07:00:00|1493.63|1493.13|1492.23|1491.73|1495.77|1495.27|1491.03|1490.53|104
1757404800000|2025-09-09 08:00:00|1492.12|1491.62|1491.32|1490.82|1494.66|1494.16|1490.72|1490.22|21
1757408400000|2025-09-09 09:00:00|1491.24|1490.74|1491.6|1491.1|1491.8|1491.3|1489.89|1489.39|0
1757412000000|2025-09-09 10:00:00|1491.59|1491.09|1492.29|1491.79|1493.94|1493.44|1491.39|1490.89|1
1757415600000|2025-09-09 11:00:00|1492.33|1491.83|1493.7|1493.2|1493.8|1493.3|1491.83|1491.33|0
1757419200000|2025-09-09 12:00:00|1493.62|1493.12|1494.64|1494.14|1495.52|1495.02|1493.62|1493.12|20
1757422800000|2025-09-09 13:00:00|1494.69|1494.19|1496.97|1496.47|1497.5|1497|1494.54|1494.04|46
1757426400000|2025-09-09 14:00:00|1497.05|1496.55|1496.34|1495.84|1497.45|1496.95|1495.25|1494.75|18
1757487600000|2025-09-10 07:00:00|1500.15|1499.65|1501.06|1500.56|1501.31|1500.81|1497.25|1496.75|59
1757491200000|2025-09-10 08:00:00|1500.99|1500.49|1502.8|1502.3|1505.96|1505.46|1500.94|1500.44|31
1757494800000|2025-09-10 09:00:00|1502.97|1502.47|1506.94|1506.44|1507.49|1506.99|1502.67|1502.17|359
1757498400000|2025-09-10 10:00:00|1506.97|1506.47|1509.96|1509.46|1510.56|1510.06|1506.27|1505.77|320
1757502000000|2025-09-10 11:00:00|1510|1509.5|1510.78|1510.28|1511.13|1510.63|1508.37|1507.87|295
1757505600000|2025-09-10 12:00:00|1510.72|1510.22|1513.05|1512.55|1513.05|1512.55|1508.84|1508.34|424
1757509200000|2025-09-10 13:00:00|1513.03|1512.53|1511.09|1510.59|1513.13|1512.63|1508.31|1507.81|368
1757512800000|2025-09-10 14:00:00|1511.18|1510.68|1512|1511.5|1512.85|1512.35|1510.98|1510.48|124
1757574000000|2025-09-11 07:00:00|1518.75|1518.25|1516.97|1516.47|1520.3|1519.8|1515.85|1515.35|54
1757577600000|2025-09-11 08:00:00|1517.3|1516.8|1516.76|1516.26|1518.4|1517.9|1516.16|1515.66|54
1757581200000|2025-09-11 09:00:00|1516.74|1516.24|1517.13|1516.63|1518.84|1518.34|1516.74|1516.24|19
1757584800000|2025-09-11 10:00:00|1517.1|1516.6|1517.77|1517.27|1517.87|1517.37|1516.09|1515.59|8
1757588400000|2025-09-11 11:00:00|1517.78|1517.28|1516.84|1516.34|1518.65|1518.15|1516.59|1516.09|3
1757592000000|2025-09-11 12:00:00|1516.88|1516.38|1515.55|1515.05|1517.03|1516.53|1511.72|1511.22|48
1757595600000|2025-09-11 13:00:00|1515.63|1515.13|1512.96|1512.46|1515.68|1515.18|1510.99|1510.49|28
1757599200000|2025-09-11 14:00:00|1512.92|1512.42|1513.6|1513.1|1514.05|1513.55|1512.37|1511.87|4
1757660400000|2025-09-12 07:00:00|1512.15|1511.65|1512.71|1512.21|1513.31|1512.81|1511.7|1511.2|0
1757664000000|2025-09-12 08:00:00|1512.6|1512.1|1512.01|1511.51|1512.65|1512.15|1510.26|1509.76|1
1757667600000|2025-09-12 09:00:00|1511.94|1511.44|1512.07|1511.57|1512.77|1512.27|1509.99|1509.49|28
1757671200000|2025-09-12 10:00:00|1512.03|1511.53|1513.57|1513.07|1513.77|1513.27|1511.21|1510.71|4
1757674800000|2025-09-12 11:00:00|1513.52|1513.02|1515.46|1514.96|1515.46|1514.96|1513.05|1512.55|4
1757678400000|2025-09-12 12:00:00|1515.37|1514.87|1518.1|1517.6|1518.91|1518.41|1511.45|1510.95|40
1757682000000|2025-09-12 13:00:00|1518.25|1517.75|1515.01|1514.51|1518.95|1518.45|1514.66|1514.16|11
1757685600000|2025-09-12 14:00:00|1515.05|1514.55|1516.35|1515.85|1516.65|1516.15|1514.3|1513.8|9
1757919600000|2025-09-15 07:00:00|1517.55|1517.05|1520.63|1520.13|1521.03|1520.53|1515.45|1514.95|12
1757923200000|2025-09-15 08:00:00|1520.61|1520.11|1522.64|1522.14|1524.55|1524.05|1518.91|1518.41|43
1757926800000|2025-09-15 09:00:00|1522.52|1522.02|1522.98|1522.48|1523.08|1522.58|1521.46|1520.96|2241
1757930400000|2025-09-15 10:00:00|1522.95|1522.45|1523.57|1523.07|1525.25|1524.75|1522.9|1522.4|22
1757934000000|2025-09-15 11:00:00|1523.56|1523.06|1525.31|1524.81|1526|1525.5|1522.96|1522.46|3
1757937600000|2025-09-15 12:00:00|1525.33|1524.83|1522.58|1522.08|1525.38|1524.88|1522.58|1522.08|105
1757941200000|2025-09-15 13:00:00|1522.59|1522.09|1522.86|1522.36|1523.41|1522.91|1520.32|1519.82|49
1757944800000|2025-09-15 14:00:00|1522.91|1522.41|1524.45|1523.95|1524.6|1524.1|1521.21|1520.71|35
1758006000000|2025-09-16 07:00:00|1520.7|1520.2|1516.5|1516|1521.4|1520.9|1516.25|1515.75|132
1758009600000|2025-09-16 08:00:00|1516.59|1516.09|1516.53|1516.03|1517.57|1517.07|1515.34|1514.84|402
1758013200000|2025-09-16 09:00:00|1516.61|1516.11|1515.83|1515.33|1517.98|1517.48|1515.61|1515.11|379
1758016800000|2025-09-16 10:00:00|1515.87|1515.37|1514.56|1514.06|1516.58|1516.08|1514.56|1514.06|2326
1758020400000|2025-09-16 11:00:00|1514.76|1514.26|1517.9|1517.4|1518.81|1518.31|1514.76|1514.26|408
1758024000000|2025-09-16 12:00:00|1517.76|1517.26|1517.99|1517.49|1520.87|1520.37|1517.66|1517.16|269
1758027600000|2025-09-16 13:00:00|1518.16|1517.66|1517.37|1516.87|1518.89|1518.39|1516.23|1515.73|834
1758031200000|2025-09-16 14:00:00|1517.34|1516.84|1518.17|1517.67|1518.42|1517.92|1516.12|1515.62|16
1758092400000|2025-09-17 07:00:00|1512.55|1512.05|1509.54|1509.04|1513.7|1513.2|1508.87|1508.37|26
1758096000000|2025-09-17 08:00:00|1509.8|1509.3|1508.76|1508.26|1510.95|1510.45|1507.38|1506.88|525
1758099600000|2025-09-17 09:00:00|1508.71|1508.21|1506.8|1506.3|1508.86|1508.36|1506.28|1505.78|121
1758103200000|2025-09-17 10:00:00|1506.86|1506.36|1507.59|1507.09|1508.97|1508.47|1506.61|1506.11|8
1758106800000|2025-09-17 11:00:00|1507.48|1506.98|1508.22|1507.72|1509.22|1508.72|1506.63|1506.13|3
1758110400000|2025-09-17 12:00:00|1507.97|1507.47|1509.73|1509.23|1511.91|1511.41|1507.67|1507.17|27
1758114000000|2025-09-17 13:00:00|1509.96|1509.46|1509.76|1509.26|1512.34|1511.84|1509.16|1508.66|3
1758117600000|2025-09-17 14:00:00|1509.82|1509.32|1509.9|1509.4|1510.27|1509.77|1509.07|1508.57|19
1758178800000|2025-09-18 07:00:00|1513.15|1512.65|1514.41|1513.91|1515.01|1514.51|1510.64|1510.14|48
1758182400000|2025-09-18 08:00:00|1514.44|1513.94|1514.78|1514.28|1515.91|1515.41|1510.09|1509.59|0
1758186000000|2025-09-18 09:00:00|1514.86|1514.36|1520.22|1519.72|1524.77|1524.27|1511.6|1511.1|0
1758189600000|2025-09-18 10:00:00|1520.27|1519.77|1520.37|1519.87|1522.57|1522.07|1519.77|1519.27|9
1758193200000|2025-09-18 11:00:00|1520.32|1519.82|1517.07|1516.57|1521.27|1520.77|1517.07|1516.57|12
1758196800000|2025-09-18 12:00:00|1517.02|1516.52|1516.67|1516.17|1518.57|1518.07|1515.92|1515.42|3
1758200400000|2025-09-18 13:00:00|1516.57|1516.07|1516.87|1516.37|1516.97|1516.47|1514.07|1513.57|31
1758204000000|2025-09-18 14:00:00|1516.82|1516.32|1519.37|1518.87|1519.72|1519.22|1515.47|1514.97|7
1758265200000|2025-09-19 07:00:00|1520.2|1519.7|1525.55|1525.05|1527.35|1526.85|1520.05|1519.55|10
1758268800000|2025-09-19 08:00:00|1525.5|1525|1524.35|1523.85|1526.05|1525.55|1524.05|1523.55|28
1758272400000|2025-09-19 09:00:00|1524.3|1523.8|1521.35|1520.85|1524.75|1524.25|1521.1|1520.6|41
1758276000000|2025-09-19 10:00:00|1521.3|1520.8|1521.55|1521.05|1522.65|1522.15|1519.35|1518.85|11
1758279600000|2025-09-19 11:00:00|1521.6|1521.1|1521.35|1520.85|1522.1|1521.6|1519.35|1518.85|13
1758283200000|2025-09-19 12:00:00|1521.3|1520.8|1521.05|1520.55|1521.85|1521.35|1518.45|1517.95|30
1758286800000|2025-09-19 13:00:00|1521|1520.5|1519.9|1519.4|1522.25|1521.75|1519.05|1518.55|19
1758290400000|2025-09-19 14:00:00|1519.95|1519.45|1519.75|1519.25|1520.25|1519.75|1519.05|1518.55|7
1758524400000|2025-09-22 07:00:00|1519.35|1518.85|1518.05|1517.55|1519.45|1518.95|1516.15|1515.65|21
1758528000000|2025-09-22 08:00:00|1518|1517.5|1521.25|1520.75|1521.85|1521.35|1517.75|1517.25|22
1758531600000|2025-09-22 09:00:00|1521.3|1520.8|1513.85|1513.35|1521.65|1521.15|1513.85|1513.35|4
1758535200000|2025-09-22 10:00:00|1513.75|1513.25|1516.45|1515.95|1516.95|1516.45|1513.25|1512.75|4
1758538800000|2025-09-22 11:00:00|1516.4|1515.9|1518.55|1518.05|1519.55|1519.05|1516.35|1515.85|0
1758542400000|2025-09-22 12:00:00|1518.5|1518|1516.3|1515.8|1519.15|1518.65|1516.05|1515.55|0
1758546000000|2025-09-22 13:00:00|1516.25|1515.75|1516.65|1516.15|1517.75|1517.25|1514.25|1513.75|12
1758549600000|2025-09-22 14:00:00|1516.6|1516.1|1515.75|1515.25|1517.3|1516.8|1515.3|1514.8|16
1758610800000|2025-09-23 07:00:00|1520|1519.5|1523.75|1523.25|1524.65|1524.15|1519.1|1518.6|18
1758614400000|2025-09-23 08:00:00|1523.85|1523.35|1522.65|1522.15|1525.05|1524.55|1522.3|1521.8|24
1758618000000|2025-09-23 09:00:00|1522.7|1522.2|1525.3|1524.8|1526.05|1525.55|1522.35|1521.85|12
1758621600000|2025-09-23 10:00:00|1525.25|1524.75|1526.55|1526.05|1527.45|1526.95|1525.25|1524.75|15
1758625200000|2025-09-23 11:00:00|1526.5|1526|1524.75|1524.25|1526.7|1526.2|1524.15|1523.65|4
1758628800000|2025-09-23 12:00:00|1524.7|1524.2|1526.05|1525.55|1526.85|1526.35|1524.65|1524.15|3
1758632400000|2025-09-23 13:00:00|1526|1525.5|1529.1|1528.6|1529.15|1528.65|1525.85|1525.35|18
1758636000000|2025-09-23 14:00:00|1529.15|1528.65|1530.9|1530.4|1531.1|1530.6|1528.15|1527.65|43
1758697200000|2025-09-24 07:00:00|1531.1|1530.6|1530.65|1530.15|1531.45|1530.95|1525.15|1524.65|20
1758700800000|2025-09-24 08:00:00|1530.75|1530.25|1525.15|1524.65|1531|1530.5|1525.05|1524.55|10
1758704400000|2025-09-24 09:00:00|1525.1|1524.6|1526.45|1525.95|1529.1|1528.6|1524.35|1523.85|3
1758708000000|2025-09-24 10:00:00|1526.4|1525.9|1526.5|1526|1527.25|1526.75|1524.85|1524.35|2
1758711600000|2025-09-24 11:00:00|1526.55|1526.05|1524.05|1523.55|1527.15|1526.65|1523.05|1522.55|5
1758715200000|2025-09-24 12:00:00|1524.1|1523.6|1525.95|1525.45|1526.4|1525.9|1523.35|1522.85|6
1758718800000|2025-09-24 13:00:00|1525.9|1525.4|1529.85|1529.35|1531.05|1530.55|1525.55|1525.05|91
1758722400000|2025-09-24 14:00:00|1529.9|1529.4|1531.3|1530.8|1531.6|1531.1|1529.25|1528.75|26
1758783600000|2025-09-25 07:00:00|1531.9|1531.4|1534.9|1534.4|1534.9|1534.4|1526.3|1525.8|394
1758787200000|2025-09-25 08:00:00|1534.85|1534.35|1535.75|1535.25|1538.3|1537.8|1534.25|1533.75|392
1758790800000|2025-09-25 09:00:00|1535.8|1535.3|1535.2|1534.7|1537.75|1537.25|1533.65|1533.15|347
1758794400000|2025-09-25 10:00:00|1535.25|1534.75|1537.55|1537.05|1540.95|1540.45|1535|1534.5|354
1758798000000|2025-09-25 11:00:00|1537.65|1537.15|1530.55|1530.05|1537.95|1537.45|1530.3|1529.8|370
1758801600000|2025-09-25 12:00:00|1530.6|1530.1|1531.3|1530.8|1531.6|1531.1|1529.7|1529.2|370
1758805200000|2025-09-25 13:00:00|1530.9|1530.4|1531.95|1531.45|1534.1|1533.6|1530.65|1530.15|335
1758808800000|2025-09-25 14:00:00|1532|1531.5|1532.3|1531.8|1532.9|1532.4|1531.85|1531.35|120
1758870000000|2025-09-26 07:00:00|1529.45|1528.95|1528.75|1528.25|1532.05|1531.55|1523.8|1523.3|2
1758873600000|2025-09-26 08:00:00|1528.65|1528.15|1527.55|1527.05|1529.9|1529.4|1527|1526.5|1
1758877200000|2025-09-26 09:00:00|1527.45|1526.95|1531.25|1530.75|1531.65|1531.15|1526.05|1525.55|32
1758880800000|2025-09-26 10:00:00|1531.3|1530.8|1531.55|1531.05|1531.85|1531.35|1530.25|1529.75|1
1758884400000|2025-09-26 11:00:00|1531.5|1531|1533.6|1533.1|1534.85|1534.35|1531.25|1530.75|23
1758888000000|2025-09-26 12:00:00|1533.55|1533.05|1534.85|1534.35|1535.95|1535.45|1533.3|1532.8|25
1758891600000|2025-09-26 13:00:00|1534.95|1534.45|1537.95|1537.45|1539.55|1539.05|1534.95|1534.45|21
1758895200000|2025-09-26 14:00:00|1538|1537.5|1539.3|1538.8|1539.45|1538.95|1536.75|1536.25|51
1759129200000|2025-09-29 07:00:00|1536.4|1535.9|1537.05|1536.55|1538.6|1538.1|1535.75|1535.25|53
1759132800000|2025-09-29 08:00:00|1537|1536.5|1537.4|1536.9|1537.45|1536.95|1534.55|1534.05|291
1759136400000|2025-09-29 09:00:00|1537.35|1536.85|1542.25|1541.75|1542.4|1541.9|1537.35|1536.85|413
1759140000000|2025-09-29 10:00:00|1542.3|1541.8|1540.95|1540.45|1546.75|1546.25|1540.65|1540.15|425
1759143600000|2025-09-29 11:00:00|1541.05|1540.55|1543.95|1543.45|1544.05|1543.55|1540.15|1539.65|420
1759147200000|2025-09-29 12:00:00|1544|1543.5|1542.8|1542.3|1544.05|1543.55|1541.9|1541.4|409
1759150800000|2025-09-29 13:00:00|1542.85|1542.35|1534|1533.5|1542.9|1542.4|1534|1533.5|498
1759154400000|2025-09-29 14:00:00|1534.05|1533.55|1534.55|1534.05|1534.55|1534.05|1532.55|1532.05|43
1759215600000|2025-09-30 07:00:00|1527.9|1527.4|1525.95|1525.45|1532.5|1532|1523.55|1523.05|83
1759219200000|2025-09-30 08:00:00|1526.05|1525.55|1528.25|1527.75|1529.55|1529.05|1525.3|1524.8|2
1759222800000|2025-09-30 09:00:00|1528.2|1527.7|1528.55|1528.05|1528.55|1528.05|1526.5|1526|3
1759226400000|2025-09-30 10:00:00|1528.6|1528.1|1527.75|1527.25|1528.95|1528.45|1527.15|1526.65|21
1759230000000|2025-09-30 11:00:00|1527.85|1527.35|1523.25|1522.75|1528.25|1527.75|1523.1|1522.6|3
1759233600000|2025-09-30 12:00:00|1523.15|1522.65|1523.45|1522.95|1524.6|1524.1|1520.85|1520.35|100
1759237200000|2025-09-30 13:00:00|1523.5|1523|1519.35|1518.85|1525.95|1525.45|1518.95|1518.45|24
1759240800000|2025-09-30 14:00:00|1519.25|1518.75|1519.55|1519.05|1520.75|1520.25|1518.9|1518.4|16
1759302000000|2025-10-01 07:00:00|1526.05|1525.55|1528.05|1527.55|1528.45|1527.95|1521.55|1521.05|45
1759305600000|2025-10-01 08:00:00|1528|1527.5|1526.65|1526.15|1528.95|1528.45|1526.05|1525.55|2
1759309200000|2025-10-01 09:00:00|1526.55|1526.05|1523.1|1522.6|1527.15|1526.65|1522.85|1522.35|8
1759312800000|2025-10-01 10:00:00|1523.15|1522.65|1527.75|1527.25|1527.8|1527.3|1523.1|1522.6|3
1759316400000|2025-10-01 11:00:00|1527.7|1527.2|1529.55|1529.05|1531.35|1530.85|1527.15|1526.65|15
1759320000000|2025-10-01 12:00:00|1529.6|1529.1|1527.35|1526.85|1530.15|1529.65|1526.45|1525.95|2
1759323600000|2025-10-01 13:00:00|1527.4|1526.9|1528.45|1527.95|1528.75|1528.25|1524.65|1524.15|31
1759327200000|2025-10-01 14:00:00|1528.5|1528|1529.75|1529.25|1529.95|1529.45|1527.25|1526.75|21
1759388400000|2025-10-02 07:00:00|1529.3|1528.8|1529.55|1529.05|1530.65|1530.15|1524.15|1523.65|16
1759392000000|2025-10-02 08:00:00|1529.5|1529|1530.65|1530.15|1531.5|1531|1528.05|1527.55|1
1759395600000|2025-10-02 09:00:00|1530.6|1530.1|1526.25|1525.75|1530.95|1530.45|1525.9|1525.4|0
1759399200000|2025-10-02 10:00:00|1526.3|1525.8|1525.65|1525.15|1528.05|1527.55|1525.65|1525.15|4
1759402800000|2025-10-02 11:00:00|1525.7|1525.2|1526.25|1525.75|1527.35|1526.85|1524.75|1524.25|0
1759406400000|2025-10-02 12:00:00|1526.3|1525.8|1527.65|1527.15|1528.25|1527.75|1526.3|1525.8|23
1759410000000|2025-10-02 13:00:00|1527.7|1527.2|1525.6|1525.1|1528.45|1527.95|1525.45|1524.95|47
1759413600000|2025-10-02 14:00:00|1525.7|1525.2|1526.05|1525.55|1527.25|1526.75|1525.6|1525.1|13
1759474800000|2025-10-03 07:00:00|1526.25|1525.75|1537.37|1536.87|1537.52|1537.02|1526.25|1525.75|26
1759478400000|2025-10-03 08:00:00|1537.43|1536.93|1535.49|1534.99|1538.43|1537.93|1534.56|1534.06|48
1759482000000|2025-10-03 09:00:00|1535.41|1534.91|1535.03|1534.53|1535.86|1535.36|1534.27|1533.77|30
1759485600000|2025-10-03 10:00:00|1535.07|1534.57|1536.97|1536.47|1537.38|1536.88|1534.87|1534.37|1
1759489200000|2025-10-03 11:00:00|1536.85|1536.35|1533.26|1532.76|1536.85|1536.35|1532.96|1532.46|8
1759492800000|2025-10-03 12:00:00|1533.5|1533|1533.4|1532.9|1534.25|1533.75|1532.15|1531.65|3
1759496400000|2025-10-03 13:00:00|1533.37|1532.87|1532.77|1532.27|1534.02|1533.52|1531.88|1531.38|4
1759500000000|2025-10-03 14:00:00|1532.87|1532.37|1534.24|1533.74|1534.29|1533.79|1531.12|1530.62|22
1759734000000|2025-10-06 07:00:00|1537.99|1537.49|1533.98|1533.48|1541.09|1540.59|1531.55|1531.05|35
1759737600000|2025-10-06 08:00:00|1533.9|1533.4|1537.99|1537.49|1539.09|1538.59|1532.44|1531.94|30
1759741200000|2025-10-06 09:00:00|1538.04|1537.54|1539.49|1538.99|1539.99|1539.49|1536.64|1536.14|8
1759744800000|2025-10-06 10:00:00|1539.39|1538.89|1542.51|1542.01|1542.51|1542.01|1537.95|1537.45|22
1759748400000|2025-10-06 11:00:00|1542.38|1541.88|1542.94|1542.44|1544.34|1543.84|1542.28|1541.78|54
1759752000000|2025-10-06 12:00:00|1542.88|1542.38|1543.49|1542.99|1544.42|1543.92|1542.78|1542.28|16
1759755600000|2025-10-06 13:00:00|1543.37|1542.87|1544.2|1543.7|1544.2|1543.7|1541.09|1540.59|8
1759759200000|2025-10-06 14:00:00|1544.21|1543.71|1545.15|1544.65|1545.25|1544.75|1542.46|1541.96|49
1759820400000|2025-10-07 07:00:00|1539.8|1539.3|1535.61|1535.11|1542.85|1542.35|1535.28|1534.78|65
1759824000000|2025-10-07 08:00:00|1535.47|1534.97|1536|1535.5|1536.45|1535.95|1532.35|1531.85|8
1759827600000|2025-10-07 09:00:00|1535.77|1535.27|1534.06|1533.56|1536.02|1535.52|1532.94|1532.44|21
1759831200000|2025-10-07 10:00:00|1534.15|1533.65|1533.9|1533.4|1535.3|1534.8|1532.59|1532.09|1
1759834800000|2025-10-07 11:00:00|1533.96|1533.46|1533.44|1532.94|1534.01|1533.51|1532.2|1531.7|15
1759838400000|2025-10-07 12:00:00|1533.53|1533.03|1533.27|1532.77|1533.77|1533.27|1532.12|1531.62|3
1759842000000|2025-10-07 13:00:00|1533.32|1532.82|1528.4|1527.9|1533.32|1532.82|1528.3|1527.8|108
1759845600000|2025-10-07 14:00:00|1528.41|1527.91|1525.29|1524.79|1528.41|1527.91|1524.69|1524.19|63
1759906800000|2025-10-08 07:00:00|1528.69|1528.19|1528.1|1527.6|1529.87|1529.37|1524.59|1524.09|9
1759910400000|2025-10-08 08:00:00|1528.22|1527.72|1524.18|1523.68|1528.32|1527.82|1523.3|1522.8|8
1759914000000|2025-10-08 09:00:00|1524.24|1523.74|1528.66|1528.16|1529.32|1528.82|1524.24|1523.74|22
1759917600000|2025-10-08 10:00:00|1528.86|1528.36|1529.32|1528.82|1529.76|1529.26|1525.98|1525.48|7
1759921200000|2025-10-08 11:00:00|1529.22|1528.72|1529.32|1528.82|1529.72|1529.22|1526.44|1525.94|6
1759924800000|2025-10-08 12:00:00|1529.29|1528.79|1528.19|1527.69|1530.38|1529.88|1527.39|1526.89|0
1759928400000|2025-10-08 13:00:00|1528.22|1527.72|1522.75|1522.25|1529.02|1528.52|1522.65|1522.15|15
1759932000000|2025-10-08 14:00:00|1522.74|1522.24|1526.73|1526.23|1527.18|1526.68|1522.44|1521.94|22
1759993200000|2025-10-09 07:00:00|1533.45|1532.95|1536.35|1535.85|1537.85|1537.35|1531.6|1531.1|40
1759996800000|2025-10-09 08:00:00|1536.38|1535.88|1535.65|1535.15|1537.23|1536.73|1532.38|1531.88|12
1760000400000|2025-10-09 09:00:00|1535.51|1535.01|1535.17|1534.67|1536.01|1535.51|1532.59|1532.09|10
1760004000000|2025-10-09 10:00:00|1535.24|1534.74|1532.79|1532.29|1535.34|1534.84|1529.78|1529.28|1
1760007600000|2025-10-09 11:00:00|1532.61|1532.11|1529.46|1528.96|1532.78|1532.28|1529.36|1528.86|7
1760011200000|2025-10-09 12:00:00|1529.47|1528.97|1530.8|1530.3|1532.19|1531.69|1529.37|1528.87|1
1760014800000|2025-10-09 13:00:00|1530.75|1530.25|1527.47|1526.97|1534.07|1533.57|1527.27|1526.77|13
1760018400000|2025-10-09 14:00:00|1527.5|1527|1529.97|1529.47|1531.2|1530.7|1527.3|1526.8|12
1760079600000|2025-10-10 07:00:00|1528.65|1528.15|1529.49|1528.99|1532.87|1532.37|1525.1|1524.6|4
1760083200000|2025-10-10 08:00:00|1529.63|1529.13|1527.3|1526.8|1532.83|1532.33|1526.3|1525.8|37
1760086800000|2025-10-10 09:00:00|1527.1|1526.6|1526.06|1525.56|1528.28|1527.78|1525.37|1524.87|31
1760090400000|2025-10-10 10:00:00|1526.15|1525.65|1529.38|1528.88|1530.18|1529.68|1524.72|1524.22|1
1760094000000|2025-10-10 11:00:00|1529.1|1528.6|1530.17|1529.67|1530.17|1529.67|1527.94|1527.44|0
1760097600000|2025-10-10 12:00:00|1530.03|1529.53|1524.49|1523.99|1530.38|1529.88|1523.59|1523.09|2
1760101200000|2025-10-10 13:00:00|1524.52|1524.02|1527.1|1526.6|1528.99|1528.49|1524.22|1523.72|12
1760104800000|2025-10-10 14:00:00|1527.25|1526.75|1526.58|1526.08|1527.85|1527.35|1525.48|1524.98|8
1760338800000|2025-10-13 07:00:00|1523.85|1523.35|1525.03|1524.53|1529.15|1528.65|1523|1522.5|5
1760342400000|2025-10-13 08:00:00|1524.76|1524.26|1525.31|1524.81|1525.46|1524.96|1522.47|1521.97|0
1760346000000|2025-10-13 09:00:00|1525.16|1524.66|1522.46|1521.96|1526.26|1525.76|1521.56|1521.06|6
1760349600000|2025-10-13 10:00:00|1522.43|1521.93|1519.6|1519.1|1522.75|1522.25|1519.6|1519.1|1
1760353200000|2025-10-13 11:00:00|1519.79|1519.29|1518.87|1518.37|1519.94|1519.44|1515.14|1514.64|8
1760356800000|2025-10-13 12:00:00|1518.9|1518.4|1517.64|1517.14|1519.04|1518.54|1516.16|1515.66|2219
1760360400000|2025-10-13 13:00:00|1517.79|1517.29|1519.49|1518.99|1520.14|1519.64|1516.3|1515.8|307
1760364000000|2025-10-13 14:00:00|1519.47|1518.97|1520.42|1519.92|1521.67|1521.17|1519.47|1518.97|19
1760425200000|2025-10-14 07:00:00|1515.45|1514.95|1518.5|1518|1519.55|1519.05|1514.54|1514.04|19
1760428800000|2025-10-14 08:00:00|1518.36|1517.86|1514.65|1514.15|1519.56|1519.06|1514.26|1513.76|39
1760432400000|2025-10-14 09:00:00|1514.66|1514.16|1514.64|1514.14|1516.89|1516.39|1514.59|1514.09|6353
1760436000000|2025-10-14 10:00:00|1514.6|1514.1|1511.48|1510.98|1515|1514.5|1510.68|1510.18|2727
1760439600000|2025-10-14 11:00:00|1511.38|1510.88|1514.11|1513.61|1514.31|1513.81|1511.28|1510.78|1
1760443200000|2025-10-14 12:00:00|1514.04|1513.54|1511.48|1510.98|1514.04|1513.54|1511.08|1510.58|4
1760446800000|2025-10-14 13:00:00|1511.43|1510.93|1514.34|1513.84|1517.1|1516.6|1511.43|1510.93|63
1760450400000|2025-10-14 14:00:00|1514.4|1513.9|1516.5|1516|1516.5|1516|1513.6|1513.1|37
1760511600000|2025-10-15 07:00:00|1520.45|1519.95|1522.34|1521.84|1522.84|1522.34|1517.28|1516.78|2
1760515200000|2025-10-15 08:00:00|1522.32|1521.82|1520.85|1520.35|1525.8|1525.3|1520.65|1520.15|94
1760518800000|2025-10-15 09:00:00|1520.84|1520.34|1523.58|1523.08|1524.43|1523.93|1520.84|1520.34|62
1760522400000|2025-10-15 10:00:00|1523.61|1523.11|1523.67|1523.17|1525.58|1525.08|1522.96|1522.46|129
1760526000000|2025-10-15 11:00:00|1523.69|1523.19|1524.6|1524.1|1525.29|1524.79|1523.39|1522.89|374
1760529600000|2025-10-15 12:00:00|1524.65|1524.15|1525.38|1524.88|1526.4|1525.9|1523.18|1522.68|36
1760533200000|2025-10-15 13:00:00|1525.16|1524.66|1525.37|1524.87|1526.38|1525.88|1523.48|1522.98|124
1760536800000|2025-10-15 14:00:00|1525.51|1525.01|1526.66|1526.16|1527.11|1526.61|1525.51|1525.01|60
1760598000000|2025-10-16 07:00:00|1523.95|1523.45|1525.02|1524.52|1526.27|1525.77|1521.8|1521.3|2
1760601600000|2025-10-16 08:00:00|1525.16|1524.66|1528.18|1527.68|1528.18|1527.68|1522.86|1522.36|12
1760605200000|2025-10-16 09:00:00|1528.23|1527.73|1529.96|1529.46|1530.02|1529.52|1527.78|1527.28|5
1760608800000|2025-10-16 10:00:00|1530.01|1529.51|1527.92|1527.42|1530.06|1529.56|1527.02|1526.52|96
1760612400000|2025-10-16 11:00:00|1527.91|1527.41|1525.44|1524.94|1528.08|1527.58|1525.34|1524.84|14
1760616000000|2025-10-16 12:00:00|1525.55|1525.05|1526.58|1526.08|1527.34|1526.84|1524.68|1524.18|28
1760619600000|2025-10-16 13:00:00|1526.62|1526.12|1526.37|1525.87|1529.14|1528.64|1525.67|1525.17|46
1760623200000|2025-10-16 14:00:00|1526.58|1526.08|1526.13|1525.63|1527.28|1526.78|1524.83|1524.33|46
1760684400000|2025-10-17 07:00:00|1506.45|1505.95|1501.13|1500.63|1507.95|1507.45|1499.83|1499.33|33
1760688000000|2025-10-17 08:00:00|1501.11|1500.61|1497.18|1496.68|1501.11|1500.61|1496.17|1495.67|18
1760691600000|2025-10-17 09:00:00|1497.1|1496.6|1499.72|1499.22|1500.07|1499.57|1494.43|1493.93|22
1760695200000|2025-10-17 10:00:00|1499.76|1499.26|1502.24|1501.74|1502.94|1502.44|1498.49|1497.99|3
1760698800000|2025-10-17 11:00:00|1502.25|1501.75|1508.26|1507.76|1508.26|1507.76|1501.85|1501.35|23
1760702400000|2025-10-17 12:00:00|1508.18|1507.68|1509.57|1509.07|1512.75|1512.25|1508.13|1507.63|13
1760706000000|2025-10-17 13:00:00|1509.58|1509.08|1511.07|1510.57|1511.67|1511.17|1505.59|1505.09|66
1760709600000|2025-10-17 14:00:00|1511.01|1510.51|1511.79|1511.29|1511.89|1511.39|1509.91|1509.41|35
1760943600000|2025-10-20 07:00:00|1519.4|1518.9|1521.67|1521.17|1522.4|1521.9|1518.85|1518.35|10
1760947200000|2025-10-20 08:00:00|1521.62|1521.12|1518.45|1517.95|1522.02|1521.52|1517.65|1517.15|23
1760950800000|2025-10-20 09:00:00|1518.48|1517.98|1517.56|1517.06|1519.42|1518.92|1516.03|1515.53|11
1760954400000|2025-10-20 10:00:00|1517.44|1516.94|1519.34|1518.84|1521.44|1520.94|1516.74|1516.24|4
1760958000000|2025-10-20 11:00:00|1519.38|1518.88|1519.25|1518.75|1519.75|1519.25|1517.27|1516.77|0
1760961600000|2025-10-20 12:00:00|1519.29|1518.79|1515.02|1514.52|1519.49|1518.99|1514.92|1514.42|0
1760965200000|2025-10-20 13:00:00|1515.01|1514.51|1518.32|1517.82|1519.14|1518.64|1513.51|1513.01|2
1760968800000|2025-10-20 14:00:00|1518.21|1517.71|1518.06|1517.56|1519.81|1519.31|1517.71|1517.21|11
1761033600000|2025-10-21 08:00:00|1518.95|1518.45|1520.07|1519.57|1520.12|1519.62|1517.64|1517.14|24
1761037200000|2025-10-21 09:00:00|1520.18|1519.68|1521.52|1521.02|1521.52|1521.02|1519.29|1518.79|2
1761040800000|2025-10-21 10:00:00|1521.56|1521.06|1522.44|1521.94|1523.13|1522.63|1521|1520.5|1
1761044400000|2025-10-21 11:00:00|1522.37|1521.87|1521.16|1520.66|1523.38|1522.88|1520.76|1520.26|0
1761048000000|2025-10-21 12:00:00|1521.01|1520.51|1519.31|1518.81|1521.42|1520.92|1519.31|1518.81|5
1761051600000|2025-10-21 13:00:00|1519.36|1518.86|1513|1512.5|1519.86|1519.36|1512.2|1511.7|33
1761055200000|2025-10-21 14:00:00|1512.95|1512.45|1516.47|1515.97|1516.72|1516.22|1512.62|1512.12|5
1761116400000|2025-10-22 07:00:00|1519|1518.5|1517.68|1517.18|1520.7|1520.2|1513.22|1512.72|11
1761120000000|2025-10-22 08:00:00|1517.76|1517.26|1511.34|1510.84|1518.26|1517.76|1510.15|1509.65|0
1761123600000|2025-10-22 09:00:00|1511.31|1510.81|1511.41|1510.91|1512.79|1512.29|1508.26|1507.76|22
1761127200000|2025-10-22 10:00:00|1511.39|1510.89|1509.66|1509.16|1512.72|1512.22|1509.31|1508.81|9
1761130800000|2025-10-22 11:00:00|1509.74|1509.24|1507.46|1506.96|1509.83|1509.33|1507.27|1506.77|1
1761134400000|2025-10-22 12:00:00|1507.45|1506.95|1507.55|1507.05|1509.58|1509.08|1507.19|1506.69|0
1761138000000|2025-10-22 13:00:00|1507.53|1507.03|1511.39|1510.89|1511.69|1511.19|1507.03|1506.53|13
1761141600000|2025-10-22 14:00:00|1511.34|1510.84|1511.77|1511.27|1512.47|1511.97|1509.94|1509.44|15
1761202800000|2025-10-23 07:00:00|1522.25|1521.75|1522.11|1521.61|1525.06|1524.56|1520.75|1520.25|92
1761206400000|2025-10-23 08:00:00|1522.02|1521.52|1526.69|1526.19|1526.84|1526.34|1522.02|1521.52|16
1761210000000|2025-10-23 09:00:00|1526.77|1526.27|1526.08|1525.58|1527.12|1526.62|1524.86|1524.36|33
1761213600000|2025-10-23 10:00:00|1526.02|1525.52|1527.23|1526.73|1527.23|1526.73|1524.33|1523.83|2
1761217200000|2025-10-23 11:00:00|1527.32|1526.82|1525.81|1525.31|1528.09|1527.59|1525.41|1524.91|5
1761220800000|2025-10-23 12:00:00|1525.68|1525.18|1525.09|1524.59|1526.18|1525.68|1522.69|1522.19|4
1761224400000|2025-10-23 13:00:00|1525.07|1524.57|1528.22|1527.72|1529.07|1528.57|1524.87|1524.37|39
1761228000000|2025-10-23 14:00:00|1528.48|1527.98|1528.34|1527.84|1529.38|1528.88|1527.19|1526.69|63
1761289200000|2025-10-24 07:00:00|1526.25|1525.75|1516.94|1516.44|1528.1|1527.6|1515.54|1515.04|46
1761292800000|2025-10-24 08:00:00|1516.91|1516.41|1511.7|1511.2|1517.71|1517.21|1511.5|1511|2
1761296400000|2025-10-24 09:00:00|1511.81|1511.31|1511.83|1511.33|1513.05|1512.55|1511.04|1510.54|1
1761300000000|2025-10-24 10:00:00|1511.79|1511.29|1512.9|1512.4|1514.57|1514.07|1511.19|1510.69|14
1761303600000|2025-10-24 11:00:00|1513.1|1512.6|1516.23|1515.73|1516.71|1516.21|1513.1|1512.6|1
1761307200000|2025-10-24 12:00:00|1516.38|1515.88|1512.63|1512.13|1518.08|1517.58|1512.43|1511.93|12
1761310800000|2025-10-24 13:00:00|1512.58|1512.08|1516.96|1516.46|1518.27|1517.77|1512.58|1512.08|5
1761314400000|2025-10-24 14:00:00|1516.97|1516.47|1517.71|1517.21|1518.11|1517.61|1515.87|1515.37|22